Acorda Therapeutics Inc NASDAQ:ACOR Historical Prices

Below are the 4553 trading days of historical prices for ACOR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4553	NASDAQ	ACOR	Wed, Mar 20, 2024	13.03	13.50	12.50	12.50
4552	NASDAQ	ACOR	Tue, Mar 19, 2024	13.52	13.62	13.25	13.25
4551	NASDAQ	ACOR	Mon, Mar 18, 2024	13.02	14.10	13.02	13.50
4550	NASDAQ	ACOR	Fri, Mar 15, 2024	14.11	14.11	12.40	12.40
4549	NASDAQ	ACOR	Thu, Mar 14, 2024	12.97	13.05	12.40	12.95
4548	NASDAQ	ACOR	Wed, Mar 13, 2024	12.40	12.40	12.40	12.40
4547	NASDAQ	ACOR	Tue, Mar 12, 2024	12.47	12.85	12.47	12.66
4546	NASDAQ	ACOR	Mon, Mar 11, 2024	12.47	13.00	12.00	12.00
4545	NASDAQ	ACOR	Fri, Mar 8, 2024	13.30	13.30	12.50	12.79
4544	NASDAQ	ACOR	Thu, Mar 7, 2024	14.00	14.06	13.30	13.66
4543	NASDAQ	ACOR	Wed, Mar 6, 2024	13.27	13.94	13.25	13.30
4542	NASDAQ	ACOR	Tue, Mar 5, 2024	13.01	13.20	12.20	13.00
4541	NASDAQ	ACOR	Mon, Mar 4, 2024	14.02	14.75	13.01	13.01
4540	NASDAQ	ACOR	Fri, Mar 1, 2024	13.60	14.20	13.60	14.20
4539	NASDAQ	ACOR	Thu, Feb 29, 2024	13.60	13.60	13.60	13.60
4538	NASDAQ	ACOR	Wed, Feb 28, 2024	13.60	13.60	13.60	13.60
4537	NASDAQ	ACOR	Tue, Feb 27, 2024	13.88	14.23	13.30	13.40
4536	NASDAQ	ACOR	Mon, Feb 26, 2024	12.29	14.49	12.29	14.49
4535	NASDAQ	ACOR	Fri, Feb 23, 2024	13.50	13.50	13.05	13.05
4534	NASDAQ	ACOR	Thu, Feb 22, 2024	14.04	14.04	13.50	13.50
4533	NASDAQ	ACOR	Wed, Feb 21, 2024	14.00	14.50	13.50	14.13
4532	NASDAQ	ACOR	Tue, Feb 20, 2024	14.05	14.13	13.90	13.90
4531	NASDAQ	ACOR	Fri, Feb 16, 2024	15.20	15.31	14.80	14.80
4530	NASDAQ	ACOR	Thu, Feb 15, 2024	15.40	15.40	15.20	15.20
4529	NASDAQ	ACOR	Wed, Feb 14, 2024	15.65	15.65	15.60	15.60
4528	NASDAQ	ACOR	Tue, Feb 13, 2024	15.25	15.25	15.20	15.20
4527	NASDAQ	ACOR	Mon, Feb 12, 2024	15.70	15.72	15.14	15.14
4526	NASDAQ	ACOR	Fri, Feb 9, 2024	15.00	15.50	15.00	15.50
4525	NASDAQ	ACOR	Wed, Feb 7, 2024	15.10	15.15	15.10	15.15
4524	NASDAQ	ACOR	Tue, Feb 6, 2024	14.81	15.31	14.81	15.31
4523	NASDAQ	ACOR	Mon, Feb 5, 2024	15.30	15.30	15.30	15.30
4522	NASDAQ	ACOR	Fri, Feb 2, 2024	15.59	16.25	15.53	15.92
4521	NASDAQ	ACOR	Thu, Feb 1, 2024	15.96	16.74	15.85	15.85
4520	NASDAQ	ACOR	Wed, Jan 31, 2024	15.90	17.15	15.90	16.02
4519	NASDAQ	ACOR	Tue, Jan 30, 2024	15.80	16.60	15.32	15.90
4518	NASDAQ	ACOR	Mon, Jan 29, 2024	16.26	16.63	16.25	16.25
4517	NASDAQ	ACOR	Fri, Jan 26, 2024	16.95	17.24	16.10	16.55
4516	NASDAQ	ACOR	Thu, Jan 25, 2024	16.89	17.06	16.85	17.05
4515	NASDAQ	ACOR	Wed, Jan 24, 2024	16.80	17.28	16.80	17.25
4514	NASDAQ	ACOR	Tue, Jan 23, 2024	16.88	17.22	16.52	16.77
4513	NASDAQ	ACOR	Mon, Jan 22, 2024	17.74	17.77	16.20	17.25
4512	NASDAQ	ACOR	Fri, Jan 19, 2024	17.50	17.50	16.61	16.61
4511	NASDAQ	ACOR	Thu, Jan 18, 2024	18.00	18.00	17.22	17.50
4510	NASDAQ	ACOR	Wed, Jan 17, 2024	16.69	16.69	16.00	16.63
4509	NASDAQ	ACOR	Tue, Jan 16, 2024	16.83	17.01	15.40	16.79
4508	NASDAQ	ACOR	Fri, Jan 12, 2024	17.00	17.00	15.80	15.80
4507	NASDAQ	ACOR	Thu, Jan 11, 2024	16.86	17.01	16.36	16.36
4506	NASDAQ	ACOR	Wed, Jan 10, 2024	15.00	16.64	14.74	16.32
4505	NASDAQ	ACOR	Mon, Jan 8, 2024	14.95	14.95	14.23	14.23
4504	NASDAQ	ACOR	Fri, Jan 5, 2024	15.00	15.00	14.50	14.50
4503	NASDAQ	ACOR	Thu, Jan 4, 2024	14.90	14.90	14.73	14.73
4502	NASDAQ	ACOR	Wed, Jan 3, 2024	14.19	14.91	14.13	14.50
4501	NASDAQ	ACOR	Tue, Jan 2, 2024	14.86	15.26	14.51	14.95
4500	NASDAQ	ACOR	Fri, Dec 29, 2023	14.70	15.09	14.14	15.09
4499	NASDAQ	ACOR	Thu, Dec 28, 2023	14.59	15.46	14.52	14.52
4498	NASDAQ	ACOR	Wed, Dec 27, 2023	14.17	14.71	13.50	13.80
4497	NASDAQ	ACOR	Tue, Dec 26, 2023	14.90	15.29	14.15	14.20
4496	NASDAQ	ACOR	Fri, Dec 22, 2023	14.91	15.45	14.32	15.29
4495	NASDAQ	ACOR	Thu, Dec 21, 2023	15.62	15.66	14.91	14.91
4494	NASDAQ	ACOR	Wed, Dec 20, 2023	15.48	15.94	15.48	15.88
4493	NASDAQ	ACOR	Tue, Dec 19, 2023	16.37	16.37	15.43	15.70
4492	NASDAQ	ACOR	Mon, Dec 18, 2023	14.90	15.90	14.69	15.77
4491	NASDAQ	ACOR	Fri, Dec 15, 2023	13.84	14.80	13.48	14.80
4490	NASDAQ	ACOR	Thu, Dec 14, 2023	14.00	14.49	13.54	13.60
4489	NASDAQ	ACOR	Wed, Dec 13, 2023	12.80	13.50	12.80	13.38
4488	NASDAQ	ACOR	Tue, Dec 12, 2023	12.50	13.45	12.50	12.85
4487	NASDAQ	ACOR	Mon, Dec 11, 2023	12.95	13.45	12.52	12.66
4486	NASDAQ	ACOR	Fri, Dec 8, 2023	12.82	13.40	12.01	12.27
4485	NASDAQ	ACOR	Thu, Dec 7, 2023	12.19	13.24	12.15	12.52
4484	NASDAQ	ACOR	Wed, Dec 6, 2023	11.36	12.49	10.61	12.49
4483	NASDAQ	ACOR	Tue, Dec 5, 2023	10.84	10.84	10.34	10.57
4482	NASDAQ	ACOR	Mon, Dec 4, 2023	10.32	10.87	10.32	10.87
4481	NASDAQ	ACOR	Fri, Dec 1, 2023	10.03	10.49	10.03	10.32
4480	NASDAQ	ACOR	Thu, Nov 30, 2023	9.98	10.15	9.80	9.80
4479	NASDAQ	ACOR	Wed, Nov 29, 2023	10.44	10.44	9.71	10.08
4478	NASDAQ	ACOR	Tue, Nov 28, 2023	10.45	10.49	10.38	10.49
4477	NASDAQ	ACOR	Mon, Nov 27, 2023	9.80	10.98	9.60	10.45
4476	NASDAQ	ACOR	Fri, Nov 24, 2023	9.77	9.77	9.77	9.77
4475	NASDAQ	ACOR	Tue, Nov 21, 2023	9.60	10.00	9.60	9.80
4474	NASDAQ	ACOR	Mon, Nov 20, 2023	9.63	10.00	9.60	9.80
4473	NASDAQ	ACOR	Fri, Nov 17, 2023	9.64	9.64	9.64	9.64
4472	NASDAQ	ACOR	Thu, Nov 16, 2023	9.77	9.77	9.77	9.77
4471	NASDAQ	ACOR	Wed, Nov 15, 2023	9.86	10.83	9.86	10.00
4470	NASDAQ	ACOR	Tue, Nov 14, 2023	10.15	11.05	9.73	9.91
4469	NASDAQ	ACOR	Mon, Nov 13, 2023	9.69	9.69	9.57	9.57
4468	NASDAQ	ACOR	Fri, Nov 10, 2023	9.95	9.95	9.94	9.94
4467	NASDAQ	ACOR	Thu, Nov 9, 2023	9.68	9.72	9.68	9.72
4466	NASDAQ	ACOR	Wed, Nov 8, 2023	10.00	10.70	9.54	9.63
4465	NASDAQ	ACOR	Tue, Nov 7, 2023	9.98	10.08	9.98	10.02
4464	NASDAQ	ACOR	Mon, Nov 6, 2023	10.25	10.25	9.89	10.25
4463	NASDAQ	ACOR	Fri, Nov 3, 2023	10.25	10.25	10.25	10.25
4462	NASDAQ	ACOR	Thu, Nov 2, 2023	10.39	10.39	9.68	10.25
4461	NASDAQ	ACOR	Wed, Nov 1, 2023	9.53	10.00	9.53	9.80
4460	NASDAQ	ACOR	Tue, Oct 31, 2023	9.92	10.03	9.59	9.59
4459	NASDAQ	ACOR	Mon, Oct 30, 2023	10.46	10.46	9.68	10.01
4458	NASDAQ	ACOR	Fri, Oct 27, 2023	9.90	9.99	9.53	9.56
4457	NASDAQ	ACOR	Thu, Oct 26, 2023	10.20	10.20	9.94	9.94
4456	NASDAQ	ACOR	Wed, Oct 25, 2023	9.94	10.28	9.90	10.28
4455	NASDAQ	ACOR	Tue, Oct 24, 2023	10.20	10.29	10.13	10.13
4454	NASDAQ	ACOR	Mon, Oct 23, 2023	9.81	10.20	9.81	9.87
4453	NASDAQ	ACOR	Fri, Oct 20, 2023	10.50	10.50	10.15	10.15
4452	NASDAQ	ACOR	Thu, Oct 19, 2023	10.06	10.72	10.06	10.72
4451	NASDAQ	ACOR	Wed, Oct 18, 2023	10.49	10.54	9.69	10.29
4450	NASDAQ	ACOR	Tue, Oct 17, 2023	9.92	10.49	9.70	10.20
4449	NASDAQ	ACOR	Mon, Oct 16, 2023	9.10	10.34	9.10	9.90
4448	NASDAQ	ACOR	Fri, Oct 13, 2023	10.25	10.50	9.98	10.00
4447	NASDAQ	ACOR	Thu, Oct 12, 2023	11.13	11.13	10.26	10.26
4446	NASDAQ	ACOR	Wed, Oct 11, 2023	10.32	11.05	10.32	10.75
4445	NASDAQ	ACOR	Tue, Oct 10, 2023	10.04	12.00	9.81	11.30
4444	NASDAQ	ACOR	Mon, Oct 9, 2023	9.70	10.08	9.65	10.04
4443	NASDAQ	ACOR	Fri, Oct 6, 2023	10.98	11.00	9.60	10.28
4442	NASDAQ	ACOR	Thu, Oct 5, 2023	13.00	13.00	10.15	10.60
4441	NASDAQ	ACOR	Wed, Oct 4, 2023	12.70	12.70	11.60	11.60
4440	NASDAQ	ACOR	Tue, Oct 3, 2023	13.82	14.42	12.40	12.51
4439	NASDAQ	ACOR	Mon, Oct 2, 2023	15.30	15.30	14.12	14.12
4438	NASDAQ	ACOR	Fri, Sep 29, 2023	15.03	15.03	14.05	14.99
4437	NASDAQ	ACOR	Thu, Sep 28, 2023	14.39	15.09	14.31	14.52
4436	NASDAQ	ACOR	Wed, Sep 27, 2023	15.01	15.03	14.06	14.57
4435	NASDAQ	ACOR	Tue, Sep 26, 2023	15.92	15.92	15.24	15.24
4434	NASDAQ	ACOR	Mon, Sep 25, 2023	15.70	16.22	15.41	15.96
4433	NASDAQ	ACOR	Fri, Sep 22, 2023	15.50	15.75	15.48	15.62
4432	NASDAQ	ACOR	Thu, Sep 21, 2023	15.69	16.05	15.52	16.00
4431	NASDAQ	ACOR	Wed, Sep 20, 2023	15.36	15.99	15.36	15.61
4430	NASDAQ	ACOR	Tue, Sep 19, 2023	16.20	16.20	15.47	15.80
4429	NASDAQ	ACOR	Mon, Sep 18, 2023	15.90	16.19	15.45	16.18
4428	NASDAQ	ACOR	Fri, Sep 15, 2023	16.20	16.40	15.31	15.35
4427	NASDAQ	ACOR	Thu, Sep 14, 2023	15.30	16.25	15.30	16.01
4426	NASDAQ	ACOR	Wed, Sep 13, 2023	13.90	15.10	13.90	14.86
4425	NASDAQ	ACOR	Tue, Sep 12, 2023	13.69	14.87	13.40	13.40
4424	NASDAQ	ACOR	Mon, Sep 11, 2023	13.39	13.39	13.39	13.39
4423	NASDAQ	ACOR	Fri, Sep 8, 2023	13.60	13.60	12.54	12.92
4422	NASDAQ	ACOR	Thu, Sep 7, 2023	13.06	13.10	12.50	12.61
4421	NASDAQ	ACOR	Wed, Sep 6, 2023	13.00	13.35	12.76	13.11
4420	NASDAQ	ACOR	Tue, Sep 5, 2023	11.83	13.78	11.70	12.60
4419	NASDAQ	ACOR	Fri, Sep 1, 2023	12.55	13.05	12.13	12.25
4418	NASDAQ	ACOR	Thu, Aug 31, 2023	11.60	12.84	11.60	12.41
4417	NASDAQ	ACOR	Wed, Aug 30, 2023	11.34	12.35	11.33	11.55
4416	NASDAQ	ACOR	Tue, Aug 29, 2023	13.04	13.04	11.21	12.72
4415	NASDAQ	ACOR	Mon, Aug 28, 2023	13.95	14.48	12.82	13.28
4414	NASDAQ	ACOR	Fri, Aug 25, 2023	13.53	15.60	13.53	14.77
4413	NASDAQ	ACOR	Thu, Aug 24, 2023	16.00	16.20	13.30	14.96
4412	NASDAQ	ACOR	Wed, Aug 23, 2023	16.29	16.95	16.00	16.18
4411	NASDAQ	ACOR	Tue, Aug 22, 2023	16.24	16.30	16.24	16.30
4410	NASDAQ	ACOR	Mon, Aug 21, 2023	16.21	16.84	16.13	16.50
4409	NASDAQ	ACOR	Fri, Aug 18, 2023	16.96	17.07	16.30	16.90
4408	NASDAQ	ACOR	Thu, Aug 17, 2023	16.00	17.39	16.00	16.90
4407	NASDAQ	ACOR	Wed, Aug 16, 2023	16.75	16.75	16.06	16.59
4406	NASDAQ	ACOR	Tue, Aug 15, 2023	16.75	17.00	16.31	16.70
4405	NASDAQ	ACOR	Mon, Aug 14, 2023	16.55	17.20	15.93	16.64
4404	NASDAQ	ACOR	Fri, Aug 11, 2023	16.25	17.11	16.25	16.96
4403	NASDAQ	ACOR	Thu, Aug 10, 2023	16.20	17.20	16.00	16.01
4402	NASDAQ	ACOR	Wed, Aug 9, 2023	16.13	17.59	16.00	16.70
4401	NASDAQ	ACOR	Tue, Aug 8, 2023	17.21	17.51	16.00	16.50
4400	NASDAQ	ACOR	Mon, Aug 7, 2023	15.50	18.21	15.38	17.60
4399	NASDAQ	ACOR	Fri, Aug 4, 2023	16.08	16.10	15.36	15.36
4398	NASDAQ	ACOR	Thu, Aug 3, 2023	15.44	16.20	15.03	16.10
4397	NASDAQ	ACOR	Wed, Aug 2, 2023	14.93	15.97	14.80	14.85
4396	NASDAQ	ACOR	Tue, Aug 1, 2023	15.00	15.59	14.66	14.66
4395	NASDAQ	ACOR	Mon, Jul 31, 2023	14.52	15.47	14.52	15.35
4394	NASDAQ	ACOR	Fri, Jul 28, 2023	15.78	15.78	14.89	14.89
4393	NASDAQ	ACOR	Thu, Jul 27, 2023	14.73	15.22	14.50	14.50
4392	NASDAQ	ACOR	Wed, Jul 26, 2023	14.97	15.00	13.89	14.95
4391	NASDAQ	ACOR	Tue, Jul 25, 2023	15.87	16.09	15.06	15.06
4390	NASDAQ	ACOR	Mon, Jul 24, 2023	16.60	16.60	15.17	16.20
4389	NASDAQ	ACOR	Fri, Jul 21, 2023	16.24	16.79	16.24	16.77
4388	NASDAQ	ACOR	Thu, Jul 20, 2023	16.04	16.95	16.02	16.45
4387	NASDAQ	ACOR	Wed, Jul 19, 2023	16.31	16.55	16.00	16.35
4386	NASDAQ	ACOR	Tue, Jul 18, 2023	16.80	16.80	16.02	16.43
4385	NASDAQ	ACOR	Mon, Jul 17, 2023	15.18	16.95	14.81	16.65
4384	NASDAQ	ACOR	Fri, Jul 14, 2023	15.54	15.54	15.11	15.48
4383	NASDAQ	ACOR	Thu, Jul 13, 2023	15.15	15.65	15.15	15.60
4382	NASDAQ	ACOR	Wed, Jul 12, 2023	14.44	15.30	14.44	15.15
4381	NASDAQ	ACOR	Tue, Jul 11, 2023	13.32	14.99	13.32	14.44
4380	NASDAQ	ACOR	Mon, Jul 10, 2023	13.26	13.98	12.80	13.98
4379	NASDAQ	ACOR	Fri, Jul 7, 2023	13.46	13.69	13.14	13.40
4378	NASDAQ	ACOR	Thu, Jul 6, 2023	12.80	13.64	12.80	13.26
4377	NASDAQ	ACOR	Wed, Jul 5, 2023	12.69	13.46	12.68	13.00
4376	NASDAQ	ACOR	Mon, Jul 3, 2023	13.07	13.07	11.89	12.45
4375	NASDAQ	ACOR	Fri, Jun 30, 2023	12.54	13.50	12.54	13.01
4374	NASDAQ	ACOR	Thu, Jun 29, 2023	12.62	12.98	12.16	12.81
4373	NASDAQ	ACOR	Wed, Jun 28, 2023	11.84	12.98	11.81	12.59
4372	NASDAQ	ACOR	Tue, Jun 27, 2023	12.57	13.10	11.62	11.91
4371	NASDAQ	ACOR	Mon, Jun 26, 2023	11.82	13.15	11.82	12.57
4370	NASDAQ	ACOR	Fri, Jun 23, 2023	12.60	13.19	12.52	12.58
4369	NASDAQ	ACOR	Thu, Jun 22, 2023	12.75	13.55	12.35	12.99
4368	NASDAQ	ACOR	Wed, Jun 21, 2023	12.43	13.65	12.32	12.81
4367	NASDAQ	ACOR	Tue, Jun 20, 2023	12.75	12.81	12.07	12.56
4366	NASDAQ	ACOR	Fri, Jun 16, 2023	11.40	13.20	11.11	12.91
4365	NASDAQ	ACOR	Thu, Jun 15, 2023	11.37	12.33	10.55	11.90
4364	NASDAQ	ACOR	Wed, Jun 14, 2023	10.51	14.18	10.06	12.10
4363	NASDAQ	ACOR	Tue, Jun 13, 2023	9.87	10.48	9.80	10.33
4362	NASDAQ	ACOR	Mon, Jun 12, 2023	10.03	10.47	9.61	10.08
4361	NASDAQ	ACOR	Fri, Jun 9, 2023	10.62	10.76	10.01	10.03
4360	NASDAQ	ACOR	Thu, Jun 8, 2023	11.40	11.70	10.31	10.84
4359	NASDAQ	ACOR	Wed, Jun 7, 2023	9.75	12.43	9.75	11.64
4358	NASDAQ	ACOR	Tue, Jun 6, 2023	9.93	11.02	9.75	10.21
4357	NASDAQ	ACOR	Mon, Jun 5, 2023	9.22	10.38	9.20	10.22
4356	NASDAQ	ACOR	Fri, Jun 2, 2023	11.00	12.00	10.00	10.04
4355	NASDAQ	ACOR	Thu, Jun 1, 2023	10.40	12.10	10.40	11.08
4354	NASDAQ	ACOR	Wed, May 31, 2023	12.20	12.80	11.91	12.00
4353	NASDAQ	ACOR	Tue, May 30, 2023	11.96	13.00	11.96	12.24
4352	NASDAQ	ACOR	Fri, May 26, 2023	13.00	13.00	11.64	11.89
4351	NASDAQ	ACOR	Thu, May 25, 2023	12.80	14.10	12.20	13.00
4350	NASDAQ	ACOR	Wed, May 24, 2023	13.46	13.60	12.80	12.90
4349	NASDAQ	ACOR	Tue, May 23, 2023	14.80	14.80	13.40	13.80
4348	NASDAQ	ACOR	Mon, May 22, 2023	15.40	15.40	13.55	14.49
4347	NASDAQ	ACOR	Fri, May 19, 2023	15.36	16.23	14.79	15.39
4346	NASDAQ	ACOR	Thu, May 18, 2023	15.36	16.13	14.10	15.60
4345	NASDAQ	ACOR	Wed, May 17, 2023	15.83	17.10	14.60	16.20
4344	NASDAQ	ACOR	Tue, May 16, 2023	12.54	16.00	12.28	16.00
4343	NASDAQ	ACOR	Mon, May 15, 2023	13.60	13.60	12.00	12.57
4342	NASDAQ	ACOR	Fri, May 12, 2023	16.82	17.70	13.80	13.90
4341	NASDAQ	ACOR	Thu, May 11, 2023	15.92	17.00	15.60	16.80
4340	NASDAQ	ACOR	Wed, May 10, 2023	17.23	18.40	15.02	17.02
4339	NASDAQ	ACOR	Tue, May 9, 2023	15.53	18.98	13.62	17.60
4338	NASDAQ	ACOR	Mon, May 8, 2023	11.20	24.20	10.40	17.60
4337	NASDAQ	ACOR	Fri, May 5, 2023	9.80	9.90	9.44	9.90
4336	NASDAQ	ACOR	Thu, May 4, 2023	10.00	10.40	9.40	9.40
4335	NASDAQ	ACOR	Wed, May 3, 2023	10.00	10.15	9.50	9.80
4334	NASDAQ	ACOR	Tue, May 2, 2023	9.60	9.80	9.40	9.40
4333	NASDAQ	ACOR	Mon, May 1, 2023	8.98	9.80	8.98	9.48
4332	NASDAQ	ACOR	Fri, Apr 28, 2023	9.76	10.00	9.20	9.30
4331	NASDAQ	ACOR	Thu, Apr 27, 2023	9.10	9.60	9.05	9.44
4330	NASDAQ	ACOR	Wed, Apr 26, 2023	9.60	9.79	9.00	9.01
4329	NASDAQ	ACOR	Tue, Apr 25, 2023	9.44	10.20	9.00	9.00
4328	NASDAQ	ACOR	Mon, Apr 24, 2023	9.80	10.52	9.40	9.40
4327	NASDAQ	ACOR	Fri, Apr 21, 2023	9.90	10.16	9.80	9.80
4326	NASDAQ	ACOR	Thu, Apr 20, 2023	10.20	10.61	9.68	9.68
4325	NASDAQ	ACOR	Wed, Apr 19, 2023	11.00	11.00	10.20	10.80
4324	NASDAQ	ACOR	Tue, Apr 18, 2023	10.20	10.76	10.20	10.50
4323	NASDAQ	ACOR	Mon, Apr 17, 2023	10.70	11.20	10.20	10.31
4322	NASDAQ	ACOR	Fri, Apr 14, 2023	11.00	11.79	10.50	10.60
4321	NASDAQ	ACOR	Thu, Apr 13, 2023	10.60	11.59	10.60	10.85
4320	NASDAQ	ACOR	Wed, Apr 12, 2023	11.20	11.20	10.50	10.62
4319	NASDAQ	ACOR	Tue, Apr 11, 2023	10.80	11.23	10.42	11.00
4318	NASDAQ	ACOR	Mon, Apr 10, 2023	10.42	10.94	10.20	10.90
4317	NASDAQ	ACOR	Thu, Apr 6, 2023	10.20	11.00	10.20	10.80
4316	NASDAQ	ACOR	Wed, Apr 5, 2023	10.70	11.00	10.05	10.31
4315	NASDAQ	ACOR	Tue, Apr 4, 2023	11.02	11.29	10.80	11.11
4314	NASDAQ	ACOR	Mon, Apr 3, 2023	11.02	11.60	11.02	11.29
4313	NASDAQ	ACOR	Fri, Mar 31, 2023	12.00	12.00	11.20	11.72
4312	NASDAQ	ACOR	Thu, Mar 30, 2023	12.00	12.36	10.86	11.52
4311	NASDAQ	ACOR	Wed, Mar 29, 2023	11.80	12.50	11.20	12.00
4310	NASDAQ	ACOR	Tue, Mar 28, 2023	10.82	12.00	10.82	11.69
4309	NASDAQ	ACOR	Mon, Mar 27, 2023	11.00	11.98	10.79	11.44
4308	NASDAQ	ACOR	Fri, Mar 24, 2023	11.00	11.93	10.51	10.96
4307	NASDAQ	ACOR	Thu, Mar 23, 2023	12.00	12.45	11.40	11.40
4306	NASDAQ	ACOR	Wed, Mar 22, 2023	12.60	12.60	11.38	11.90
4305	NASDAQ	ACOR	Tue, Mar 21, 2023	11.69	12.72	11.69	12.30
4304	NASDAQ	ACOR	Mon, Mar 20, 2023	12.80	13.24	12.16	12.29
4303	NASDAQ	ACOR	Fri, Mar 17, 2023	12.13	13.24	12.13	12.90
4302	NASDAQ	ACOR	Thu, Mar 16, 2023	12.40	13.16	11.59	12.50
4301	NASDAQ	ACOR	Wed, Mar 15, 2023	11.98	13.00	11.80	12.50
4300	NASDAQ	ACOR	Tue, Mar 14, 2023	13.60	13.80	12.02	12.40
4299	NASDAQ	ACOR	Mon, Mar 13, 2023	12.93	13.60	12.80	13.55
4298	NASDAQ	ACOR	Fri, Mar 10, 2023	15.80	16.00	12.55	13.60
4297	NASDAQ	ACOR	Thu, Mar 9, 2023	21.00	21.60	15.66	16.25
4296	NASDAQ	ACOR	Wed, Mar 8, 2023	18.00	21.60	17.62	20.00
4295	NASDAQ	ACOR	Tue, Mar 7, 2023	17.80	19.00	17.58	17.60
4294	NASDAQ	ACOR	Mon, Mar 6, 2023	18.39	19.20	17.60	17.80
4293	NASDAQ	ACOR	Fri, Mar 3, 2023	17.80	18.72	17.72	18.39
4292	NASDAQ	ACOR	Thu, Mar 2, 2023	18.20	18.80	17.60	18.20
4291	NASDAQ	ACOR	Wed, Mar 1, 2023	17.80	18.55	17.40	18.00
4290	NASDAQ	ACOR	Tue, Feb 28, 2023	17.77	19.00	17.28	18.07
4289	NASDAQ	ACOR	Mon, Feb 27, 2023	18.20	18.88	18.20	18.50
4288	NASDAQ	ACOR	Fri, Feb 24, 2023	17.80	19.00	17.26	18.54
4287	NASDAQ	ACOR	Thu, Feb 23, 2023	18.04	19.36	18.04	18.60
4286	NASDAQ	ACOR	Wed, Feb 22, 2023	17.40	18.63	17.20	18.60
4285	NASDAQ	ACOR	Tue, Feb 21, 2023	19.05	19.46	15.60	17.79
4284	NASDAQ	ACOR	Fri, Feb 17, 2023	18.00	19.00	17.63	18.26
4283	NASDAQ	ACOR	Thu, Feb 16, 2023	17.80	19.00	17.60	18.20
4282	NASDAQ	ACOR	Wed, Feb 15, 2023	17.71	18.74	16.60	18.40
4281	NASDAQ	ACOR	Tue, Feb 14, 2023	17.20	17.97	16.60	16.90
4280	NASDAQ	ACOR	Mon, Feb 13, 2023	17.80	18.45	17.26	17.40
4279	NASDAQ	ACOR	Fri, Feb 10, 2023	18.20	18.52	18.00	18.20
4278	NASDAQ	ACOR	Thu, Feb 9, 2023	19.34	19.53	18.00	18.20
4277	NASDAQ	ACOR	Wed, Feb 8, 2023	19.60	20.20	18.00	19.20
4276	NASDAQ	ACOR	Tue, Feb 7, 2023	19.42	20.20	19.20	19.60
4275	NASDAQ	ACOR	Mon, Feb 6, 2023	20.20	20.60	19.60	19.80
4274	NASDAQ	ACOR	Fri, Feb 3, 2023	19.40	20.80	19.40	19.62
4273	NASDAQ	ACOR	Thu, Feb 2, 2023	19.60	20.00	18.60	19.46
4272	NASDAQ	ACOR	Wed, Feb 1, 2023	19.20	19.20	18.02	18.41
4271	NASDAQ	ACOR	Tue, Jan 31, 2023	17.80	19.00	17.80	19.00
4270	NASDAQ	ACOR	Mon, Jan 30, 2023	18.60	19.30	17.80	17.85
4269	NASDAQ	ACOR	Fri, Jan 27, 2023	18.55	19.00	18.00	18.80
4268	NASDAQ	ACOR	Thu, Jan 26, 2023	19.77	20.40	18.82	19.03
4267	NASDAQ	ACOR	Wed, Jan 25, 2023	19.00	20.00	18.89	19.50
4266	NASDAQ	ACOR	Tue, Jan 24, 2023	19.01	19.76	17.80	18.89
4265	NASDAQ	ACOR	Mon, Jan 23, 2023	19.38	20.00	18.60	19.79
4264	NASDAQ	ACOR	Fri, Jan 20, 2023	20.00	20.00	18.32	19.50
4263	NASDAQ	ACOR	Thu, Jan 19, 2023	20.40	23.60	19.40	19.60
4262	NASDAQ	ACOR	Wed, Jan 18, 2023	17.50	20.40	17.40	19.98
4261	NASDAQ	ACOR	Tue, Jan 17, 2023	17.00	18.00	16.90	18.00
4260	NASDAQ	ACOR	Fri, Jan 13, 2023	18.56	18.60	16.60	16.81
4259	NASDAQ	ACOR	Thu, Jan 12, 2023	17.60	18.80	17.27	18.57
4258	NASDAQ	ACOR	Wed, Jan 11, 2023	18.63	18.94	17.40	17.40
4257	NASDAQ	ACOR	Tue, Jan 10, 2023	15.53	19.20	15.53	17.60
4256	NASDAQ	ACOR	Mon, Jan 9, 2023	15.40	16.00	15.00	16.00
4255	NASDAQ	ACOR	Fri, Jan 6, 2023	14.40	15.80	13.39	15.45
4254	NASDAQ	ACOR	Thu, Jan 5, 2023	16.00	16.60	14.00	14.26
4253	NASDAQ	ACOR	Wed, Jan 4, 2023	15.84	16.00	14.31	16.00
4252	NASDAQ	ACOR	Tue, Jan 3, 2023	15.55	15.80	13.74	15.70
4251	NASDAQ	ACOR	Fri, Dec 30, 2022	13.60	15.57	13.20	15.33
4250	NASDAQ	ACOR	Thu, Dec 29, 2022	11.80	14.00	11.80	13.31
4249	NASDAQ	ACOR	Wed, Dec 28, 2022	12.14	14.00	11.30	12.50
4248	NASDAQ	ACOR	Tue, Dec 27, 2022	11.60	13.00	11.14	12.39
4247	NASDAQ	ACOR	Fri, Dec 23, 2022	10.61	11.60	10.61	11.60
4246	NASDAQ	ACOR	Thu, Dec 22, 2022	10.71	11.45	10.55	10.55
4245	NASDAQ	ACOR	Wed, Dec 21, 2022	10.60	11.30	10.02	10.56
4244	NASDAQ	ACOR	Tue, Dec 20, 2022	10.84	11.60	10.40	11.00
4243	NASDAQ	ACOR	Mon, Dec 19, 2022	12.00	12.00	10.20	10.84
4242	NASDAQ	ACOR	Fri, Dec 16, 2022	11.40	11.60	11.00	11.60
4241	NASDAQ	ACOR	Thu, Dec 15, 2022	10.45	11.60	10.40	11.00
4240	NASDAQ	ACOR	Wed, Dec 14, 2022	10.82	11.78	10.40	10.44
4239	NASDAQ	ACOR	Tue, Dec 13, 2022	10.89	11.80	10.71	11.00
4238	NASDAQ	ACOR	Mon, Dec 12, 2022	10.80	11.50	10.20	11.20
4237	NASDAQ	ACOR	Fri, Dec 9, 2022	11.80	11.80	11.00	11.50
4236	NASDAQ	ACOR	Thu, Dec 8, 2022	10.60	12.00	10.20	11.21
4235	NASDAQ	ACOR	Wed, Dec 7, 2022	11.60	11.80	9.20	10.64
4234	NASDAQ	ACOR	Tue, Dec 6, 2022	11.46	11.82	10.22	11.46
4233	NASDAQ	ACOR	Mon, Dec 5, 2022	12.00	12.66	11.76	11.76
4232	NASDAQ	ACOR	Fri, Dec 2, 2022	12.00	12.80	12.00	12.23
4231	NASDAQ	ACOR	Thu, Dec 1, 2022	12.78	13.00	12.20	12.54
4230	NASDAQ	ACOR	Wed, Nov 30, 2022	12.00	12.90	12.00	12.78
4229	NASDAQ	ACOR	Tue, Nov 29, 2022	12.60	13.00	12.00	12.35
4228	NASDAQ	ACOR	Mon, Nov 28, 2022	12.00	12.80	12.00	12.38
4227	NASDAQ	ACOR	Fri, Nov 25, 2022	12.00	12.60	12.00	12.19
4226	NASDAQ	ACOR	Wed, Nov 23, 2022	12.00	12.60	12.00	12.34
4225	NASDAQ	ACOR	Tue, Nov 22, 2022	10.80	12.00	10.80	11.47
4224	NASDAQ	ACOR	Mon, Nov 21, 2022	13.20	13.27	10.78	11.20
4223	NASDAQ	ACOR	Fri, Nov 18, 2022	13.48	13.48	12.40	12.76
4222	NASDAQ	ACOR	Thu, Nov 17, 2022	13.00	13.40	12.60	13.14
4221	NASDAQ	ACOR	Wed, Nov 16, 2022	12.67	13.40	12.60	13.20
4220	NASDAQ	ACOR	Tue, Nov 15, 2022	13.82	14.40	12.36	13.06
4219	NASDAQ	ACOR	Mon, Nov 14, 2022	14.60	14.78	12.86	13.48
4218	NASDAQ	ACOR	Fri, Nov 11, 2022	13.97	15.20	12.22	14.18
4217	NASDAQ	ACOR	Thu, Nov 10, 2022	12.20	13.26	11.80	12.61
4216	NASDAQ	ACOR	Wed, Nov 9, 2022	13.00	13.00	12.00	12.18
4215	NASDAQ	ACOR	Tue, Nov 8, 2022	12.81	13.60	12.00	12.19
4214	NASDAQ	ACOR	Mon, Nov 7, 2022	14.39	14.97	12.43	12.65
4213	NASDAQ	ACOR	Fri, Nov 4, 2022	15.60	15.60	14.27	15.56
4212	NASDAQ	ACOR	Thu, Nov 3, 2022	14.06	16.50	14.00	15.98
4211	NASDAQ	ACOR	Wed, Nov 2, 2022	14.20	16.00	14.20	14.40
4210	NASDAQ	ACOR	Tue, Nov 1, 2022	18.80	22.60	15.60	16.00
4209	NASDAQ	ACOR	Mon, Oct 31, 2022	13.46	24.80	13.00	21.40
4208	NASDAQ	ACOR	Fri, Oct 28, 2022	11.86	13.60	11.00	13.10
4207	NASDAQ	ACOR	Thu, Oct 27, 2022	9.65	13.00	9.61	11.80
4206	NASDAQ	ACOR	Wed, Oct 26, 2022	9.60	10.40	9.60	9.69
4205	NASDAQ	ACOR	Tue, Oct 25, 2022	11.12	11.30	10.40	10.60
4204	NASDAQ	ACOR	Mon, Oct 24, 2022	9.81	11.00	9.20	10.80
4203	NASDAQ	ACOR	Fri, Oct 21, 2022	11.00	11.00	10.20	10.31
4202	NASDAQ	ACOR	Thu, Oct 20, 2022	10.18	11.60	10.10	10.58
4201	NASDAQ	ACOR	Wed, Oct 19, 2022	11.94	13.51	11.10	11.64
4200	NASDAQ	ACOR	Tue, Oct 18, 2022	16.80	16.80	12.80	14.60
4199	NASDAQ	ACOR	Mon, Oct 17, 2022	10.00	18.74	9.26	17.94
4198	NASDAQ	ACOR	Fri, Oct 14, 2022	6.90	7.20	6.60	6.71
4197	NASDAQ	ACOR	Thu, Oct 13, 2022	7.60	7.60	7.00	7.01
4196	NASDAQ	ACOR	Wed, Oct 12, 2022	7.10	7.60	7.10	7.40
4195	NASDAQ	ACOR	Tue, Oct 11, 2022	8.00	8.00	7.20	7.29
4194	NASDAQ	ACOR	Mon, Oct 10, 2022	7.91	8.20	7.20	7.45
4193	NASDAQ	ACOR	Fri, Oct 7, 2022	7.40	8.00	7.00	7.40
4192	NASDAQ	ACOR	Thu, Oct 6, 2022	7.08	7.40	6.85	7.34
4191	NASDAQ	ACOR	Wed, Oct 5, 2022	6.80	7.80	6.40	7.00
4190	NASDAQ	ACOR	Tue, Oct 4, 2022	6.60	7.19	6.40	6.80
4189	NASDAQ	ACOR	Mon, Oct 3, 2022	6.60	7.01	5.80	6.74
4188	NASDAQ	ACOR	Fri, Sep 30, 2022	5.60	6.52	5.60	5.98
4187	NASDAQ	ACOR	Thu, Sep 29, 2022	5.22	5.95	5.22	5.53
4186	NASDAQ	ACOR	Wed, Sep 28, 2022	6.00	6.44	5.60	5.82
4185	NASDAQ	ACOR	Tue, Sep 27, 2022	6.30	6.49	5.80	5.82
4184	NASDAQ	ACOR	Mon, Sep 26, 2022	5.72	6.49	5.62	6.03
4183	NASDAQ	ACOR	Fri, Sep 23, 2022	6.40	6.54	5.72	5.72
4182	NASDAQ	ACOR	Thu, Sep 22, 2022	6.47	6.60	5.53	6.60
4181	NASDAQ	ACOR	Wed, Sep 21, 2022	6.60	6.94	6.08	6.20
4180	NASDAQ	ACOR	Tue, Sep 20, 2022	6.80	7.32	6.60	6.70
4179	NASDAQ	ACOR	Mon, Sep 19, 2022	6.80	7.56	6.48	6.97
4178	NASDAQ	ACOR	Fri, Sep 16, 2022	7.67	8.00	6.80	6.80
4177	NASDAQ	ACOR	Thu, Sep 15, 2022	8.20	8.40	7.93	8.00
4176	NASDAQ	ACOR	Wed, Sep 14, 2022	8.00	8.51	7.80	8.06
4175	NASDAQ	ACOR	Tue, Sep 13, 2022	7.40	8.32	7.40	8.00
4174	NASDAQ	ACOR	Mon, Sep 12, 2022	8.40	8.44	7.94	8.19
4173	NASDAQ	ACOR	Fri, Sep 9, 2022	7.98	8.29	7.92	8.28
4172	NASDAQ	ACOR	Thu, Sep 8, 2022	7.60	8.00	7.50	7.98
4171	NASDAQ	ACOR	Wed, Sep 7, 2022	7.58	7.60	7.24	7.50
4170	NASDAQ	ACOR	Tue, Sep 6, 2022	7.31	8.20	7.31	7.45
4169	NASDAQ	ACOR	Fri, Sep 2, 2022	8.01	8.16	7.60	7.96
4168	NASDAQ	ACOR	Thu, Sep 1, 2022	8.11	8.16	7.61	7.76
4167	NASDAQ	ACOR	Wed, Aug 31, 2022	8.60	8.60	8.00	8.12
4166	NASDAQ	ACOR	Tue, Aug 30, 2022	8.20	8.50	8.10	8.20
4165	NASDAQ	ACOR	Mon, Aug 29, 2022	8.51	8.51	8.00	8.18
4164	NASDAQ	ACOR	Fri, Aug 26, 2022	9.16	9.16	8.46	8.56
4163	NASDAQ	ACOR	Thu, Aug 25, 2022	8.12	9.18	8.12	8.90
4162	NASDAQ	ACOR	Wed, Aug 24, 2022	8.90	8.90	8.20	8.42
4161	NASDAQ	ACOR	Tue, Aug 23, 2022	8.50	8.80	8.14	8.20
4160	NASDAQ	ACOR	Mon, Aug 22, 2022	8.80	9.20	8.61	8.61
4159	NASDAQ	ACOR	Fri, Aug 19, 2022	9.41	9.67	8.33	8.89
4158	NASDAQ	ACOR	Thu, Aug 18, 2022	9.48	9.80	9.00	9.20
4157	NASDAQ	ACOR	Wed, Aug 17, 2022	9.60	9.80	9.21	9.26
4156	NASDAQ	ACOR	Tue, Aug 16, 2022	9.40	9.96	9.40	9.46
4155	NASDAQ	ACOR	Mon, Aug 15, 2022	10.00	10.00	9.10	9.39
4154	NASDAQ	ACOR	Fri, Aug 12, 2022	9.22	9.60	9.01	9.36
4153	NASDAQ	ACOR	Thu, Aug 11, 2022	8.80	9.38	8.80	9.22
4152	NASDAQ	ACOR	Wed, Aug 10, 2022	9.20	9.44	8.80	8.80
4151	NASDAQ	ACOR	Tue, Aug 9, 2022	9.38	9.38	8.73	8.99
4150	NASDAQ	ACOR	Mon, Aug 8, 2022	8.42	9.00	8.40	8.95
4149	NASDAQ	ACOR	Fri, Aug 5, 2022	8.60	9.00	8.20	8.90
4148	NASDAQ	ACOR	Thu, Aug 4, 2022	9.27	11.00	9.20	10.50
4147	NASDAQ	ACOR	Wed, Aug 3, 2022	10.15	10.15	8.82	9.32
4146	NASDAQ	ACOR	Tue, Aug 2, 2022	8.98	9.55	8.64	9.33
4145	NASDAQ	ACOR	Mon, Aug 1, 2022	8.80	9.02	8.40	8.80
4144	NASDAQ	ACOR	Fri, Jul 29, 2022	8.72	8.92	8.43	8.70
4143	NASDAQ	ACOR	Thu, Jul 28, 2022	8.50	8.98	8.40	8.40
4142	NASDAQ	ACOR	Wed, Jul 27, 2022	8.40	8.78	8.34	8.72
4141	NASDAQ	ACOR	Tue, Jul 26, 2022	8.87	8.87	8.40	8.60
4140	NASDAQ	ACOR	Mon, Jul 25, 2022	9.00	9.00	8.22	9.00
4139	NASDAQ	ACOR	Fri, Jul 22, 2022	9.30	9.43	8.68	8.99
4138	NASDAQ	ACOR	Thu, Jul 21, 2022	10.31	10.31	9.20	9.45
4137	NASDAQ	ACOR	Wed, Jul 20, 2022	10.00	10.97	9.80	10.08
4136	NASDAQ	ACOR	Tue, Jul 19, 2022	9.40	10.00	9.40	9.96
4135	NASDAQ	ACOR	Mon, Jul 18, 2022	9.20	9.40	8.80	9.14
4134	NASDAQ	ACOR	Fri, Jul 15, 2022	8.61	9.00	8.44	8.96
4133	NASDAQ	ACOR	Thu, Jul 14, 2022	8.60	8.94	8.24	8.88
4132	NASDAQ	ACOR	Wed, Jul 13, 2022	9.02	9.13	8.66	9.00
4131	NASDAQ	ACOR	Tue, Jul 12, 2022	9.27	9.27	8.67	9.00
4130	NASDAQ	ACOR	Mon, Jul 11, 2022	8.60	9.24	8.13	9.19
4129	NASDAQ	ACOR	Fri, Jul 8, 2022	9.20	9.24	8.45	8.71
4128	NASDAQ	ACOR	Thu, Jul 7, 2022	9.20	9.40	8.80	9.02
4127	NASDAQ	ACOR	Wed, Jul 6, 2022	9.80	10.26	8.80	9.06
4126	NASDAQ	ACOR	Tue, Jul 5, 2022	9.20	10.31	9.06	9.77
4125	NASDAQ	ACOR	Fri, Jul 1, 2022	9.04	9.69	9.04	9.61
4124	NASDAQ	ACOR	Thu, Jun 30, 2022	8.95	9.71	8.80	9.32
4123	NASDAQ	ACOR	Wed, Jun 29, 2022	9.20	9.20	8.41	8.94
4122	NASDAQ	ACOR	Tue, Jun 28, 2022	9.40	9.52	9.00	9.15
4121	NASDAQ	ACOR	Mon, Jun 27, 2022	10.39	10.58	9.13	9.70
4120	NASDAQ	ACOR	Fri, Jun 24, 2022	11.26	11.80	10.41	10.47
4119	NASDAQ	ACOR	Thu, Jun 23, 2022	10.45	11.76	10.08	11.28
4118	NASDAQ	ACOR	Wed, Jun 22, 2022	11.69	12.79	10.45	10.45
4117	NASDAQ	ACOR	Tue, Jun 21, 2022	12.60	15.00	11.81	12.34
4116	NASDAQ	ACOR	Fri, Jun 17, 2022	10.68	14.00	9.60	12.70
4115	NASDAQ	ACOR	Thu, Jun 16, 2022	10.97	15.78	10.12	12.37
4114	NASDAQ	ACOR	Wed, Jun 15, 2022	7.20	8.40	7.20	8.01
4113	NASDAQ	ACOR	Tue, Jun 14, 2022	7.16	7.51	6.78	6.90
4112	NASDAQ	ACOR	Mon, Jun 13, 2022	8.01	8.01	6.52	7.20
4111	NASDAQ	ACOR	Fri, Jun 10, 2022	7.50	7.59	6.87	7.40
4110	NASDAQ	ACOR	Thu, Jun 9, 2022	7.60	7.84	7.12	7.30
4109	NASDAQ	ACOR	Wed, Jun 8, 2022	7.60	7.84	6.80	7.32
4108	NASDAQ	ACOR	Tue, Jun 7, 2022	5.80	7.33	5.80	7.26
4107	NASDAQ	ACOR	Mon, Jun 6, 2022	6.19	7.00	5.67	6.19
4106	NASDAQ	ACOR	Fri, Jun 3, 2022	6.80	6.80	5.53	6.00
4105	NASDAQ	ACOR	Thu, Jun 2, 2022	9.00	9.00	6.67	6.67
4104	NASDAQ	ACOR	Wed, Jun 1, 2022	10.00	10.20	8.90	8.90
4103	NASDAQ	ACOR	Tue, May 31, 2022	8.40	10.60	8.20	10.18
4102	NASDAQ	ACOR	Fri, May 27, 2022	8.36	8.70	8.20	8.40
4101	NASDAQ	ACOR	Thu, May 26, 2022	8.61	9.00	8.02	8.28
4100	NASDAQ	ACOR	Wed, May 25, 2022	8.25	9.20	8.05	8.20
4099	NASDAQ	ACOR	Tue, May 24, 2022	9.40	9.60	8.27	8.76
4098	NASDAQ	ACOR	Mon, May 23, 2022	10.40	10.43	9.73	9.88
4097	NASDAQ	ACOR	Fri, May 20, 2022	12.00	12.00	9.80	10.30
4096	NASDAQ	ACOR	Thu, May 19, 2022	12.60	12.98	11.09	11.09
4095	NASDAQ	ACOR	Wed, May 18, 2022	13.01	13.54	10.64	11.58
4094	NASDAQ	ACOR	Tue, May 17, 2022	13.94	15.09	13.18	13.18
4093	NASDAQ	ACOR	Mon, May 16, 2022	15.54	17.00	13.60	13.60
4092	NASDAQ	ACOR	Fri, May 13, 2022	15.38	15.98	14.29	14.77
4091	NASDAQ	ACOR	Thu, May 12, 2022	14.00	15.40	12.50	13.00
4090	NASDAQ	ACOR	Wed, May 11, 2022	17.60	17.60	14.70	14.70
4089	NASDAQ	ACOR	Tue, May 10, 2022	16.63	17.96	16.00	16.38
4088	NASDAQ	ACOR	Mon, May 9, 2022	18.59	18.74	16.29	17.00
4087	NASDAQ	ACOR	Fri, May 6, 2022	23.20	24.40	18.80	19.37
4086	NASDAQ	ACOR	Thu, May 5, 2022	24.20	25.65	23.44	23.97
4085	NASDAQ	ACOR	Wed, May 4, 2022	26.00	26.80	23.64	24.80
4084	NASDAQ	ACOR	Tue, May 3, 2022	25.80	27.80	25.80	26.20
4083	NASDAQ	ACOR	Mon, May 2, 2022	27.20	28.80	25.70	26.20
4082	NASDAQ	ACOR	Fri, Apr 29, 2022	26.80	28.00	26.80	27.20
4081	NASDAQ	ACOR	Thu, Apr 28, 2022	26.67	27.60	26.01	26.60
4080	NASDAQ	ACOR	Wed, Apr 27, 2022	26.40	27.60	26.40	26.59
4079	NASDAQ	ACOR	Tue, Apr 26, 2022	27.80	27.90	26.40	26.60
4078	NASDAQ	ACOR	Mon, Apr 25, 2022	27.00	29.60	26.60	27.40
4077	NASDAQ	ACOR	Fri, Apr 22, 2022	28.20	28.68	26.00	26.80
4076	NASDAQ	ACOR	Thu, Apr 21, 2022	30.20	31.28	28.60	28.60
4075	NASDAQ	ACOR	Wed, Apr 20, 2022	30.80	32.28	30.20	30.20
4074	NASDAQ	ACOR	Tue, Apr 19, 2022	31.80	31.92	30.20	31.20
4073	NASDAQ	ACOR	Mon, Apr 18, 2022	31.00	33.20	30.03	30.20
4072	NASDAQ	ACOR	Thu, Apr 14, 2022	32.40	32.93	31.00	31.00
4071	NASDAQ	ACOR	Wed, Apr 13, 2022	30.61	32.00	30.61	31.80
4070	NASDAQ	ACOR	Tue, Apr 12, 2022	32.80	32.90	30.40	31.40
4069	NASDAQ	ACOR	Mon, Apr 11, 2022	32.60	33.40	32.23	33.20
4068	NASDAQ	ACOR	Fri, Apr 8, 2022	33.40	33.80	32.00	33.20
4067	NASDAQ	ACOR	Thu, Apr 7, 2022	32.80	33.60	32.40	33.00
4066	NASDAQ	ACOR	Wed, Apr 6, 2022	32.91	33.40	32.00	33.00
4065	NASDAQ	ACOR	Tue, Apr 5, 2022	32.60	33.80	31.82	32.80
4064	NASDAQ	ACOR	Mon, Apr 4, 2022	33.00	33.80	31.80	33.40
4063	NASDAQ	ACOR	Fri, Apr 1, 2022	32.60	34.20	31.60	32.20
4062	NASDAQ	ACOR	Thu, Mar 31, 2022	33.80	34.00	32.20	32.20
4061	NASDAQ	ACOR	Wed, Mar 30, 2022	33.40	34.40	33.20	33.60
4060	NASDAQ	ACOR	Tue, Mar 29, 2022	33.60	34.80	33.20	33.40
4059	NASDAQ	ACOR	Mon, Mar 28, 2022	34.20	35.00	33.20	33.60
4058	NASDAQ	ACOR	Fri, Mar 25, 2022	36.00	36.40	34.20	34.80
4057	NASDAQ	ACOR	Thu, Mar 24, 2022	36.31	36.31	34.20	35.20
4056	NASDAQ	ACOR	Wed, Mar 23, 2022	35.60	37.20	35.40	35.80
4055	NASDAQ	ACOR	Tue, Mar 22, 2022	34.20	35.80	34.02	35.60
4054	NASDAQ	ACOR	Mon, Mar 21, 2022	34.20	35.49	34.00	34.60
4053	NASDAQ	ACOR	Fri, Mar 18, 2022	36.00	36.80	34.00	34.00
4052	NASDAQ	ACOR	Thu, Mar 17, 2022	34.00	37.00	34.00	36.40
4051	NASDAQ	ACOR	Wed, Mar 16, 2022	34.80	35.40	33.80	35.40
4050	NASDAQ	ACOR	Tue, Mar 15, 2022	36.20	36.20	32.60	33.40
4049	NASDAQ	ACOR	Mon, Mar 14, 2022	36.00	37.00	33.80	35.80
4048	NASDAQ	ACOR	Fri, Mar 11, 2022	37.40	38.40	35.60	36.00
4047	NASDAQ	ACOR	Thu, Mar 10, 2022	42.60	43.20	35.20	37.40
4046	NASDAQ	ACOR	Wed, Mar 9, 2022	44.80	45.80	43.62	45.00
4045	NASDAQ	ACOR	Tue, Mar 8, 2022	44.00	44.80	41.40	44.00
4044	NASDAQ	ACOR	Mon, Mar 7, 2022	42.80	44.80	42.60	43.80
4043	NASDAQ	ACOR	Fri, Mar 4, 2022	43.20	43.40	40.40	42.80
4042	NASDAQ	ACOR	Thu, Mar 3, 2022	43.60	44.00	42.60	43.40
4041	NASDAQ	ACOR	Wed, Mar 2, 2022	41.20	42.80	40.03	42.60
4040	NASDAQ	ACOR	Tue, Mar 1, 2022	40.00	40.80	39.47	40.20
4039	NASDAQ	ACOR	Mon, Feb 28, 2022	40.40	42.00	39.40	41.00
4038	NASDAQ	ACOR	Fri, Feb 25, 2022	40.80	41.30	40.00	40.20
4037	NASDAQ	ACOR	Thu, Feb 24, 2022	39.80	43.00	39.20	41.80
4036	NASDAQ	ACOR	Wed, Feb 23, 2022	40.60	42.00	39.60	41.60
4035	NASDAQ	ACOR	Tue, Feb 22, 2022	41.80	42.20	40.00	40.80
4034	NASDAQ	ACOR	Fri, Feb 18, 2022	44.00	44.40	41.00	41.00
4033	NASDAQ	ACOR	Thu, Feb 17, 2022	43.60	43.60	41.62	42.40
4032	NASDAQ	ACOR	Wed, Feb 16, 2022	42.00	43.80	41.13	43.20
4031	NASDAQ	ACOR	Tue, Feb 15, 2022	38.00	43.00	38.00	41.20
4030	NASDAQ	ACOR	Mon, Feb 14, 2022	36.60	39.00	36.52	38.00
4029	NASDAQ	ACOR	Fri, Feb 11, 2022	37.00	38.80	36.20	37.00
4028	NASDAQ	ACOR	Thu, Feb 10, 2022	39.60	39.60	35.80	36.60
4027	NASDAQ	ACOR	Wed, Feb 9, 2022	38.00	39.40	37.60	38.80
4026	NASDAQ	ACOR	Tue, Feb 8, 2022	38.40	38.40	36.80	37.00
4025	NASDAQ	ACOR	Mon, Feb 7, 2022	39.60	39.70	36.80	38.20
4024	NASDAQ	ACOR	Fri, Feb 4, 2022	38.00	38.80	36.20	37.80
4023	NASDAQ	ACOR	Thu, Feb 3, 2022	36.60	38.40	36.00	36.80
4022	NASDAQ	ACOR	Wed, Feb 2, 2022	37.80	38.03	36.40	37.20
4021	NASDAQ	ACOR	Tue, Feb 1, 2022	37.00	39.60	36.80	37.40
4020	NASDAQ	ACOR	Mon, Jan 31, 2022	35.80	38.00	35.20	37.00
4019	NASDAQ	ACOR	Fri, Jan 28, 2022	33.20	35.80	32.20	35.40
4018	NASDAQ	ACOR	Thu, Jan 27, 2022	36.80	38.60	33.80	34.20
4017	NASDAQ	ACOR	Wed, Jan 26, 2022	38.00	39.80	36.40	36.80
4016	NASDAQ	ACOR	Tue, Jan 25, 2022	38.00	39.10	37.00	38.00
4015	NASDAQ	ACOR	Mon, Jan 24, 2022	35.20	36.67	33.40	35.60
4014	NASDAQ	ACOR	Fri, Jan 21, 2022	37.60	39.40	36.00	37.20
4013	NASDAQ	ACOR	Thu, Jan 20, 2022	37.40	41.12	36.20	38.40
4012	NASDAQ	ACOR	Wed, Jan 19, 2022	37.60	38.60	35.60	36.00
4011	NASDAQ	ACOR	Tue, Jan 18, 2022	42.20	43.20	37.40	37.60
4010	NASDAQ	ACOR	Fri, Jan 14, 2022	44.40	45.58	42.60	43.20
4009	NASDAQ	ACOR	Thu, Jan 13, 2022	47.40	48.00	44.40	44.40
4008	NASDAQ	ACOR	Wed, Jan 12, 2022	44.40	49.20	44.40	47.80
4007	NASDAQ	ACOR	Tue, Jan 11, 2022	44.00	44.60	43.00	44.40
4006	NASDAQ	ACOR	Mon, Jan 10, 2022	45.60	46.00	43.60	43.92
4005	NASDAQ	ACOR	Fri, Jan 7, 2022	48.40	48.80	45.20	45.80
4004	NASDAQ	ACOR	Thu, Jan 6, 2022	48.20	48.83	45.40	47.20
4003	NASDAQ	ACOR	Wed, Jan 5, 2022	49.00	50.20	46.60	48.40
4002	NASDAQ	ACOR	Tue, Jan 4, 2022	50.40	52.00	48.40	50.00
4001	NASDAQ	ACOR	Mon, Jan 3, 2022	48.80	50.00	48.40	50.00
4000	NASDAQ	ACOR	Fri, Dec 31, 2021	46.80	49.60	46.80	47.80
3999	NASDAQ	ACOR	Thu, Dec 30, 2021	45.40	48.60	45.40	47.00
3998	NASDAQ	ACOR	Wed, Dec 29, 2021	46.00	47.00	45.20	46.00
3997	NASDAQ	ACOR	Tue, Dec 28, 2021	46.20	47.00	45.00	46.40
3996	NASDAQ	ACOR	Mon, Dec 27, 2021	47.20	47.70	45.20	46.80
3995	NASDAQ	ACOR	Thu, Dec 23, 2021	48.60	49.00	47.20	47.60
3994	NASDAQ	ACOR	Wed, Dec 22, 2021	48.80	50.00	47.70	48.60
3993	NASDAQ	ACOR	Tue, Dec 21, 2021	47.80	51.96	47.80	48.80
3992	NASDAQ	ACOR	Mon, Dec 20, 2021	50.40	51.90	48.40	49.00
3991	NASDAQ	ACOR	Fri, Dec 17, 2021	52.40	53.10	50.45	51.00
3990	NASDAQ	ACOR	Thu, Dec 16, 2021	51.80	54.80	50.20	51.20
3989	NASDAQ	ACOR	Wed, Dec 15, 2021	50.00	53.24	47.60	51.80
3988	NASDAQ	ACOR	Tue, Dec 14, 2021	52.00	53.38	49.40	50.00
3987	NASDAQ	ACOR	Mon, Dec 13, 2021	53.00	53.78	50.43	50.80
3986	NASDAQ	ACOR	Fri, Dec 10, 2021	54.00	55.00	52.20	53.00
3985	NASDAQ	ACOR	Thu, Dec 9, 2021	54.40	55.60	53.40	53.80
3984	NASDAQ	ACOR	Wed, Dec 8, 2021	54.60	55.80	52.59	54.80
3983	NASDAQ	ACOR	Tue, Dec 7, 2021	50.60	55.58	50.60	54.20
3982	NASDAQ	ACOR	Mon, Dec 6, 2021	49.60	53.40	46.80	50.40
3981	NASDAQ	ACOR	Fri, Dec 3, 2021	53.00	54.20	48.60	49.20
3980	NASDAQ	ACOR	Thu, Dec 2, 2021	49.60	52.80	49.60	52.20
3979	NASDAQ	ACOR	Wed, Dec 1, 2021	53.00	56.60	49.80	50.40
3978	NASDAQ	ACOR	Tue, Nov 30, 2021	53.20	55.20	50.80	52.00
3977	NASDAQ	ACOR	Mon, Nov 29, 2021	58.00	61.03	52.80	53.80
3976	NASDAQ	ACOR	Fri, Nov 26, 2021	61.20	61.99	56.00	57.20
3975	NASDAQ	ACOR	Wed, Nov 24, 2021	62.80	64.60	61.40	61.80
3974	NASDAQ	ACOR	Tue, Nov 23, 2021	67.40	68.57	60.20	63.30
3973	NASDAQ	ACOR	Mon, Nov 22, 2021	69.40	69.40	64.80	68.20
3972	NASDAQ	ACOR	Fri, Nov 19, 2021	72.00	73.79	68.20	69.40
3971	NASDAQ	ACOR	Thu, Nov 18, 2021	70.00	72.00	67.20	71.40
3970	NASDAQ	ACOR	Wed, Nov 17, 2021	68.00	70.80	67.80	70.20
3969	NASDAQ	ACOR	Tue, Nov 16, 2021	70.40	71.20	67.00	67.60
3968	NASDAQ	ACOR	Mon, Nov 15, 2021	72.60	74.00	70.60	71.40
3967	NASDAQ	ACOR	Fri, Nov 12, 2021	72.60	74.00	70.00	72.80
3966	NASDAQ	ACOR	Thu, Nov 11, 2021	73.40	76.33	68.00	72.60
3965	NASDAQ	ACOR	Wed, Nov 10, 2021	76.40	78.40	71.60	73.60
3964	NASDAQ	ACOR	Tue, Nov 9, 2021	74.40	77.00	70.60	75.20
3963	NASDAQ	ACOR	Mon, Nov 8, 2021	78.80	80.65	74.20	74.80
3962	NASDAQ	ACOR	Fri, Nov 5, 2021	80.00	81.50	77.60	77.60
3961	NASDAQ	ACOR	Thu, Nov 4, 2021	82.20	84.00	79.00	79.80
3960	NASDAQ	ACOR	Wed, Nov 3, 2021	81.20	83.87	81.20	82.80
3959	NASDAQ	ACOR	Tue, Nov 2, 2021	84.00	85.60	79.80	81.40
3958	NASDAQ	ACOR	Mon, Nov 1, 2021	81.40	87.80	80.80	83.60
3957	NASDAQ	ACOR	Fri, Oct 29, 2021	83.20	85.80	80.60	81.40
3956	NASDAQ	ACOR	Thu, Oct 28, 2021	83.20	86.80	81.80	84.40
3955	NASDAQ	ACOR	Wed, Oct 27, 2021	80.60	85.60	80.20	82.80
3954	NASDAQ	ACOR	Tue, Oct 26, 2021	82.00	83.20	78.40	81.80
3953	NASDAQ	ACOR	Mon, Oct 25, 2021	82.60	84.00	80.80	81.20
3952	NASDAQ	ACOR	Fri, Oct 22, 2021	86.00	86.00	80.40	82.40
3951	NASDAQ	ACOR	Thu, Oct 21, 2021	90.00	92.00	86.80	87.20
3950	NASDAQ	ACOR	Wed, Oct 20, 2021	92.00	92.80	88.08	89.80
3949	NASDAQ	ACOR	Tue, Oct 19, 2021	93.00	96.60	90.60	92.20
3948	NASDAQ	ACOR	Mon, Oct 18, 2021	94.20	94.80	91.00	93.00
3947	NASDAQ	ACOR	Fri, Oct 15, 2021	94.60	98.00	92.40	94.20
3946	NASDAQ	ACOR	Thu, Oct 14, 2021	92.60	96.60	92.60	93.20
3945	NASDAQ	ACOR	Wed, Oct 13, 2021	91.80	94.80	90.93	92.60
3944	NASDAQ	ACOR	Tue, Oct 12, 2021	90.80	92.00	88.80	91.20
3943	NASDAQ	ACOR	Mon, Oct 11, 2021	81.60	95.00	81.60	89.80
3942	NASDAQ	ACOR	Fri, Oct 8, 2021	82.20	85.00	80.00	81.60
3941	NASDAQ	ACOR	Thu, Oct 7, 2021	82.60	85.00	81.80	83.00
3940	NASDAQ	ACOR	Wed, Oct 6, 2021	81.80	84.55	80.20	82.60
3939	NASDAQ	ACOR	Tue, Oct 5, 2021	88.40	88.60	79.43	82.80
3938	NASDAQ	ACOR	Mon, Oct 4, 2021	92.60	93.12	88.40	88.60
3937	NASDAQ	ACOR	Fri, Oct 1, 2021	92.00	93.40	90.40	92.80
3936	NASDAQ	ACOR	Thu, Sep 30, 2021	95.00	95.00	91.60	92.00
3935	NASDAQ	ACOR	Wed, Sep 29, 2021	96.80	97.00	93.70	93.80
3934	NASDAQ	ACOR	Tue, Sep 28, 2021	94.20	98.80	93.80	95.80
3933	NASDAQ	ACOR	Mon, Sep 27, 2021	94.80	97.80	94.00	94.60
3932	NASDAQ	ACOR	Fri, Sep 24, 2021	87.80	99.80	87.20	94.80
3931	NASDAQ	ACOR	Thu, Sep 23, 2021	87.40	89.80	87.40	89.20
3930	NASDAQ	ACOR	Wed, Sep 22, 2021	85.60	88.60	85.40	87.20
3929	NASDAQ	ACOR	Tue, Sep 21, 2021	87.00	90.66	85.60	85.60
3928	NASDAQ	ACOR	Mon, Sep 20, 2021	92.20	92.96	85.20	87.20
3927	NASDAQ	ACOR	Fri, Sep 17, 2021	93.80	98.00	92.80	94.60
3926	NASDAQ	ACOR	Thu, Sep 16, 2021	92.00	94.60	89.60	93.80
3925	NASDAQ	ACOR	Wed, Sep 15, 2021	93.20	95.40	90.00	93.00
3924	NASDAQ	ACOR	Tue, Sep 14, 2021	94.20	95.40	92.20	93.80
3923	NASDAQ	ACOR	Mon, Sep 13, 2021	93.40	94.40	89.80	94.00
3922	NASDAQ	ACOR	Fri, Sep 10, 2021	91.20	94.00	89.55	93.40
3921	NASDAQ	ACOR	Thu, Sep 9, 2021	86.20	91.00	84.60	89.20
3920	NASDAQ	ACOR	Wed, Sep 8, 2021	82.60	87.80	80.00	86.80
3919	NASDAQ	ACOR	Tue, Sep 7, 2021	86.20	89.00	81.20	83.40
3918	NASDAQ	ACOR	Fri, Sep 3, 2021	86.40	88.20	85.60	87.60
3917	NASDAQ	ACOR	Thu, Sep 2, 2021	87.40	89.00	86.00	87.00
3916	NASDAQ	ACOR	Wed, Sep 1, 2021	85.00	88.80	83.60	87.40
3915	NASDAQ	ACOR	Tue, Aug 31, 2021	83.20	87.70	82.60	84.60
3914	NASDAQ	ACOR	Mon, Aug 30, 2021	85.00	86.60	81.60	82.60
3913	NASDAQ	ACOR	Fri, Aug 27, 2021	84.20	89.80	82.35	85.60
3912	NASDAQ	ACOR	Thu, Aug 26, 2021	84.40	85.80	81.20	83.20
3911	NASDAQ	ACOR	Wed, Aug 25, 2021	81.40	84.78	80.00	84.00
3910	NASDAQ	ACOR	Tue, Aug 24, 2021	79.60	82.60	78.40	81.20
3909	NASDAQ	ACOR	Mon, Aug 23, 2021	77.60	79.80	76.20	79.60
3908	NASDAQ	ACOR	Fri, Aug 20, 2021	74.20	80.00	73.52	77.60
3907	NASDAQ	ACOR	Thu, Aug 19, 2021	73.60	75.60	71.40	72.80
3906	NASDAQ	ACOR	Wed, Aug 18, 2021	72.00	76.00	69.60	73.80
3905	NASDAQ	ACOR	Tue, Aug 17, 2021	67.40	74.00	67.40	72.00
3904	NASDAQ	ACOR	Mon, Aug 16, 2021	70.00	70.00	67.20	67.60
3903	NASDAQ	ACOR	Fri, Aug 13, 2021	71.60	73.60	70.60	71.60
3902	NASDAQ	ACOR	Thu, Aug 12, 2021	66.20	72.60	66.00	71.60
3901	NASDAQ	ACOR	Wed, Aug 11, 2021	72.60	72.60	65.40	67.20
3900	NASDAQ	ACOR	Tue, Aug 10, 2021	72.60	73.80	69.40	72.40
3899	NASDAQ	ACOR	Mon, Aug 9, 2021	76.60	77.00	70.40	73.20
3898	NASDAQ	ACOR	Fri, Aug 6, 2021	73.80	78.00	71.00	73.00
3897	NASDAQ	ACOR	Thu, Aug 5, 2021	76.00	83.60	73.60	82.00
3896	NASDAQ	ACOR	Wed, Aug 4, 2021	76.60	77.91	73.60	75.00
3895	NASDAQ	ACOR	Tue, Aug 3, 2021	74.00	80.09	73.20	77.40
3894	NASDAQ	ACOR	Mon, Aug 2, 2021	75.20	77.60	73.20	74.40
3893	NASDAQ	ACOR	Fri, Jul 30, 2021	77.60	80.00	74.00	75.00
3892	NASDAQ	ACOR	Thu, Jul 29, 2021	79.40	84.00	77.40	79.00
3891	NASDAQ	ACOR	Wed, Jul 28, 2021	80.00	81.00	77.00	77.80
3890	NASDAQ	ACOR	Tue, Jul 27, 2021	82.60	84.20	77.00	79.20
3889	NASDAQ	ACOR	Mon, Jul 26, 2021	84.51	93.00	83.80	85.80
3888	NASDAQ	ACOR	Fri, Jul 23, 2021	105.60	127.20	88.40	94.60
3887	NASDAQ	ACOR	Thu, Jul 22, 2021	80.00	80.80	76.20	76.20
3886	NASDAQ	ACOR	Wed, Jul 21, 2021	76.20	80.00	75.40	79.60
3885	NASDAQ	ACOR	Tue, Jul 20, 2021	71.60	75.40	71.60	75.00
3884	NASDAQ	ACOR	Mon, Jul 19, 2021	73.60	77.20	71.40	72.40
3883	NASDAQ	ACOR	Fri, Jul 16, 2021	77.20	79.00	73.40	73.80
3882	NASDAQ	ACOR	Thu, Jul 15, 2021	78.20	79.80	76.80	77.60
3881	NASDAQ	ACOR	Wed, Jul 14, 2021	81.00	83.60	77.80	78.20
3880	NASDAQ	ACOR	Tue, Jul 13, 2021	84.20	85.00	79.50	80.80
3879	NASDAQ	ACOR	Mon, Jul 12, 2021	82.80	84.80	80.00	84.40
3878	NASDAQ	ACOR	Fri, Jul 9, 2021	87.80	89.20	84.00	84.20
3877	NASDAQ	ACOR	Thu, Jul 8, 2021	86.20	89.38	82.80	87.20
3876	NASDAQ	ACOR	Wed, Jul 7, 2021	91.00	92.20	85.80	87.20
3875	NASDAQ	ACOR	Tue, Jul 6, 2021	89.20	96.20	88.00	91.80
3874	NASDAQ	ACOR	Fri, Jul 2, 2021	91.80	91.80	89.20	90.20
3873	NASDAQ	ACOR	Thu, Jul 1, 2021	95.40	95.90	91.22	92.40
3872	NASDAQ	ACOR	Wed, Jun 30, 2021	96.80	97.60	91.00	95.40
3871	NASDAQ	ACOR	Tue, Jun 29, 2021	103.80	104.40	94.60	96.20
3870	NASDAQ	ACOR	Mon, Jun 28, 2021	103.20	105.80	102.09	104.60
3869	NASDAQ	ACOR	Fri, Jun 25, 2021	101.40	103.80	99.40	103.80
3868	NASDAQ	ACOR	Thu, Jun 24, 2021	98.20	102.80	96.00	100.20
3867	NASDAQ	ACOR	Wed, Jun 23, 2021	98.40	101.00	95.00	98.00
3866	NASDAQ	ACOR	Tue, Jun 22, 2021	95.60	98.60	90.80	97.00
3865	NASDAQ	ACOR	Mon, Jun 21, 2021	89.00	96.60	88.00	94.40
3864	NASDAQ	ACOR	Fri, Jun 18, 2021	93.00	94.40	88.40	89.20
3863	NASDAQ	ACOR	Thu, Jun 17, 2021	88.00	98.20	86.60	97.00
3862	NASDAQ	ACOR	Wed, Jun 16, 2021	82.40	84.90	79.80	82.00
3861	NASDAQ	ACOR	Tue, Jun 15, 2021	83.80	89.80	80.20	83.60
3860	NASDAQ	ACOR	Mon, Jun 14, 2021	77.60	91.40	76.80	84.20
3859	NASDAQ	ACOR	Fri, Jun 11, 2021	76.40	77.80	76.00	77.00
3858	NASDAQ	ACOR	Thu, Jun 10, 2021	76.60	78.80	75.20	76.00
3857	NASDAQ	ACOR	Wed, Jun 9, 2021	77.40	79.80	75.40	76.20
3856	NASDAQ	ACOR	Tue, Jun 8, 2021	75.00	76.00	73.60	75.60
3855	NASDAQ	ACOR	Mon, Jun 7, 2021	73.40	75.40	72.20	74.20
3854	NASDAQ	ACOR	Fri, Jun 4, 2021	73.40	74.00	71.00	72.20
3853	NASDAQ	ACOR	Thu, Jun 3, 2021	74.80	76.00	70.40	73.20
3852	NASDAQ	ACOR	Wed, Jun 2, 2021	76.20	77.00	73.40	75.00
3851	NASDAQ	ACOR	Tue, Jun 1, 2021	75.40	83.40	71.76	77.20
3850	NASDAQ	ACOR	Fri, May 28, 2021	78.40	78.40	73.20	74.40
3849	NASDAQ	ACOR	Thu, May 27, 2021	74.60	76.80	73.60	75.80
3848	NASDAQ	ACOR	Wed, May 26, 2021	73.40	75.80	72.20	74.60
3847	NASDAQ	ACOR	Tue, May 25, 2021	76.20	77.00	73.00	73.40
3846	NASDAQ	ACOR	Mon, May 24, 2021	80.00	80.60	75.40	76.60
3845	NASDAQ	ACOR	Fri, May 21, 2021	83.00	83.78	79.60	80.00
3844	NASDAQ	ACOR	Thu, May 20, 2021	82.00	83.80	79.20	82.60
3843	NASDAQ	ACOR	Wed, May 19, 2021	86.20	87.00	81.00	81.80
3842	NASDAQ	ACOR	Tue, May 18, 2021	87.80	92.00	86.00	86.60
3841	NASDAQ	ACOR	Mon, May 17, 2021	89.00	91.00	83.47	88.60
3840	NASDAQ	ACOR	Fri, May 14, 2021	86.80	91.00	84.40	89.80
3839	NASDAQ	ACOR	Thu, May 13, 2021	86.00	87.03	83.00	85.40
3838	NASDAQ	ACOR	Wed, May 12, 2021	83.40	88.33	82.00	84.80
3837	NASDAQ	ACOR	Tue, May 11, 2021	81.00	86.00	80.60	83.40
3836	NASDAQ	ACOR	Mon, May 10, 2021	90.00	91.00	82.80	83.40
3835	NASDAQ	ACOR	Fri, May 7, 2021	93.00	96.62	90.60	92.00
3834	NASDAQ	ACOR	Thu, May 6, 2021	97.80	98.40	92.00	94.20
3833	NASDAQ	ACOR	Wed, May 5, 2021	100.00	102.60	96.20	98.40
3832	NASDAQ	ACOR	Tue, May 4, 2021	102.20	102.20	95.00	98.80
3831	NASDAQ	ACOR	Mon, May 3, 2021	105.60	106.20	99.80	102.40
3830	NASDAQ	ACOR	Fri, Apr 30, 2021	97.60	110.60	96.87	104.40
3829	NASDAQ	ACOR	Thu, Apr 29, 2021	101.80	101.80	94.40	97.20
3828	NASDAQ	ACOR	Wed, Apr 28, 2021	94.60	102.20	94.20	99.40
3827	NASDAQ	ACOR	Tue, Apr 27, 2021	94.00	96.60	92.60	95.40
3826	NASDAQ	ACOR	Mon, Apr 26, 2021	94.00	97.60	91.87	93.80
3825	NASDAQ	ACOR	Fri, Apr 23, 2021	95.00	95.80	89.80	94.00
3824	NASDAQ	ACOR	Thu, Apr 22, 2021	91.40	97.00	89.00	94.60
3823	NASDAQ	ACOR	Wed, Apr 21, 2021	82.40	95.40	82.00	92.00
3822	NASDAQ	ACOR	Tue, Apr 20, 2021	84.40	84.40	81.00	83.00
3821	NASDAQ	ACOR	Mon, Apr 19, 2021	84.00	84.68	81.40	84.20
3820	NASDAQ	ACOR	Fri, Apr 16, 2021	79.00	86.60	78.03	83.80
3819	NASDAQ	ACOR	Thu, Apr 15, 2021	81.80	82.99	77.00	78.60
3818	NASDAQ	ACOR	Wed, Apr 14, 2021	82.60	84.60	80.40	82.00
3817	NASDAQ	ACOR	Tue, Apr 13, 2021	80.40	83.20	79.80	83.20
3816	NASDAQ	ACOR	Mon, Apr 12, 2021	84.20	84.40	78.20	81.60
3815	NASDAQ	ACOR	Fri, Apr 9, 2021	88.00	89.60	82.80	83.80
3814	NASDAQ	ACOR	Thu, Apr 8, 2021	94.20	94.20	88.60	88.80
3813	NASDAQ	ACOR	Wed, Apr 7, 2021	96.00	97.86	92.40	93.20
3812	NASDAQ	ACOR	Tue, Apr 6, 2021	96.20	99.00	93.49	96.00
3811	NASDAQ	ACOR	Mon, Apr 5, 2021	97.00	98.20	92.20	96.40
3810	NASDAQ	ACOR	Thu, Apr 1, 2021	99.60	100.39	94.60	95.60
3809	NASDAQ	ACOR	Wed, Mar 31, 2021	97.00	100.00	97.00	97.40
3808	NASDAQ	ACOR	Tue, Mar 30, 2021	96.60	102.50	94.20	97.00
3807	NASDAQ	ACOR	Mon, Mar 29, 2021	98.40	99.60	95.20	97.20
3806	NASDAQ	ACOR	Fri, Mar 26, 2021	102.40	103.00	96.40	99.00
3805	NASDAQ	ACOR	Thu, Mar 25, 2021	102.00	103.20	94.40	102.00
3804	NASDAQ	ACOR	Wed, Mar 24, 2021	108.60	109.20	102.70	103.40
3803	NASDAQ	ACOR	Tue, Mar 23, 2021	115.00	115.40	104.00	106.60
3802	NASDAQ	ACOR	Mon, Mar 22, 2021	115.00	119.00	115.00	115.80
3801	NASDAQ	ACOR	Fri, Mar 19, 2021	112.60	119.00	110.20	114.80
3800	NASDAQ	ACOR	Thu, Mar 18, 2021	119.20	121.60	108.00	109.60
3799	NASDAQ	ACOR	Wed, Mar 17, 2021	116.00	120.80	112.60	119.20
3798	NASDAQ	ACOR	Tue, Mar 16, 2021	117.40	119.80	113.60	118.00
3797	NASDAQ	ACOR	Mon, Mar 15, 2021	119.00	120.87	114.84	117.40
3796	NASDAQ	ACOR	Fri, Mar 12, 2021	113.20	118.40	110.60	117.20
3795	NASDAQ	ACOR	Thu, Mar 11, 2021	110.40	114.40	108.00	113.20
3794	NASDAQ	ACOR	Wed, Mar 10, 2021	108.00	112.00	104.80	107.80
3793	NASDAQ	ACOR	Tue, Mar 9, 2021	102.20	107.40	102.00	106.20
3792	NASDAQ	ACOR	Mon, Mar 8, 2021	105.00	107.00	98.60	103.40
3791	NASDAQ	ACOR	Fri, Mar 5, 2021	118.20	124.00	97.20	104.40
3790	NASDAQ	ACOR	Thu, Mar 4, 2021	127.40	144.38	111.00	135.60
3789	NASDAQ	ACOR	Wed, Mar 3, 2021	124.00	131.40	122.60	125.80
3788	NASDAQ	ACOR	Tue, Mar 2, 2021	120.00	124.60	118.00	123.80
3787	NASDAQ	ACOR	Mon, Mar 1, 2021	116.60	125.60	114.20	119.00
3786	NASDAQ	ACOR	Fri, Feb 26, 2021	121.00	121.44	113.00	116.40
3785	NASDAQ	ACOR	Thu, Feb 25, 2021	127.00	129.00	120.40	121.00
3784	NASDAQ	ACOR	Wed, Feb 24, 2021	129.60	136.80	123.60	126.60
3783	NASDAQ	ACOR	Tue, Feb 23, 2021	124.00	124.00	107.42	122.80
3782	NASDAQ	ACOR	Mon, Feb 22, 2021	132.60	136.40	130.40	132.20
3781	NASDAQ	ACOR	Fri, Feb 19, 2021	138.00	138.40	131.40	132.60
3780	NASDAQ	ACOR	Thu, Feb 18, 2021	144.80	147.20	137.60	137.60
3779	NASDAQ	ACOR	Wed, Feb 17, 2021	147.20	149.00	143.20	148.40
3778	NASDAQ	ACOR	Tue, Feb 16, 2021	152.40	154.90	146.40	149.00
3777	NASDAQ	ACOR	Fri, Feb 12, 2021	153.00	156.00	149.40	150.60
3776	NASDAQ	ACOR	Thu, Feb 11, 2021	149.80	159.80	148.00	151.80
3775	NASDAQ	ACOR	Wed, Feb 10, 2021	160.00	160.80	144.00	148.00
3774	NASDAQ	ACOR	Tue, Feb 9, 2021	160.20	163.00	153.40	157.20
3773	NASDAQ	ACOR	Mon, Feb 8, 2021	147.30	152.60	145.00	151.20
3772	NASDAQ	ACOR	Fri, Feb 5, 2021	144.40	151.00	143.20	147.00
3771	NASDAQ	ACOR	Thu, Feb 4, 2021	150.00	151.49	143.20	143.20
3770	NASDAQ	ACOR	Wed, Feb 3, 2021	140.00	149.60	136.80	147.80
3769	NASDAQ	ACOR	Tue, Feb 2, 2021	138.35	146.80	136.20	139.50
3768	NASDAQ	ACOR	Mon, Feb 1, 2021	134.40	137.60	128.00	134.80
3767	NASDAQ	ACOR	Fri, Jan 29, 2021	140.20	147.00	134.00	134.80
3766	NASDAQ	ACOR	Thu, Jan 28, 2021	143.80	148.80	132.20	138.00
3765	NASDAQ	ACOR	Wed, Jan 27, 2021	143.80	151.00	137.00	144.40
3764	NASDAQ	ACOR	Tue, Jan 26, 2021	150.60	153.80	147.00	149.00
3763	NASDAQ	ACOR	Mon, Jan 25, 2021	156.30	156.30	142.00	148.80
3762	NASDAQ	ACOR	Fri, Jan 22, 2021	145.60	153.00	143.00	152.00
3761	NASDAQ	ACOR	Thu, Jan 21, 2021	165.00	165.00	141.20	144.40
3760	NASDAQ	ACOR	Wed, Jan 20, 2021	160.40	173.20	152.40	160.80
3759	NASDAQ	ACOR	Tue, Jan 19, 2021	140.60	168.00	139.40	159.40
3758	NASDAQ	ACOR	Fri, Jan 15, 2021	124.80	134.40	121.53	134.00
3757	NASDAQ	ACOR	Thu, Jan 14, 2021	122.00	133.20	115.52	127.40
3756	NASDAQ	ACOR	Wed, Jan 13, 2021	143.20	143.60	110.00	122.40
3755	NASDAQ	ACOR	Tue, Jan 12, 2021	82.20	85.40	82.00	84.80
3754	NASDAQ	ACOR	Mon, Jan 11, 2021	80.60	83.60	79.60	82.00
3753	NASDAQ	ACOR	Fri, Jan 8, 2021	83.60	83.60	79.80	82.20
3752	NASDAQ	ACOR	Thu, Jan 7, 2021	79.20	85.60	78.60	83.20
3751	NASDAQ	ACOR	Wed, Jan 6, 2021	81.40	85.60	77.80	78.10
3750	NASDAQ	ACOR	Tue, Jan 5, 2021	76.40	83.60	73.40	80.80
3749	NASDAQ	ACOR	Mon, Jan 4, 2021	71.40	76.60	67.40	76.00
3748	NASDAQ	ACOR	Thu, Dec 31, 2020	86.78	98.40	82.07	82.81
3747	NASDAQ	ACOR	Wed, Dec 30, 2020	82.92	86.40	81.08	85.20
3746	NASDAQ	ACOR	Tue, Dec 29, 2020	86.40	87.59	81.90	83.65
3745	NASDAQ	ACOR	Mon, Dec 28, 2020	87.60	88.80	84.00	84.85
3744	NASDAQ	ACOR	Thu, Dec 24, 2020	90.18	91.20	85.20	86.88
3743	NASDAQ	ACOR	Wed, Dec 23, 2020	84.00	93.55	84.00	90.18
3742	NASDAQ	ACOR	Tue, Dec 22, 2020	86.45	87.60	79.22	83.45
3741	NASDAQ	ACOR	Mon, Dec 21, 2020	84.00	90.00	82.80	86.45
3740	NASDAQ	ACOR	Fri, Dec 18, 2020	91.40	96.00	90.61	91.20
3739	NASDAQ	ACOR	Thu, Dec 17, 2020	89.40	94.62	87.65	90.64
3738	NASDAQ	ACOR	Wed, Dec 16, 2020	88.86	90.95	86.40	88.52
3737	NASDAQ	ACOR	Tue, Dec 15, 2020	87.17	89.90	85.38	88.78
3736	NASDAQ	ACOR	Mon, Dec 14, 2020	88.80	92.02	84.42	86.21
3735	NASDAQ	ACOR	Fri, Dec 11, 2020	91.20	94.55	88.86	90.00
3734	NASDAQ	ACOR	Thu, Dec 10, 2020	90.00	98.08	89.47	92.40
3733	NASDAQ	ACOR	Wed, Dec 9, 2020	98.40	98.40	90.00	91.66
3732	NASDAQ	ACOR	Tue, Dec 8, 2020	95.40	97.20	86.40	95.28
3731	NASDAQ	ACOR	Mon, Dec 7, 2020	93.60	101.99	91.84	93.35
3730	NASDAQ	ACOR	Fri, Dec 4, 2020	94.80	95.87	90.60	95.71
3729	NASDAQ	ACOR	Thu, Dec 3, 2020	92.40	98.18	90.06	94.69
3728	NASDAQ	ACOR	Wed, Dec 2, 2020	79.20	112.80	74.65	98.28
3727	NASDAQ	ACOR	Tue, Dec 1, 2020	81.30	81.40	77.05	77.57
3726	NASDAQ	ACOR	Mon, Nov 30, 2020	84.60	85.02	80.14	80.14
3725	NASDAQ	ACOR	Fri, Nov 27, 2020	86.40	86.95	82.92	82.98
3724	NASDAQ	ACOR	Wed, Nov 25, 2020	91.20	91.20	84.26	85.58
3723	NASDAQ	ACOR	Tue, Nov 24, 2020	83.70	92.98	80.40	89.03
3722	NASDAQ	ACOR	Mon, Nov 23, 2020	86.39	86.39	82.44	84.53
3721	NASDAQ	ACOR	Fri, Nov 20, 2020	85.20	87.79	81.74	84.73
3720	NASDAQ	ACOR	Thu, Nov 19, 2020	94.48	94.80	85.20	86.15
3719	NASDAQ	ACOR	Wed, Nov 18, 2020	94.56	98.26	92.04	93.68
3718	NASDAQ	ACOR	Tue, Nov 17, 2020	94.20	95.86	91.80	94.51
3717	NASDAQ	ACOR	Mon, Nov 16, 2020	99.60	99.60	93.60	94.67
3716	NASDAQ	ACOR	Fri, Nov 13, 2020	97.55	101.08	96.00	100.01
3715	NASDAQ	ACOR	Thu, Nov 12, 2020	96.00	98.09	93.60	95.48
3714	NASDAQ	ACOR	Wed, Nov 11, 2020	101.65	102.00	94.76	95.27
3713	NASDAQ	ACOR	Tue, Nov 10, 2020	103.08	103.19	96.79	101.24
3712	NASDAQ	ACOR	Mon, Nov 9, 2020	96.00	104.35	91.32	103.19
3711	NASDAQ	ACOR	Fri, Nov 6, 2020	100.56	100.80	93.60	96.68
3710	NASDAQ	ACOR	Thu, Nov 5, 2020	105.60	106.66	98.40	101.36
3709	NASDAQ	ACOR	Wed, Nov 4, 2020	118.81	122.40	109.82	110.16
3708	NASDAQ	ACOR	Tue, Nov 3, 2020	126.00	136.80	117.72	129.60
3707	NASDAQ	ACOR	Mon, Nov 2, 2020	106.15	134.40	103.80	132.00
3706	NASDAQ	ACOR	Fri, Oct 30, 2020	106.86	109.20	103.20	104.90
3705	NASDAQ	ACOR	Thu, Oct 29, 2020	105.60	115.20	100.80	109.80
3704	NASDAQ	ACOR	Wed, Oct 28, 2020	104.06	107.40	97.20	106.00
3703	NASDAQ	ACOR	Tue, Oct 27, 2020	106.24	109.51	100.80	104.74
3702	NASDAQ	ACOR	Mon, Oct 26, 2020	99.07	111.29	96.13	107.98
3701	NASDAQ	ACOR	Fri, Oct 23, 2020	110.40	110.40	95.28	100.21
3700	NASDAQ	ACOR	Thu, Oct 22, 2020	113.62	113.70	92.40	104.70
3699	NASDAQ	ACOR	Wed, Oct 21, 2020	104.81	116.40	103.20	112.57
3698	NASDAQ	ACOR	Tue, Oct 20, 2020	146.40	196.80	111.00	115.44
3697	NASDAQ	ACOR	Mon, Oct 19, 2020	81.58	84.00	81.25	82.80
3696	NASDAQ	ACOR	Fri, Oct 16, 2020	83.59	86.27	78.52	80.26
3695	NASDAQ	ACOR	Thu, Oct 15, 2020	83.44	86.39	78.52	82.74
3694	NASDAQ	ACOR	Wed, Oct 14, 2020	84.34	89.70	80.40	83.98
3693	NASDAQ	ACOR	Tue, Oct 13, 2020	85.40	87.00	81.90	85.64
3692	NASDAQ	ACOR	Mon, Oct 12, 2020	87.72	89.71	79.20	84.79
3691	NASDAQ	ACOR	Fri, Oct 9, 2020	78.00	94.20	76.80	88.27
3690	NASDAQ	ACOR	Thu, Oct 8, 2020	78.29	79.10	75.62	77.10
3689	NASDAQ	ACOR	Wed, Oct 7, 2020	81.29	81.29	73.86	78.06
3688	NASDAQ	ACOR	Tue, Oct 6, 2020	69.30	80.10	68.68	76.92
3687	NASDAQ	ACOR	Mon, Oct 5, 2020	67.20	71.70	66.83	69.37
3686	NASDAQ	ACOR	Fri, Oct 2, 2020	59.34	68.40	59.34	67.24
3685	NASDAQ	ACOR	Thu, Oct 1, 2020	60.17	63.30	57.72	62.40
3684	NASDAQ	ACOR	Wed, Sep 30, 2020	64.80	67.14	60.36	61.80
3683	NASDAQ	ACOR	Tue, Sep 29, 2020	68.28	74.40	66.00	66.90
3682	NASDAQ	ACOR	Mon, Sep 28, 2020	75.77	87.60	66.30	71.96
3681	NASDAQ	ACOR	Fri, Sep 25, 2020	57.56	102.60	56.40	73.80
3680	NASDAQ	ACOR	Thu, Sep 24, 2020	57.60	61.19	55.20	56.71
3679	NASDAQ	ACOR	Wed, Sep 23, 2020	65.76	68.46	58.80	58.80
3678	NASDAQ	ACOR	Tue, Sep 22, 2020	62.03	65.48	60.00	63.50
3677	NASDAQ	ACOR	Mon, Sep 21, 2020	68.40	68.40	60.67	62.12
3676	NASDAQ	ACOR	Fri, Sep 18, 2020	71.93	73.20	61.86	64.81
3675	NASDAQ	ACOR	Thu, Sep 17, 2020	66.00	74.22	64.20	69.65
3674	NASDAQ	ACOR	Wed, Sep 16, 2020	62.05	69.41	61.87	66.00
3673	NASDAQ	ACOR	Tue, Sep 15, 2020	53.92	65.46	53.53	61.18
3672	NASDAQ	ACOR	Mon, Sep 14, 2020	54.05	55.00	50.69	54.36
3671	NASDAQ	ACOR	Fri, Sep 11, 2020	55.54	56.46	52.02	54.00
3670	NASDAQ	ACOR	Thu, Sep 10, 2020	55.06	58.43	54.62	56.72
3669	NASDAQ	ACOR	Wed, Sep 9, 2020	56.53	57.55	54.24	55.09
3668	NASDAQ	ACOR	Tue, Sep 8, 2020	56.40	59.04	55.20	57.17
3667	NASDAQ	ACOR	Fri, Sep 4, 2020	57.48	60.74	54.12	57.62
3666	NASDAQ	ACOR	Thu, Sep 3, 2020	62.96	64.66	60.97	62.93
3665	NASDAQ	ACOR	Wed, Sep 2, 2020	63.34	63.35	60.06	62.90
3664	NASDAQ	ACOR	Tue, Sep 1, 2020	66.92	69.55	62.56	63.14
3663	NASDAQ	ACOR	Mon, Aug 31, 2020	69.60	69.60	63.97	66.76
3662	NASDAQ	ACOR	Fri, Aug 28, 2020	62.52	66.00	61.82	66.00
3661	NASDAQ	ACOR	Thu, Aug 27, 2020	63.56	64.93	61.48	63.08
3660	NASDAQ	ACOR	Wed, Aug 26, 2020	62.40	65.36	60.60	63.00
3659	NASDAQ	ACOR	Tue, Aug 25, 2020	67.90	68.39	60.49	62.65
3658	NASDAQ	ACOR	Mon, Aug 24, 2020	74.46	75.60	66.00	67.21
3657	NASDAQ	ACOR	Fri, Aug 21, 2020	72.60	75.17	72.12	72.95
3656	NASDAQ	ACOR	Thu, Aug 20, 2020	74.26	75.24	72.18	72.70
3655	NASDAQ	ACOR	Wed, Aug 19, 2020	72.70	76.25	72.48	74.04
3654	NASDAQ	ACOR	Tue, Aug 18, 2020	75.60	75.60	72.00	73.00
3653	NASDAQ	ACOR	Mon, Aug 17, 2020	80.87	81.34	73.99	76.07
3652	NASDAQ	ACOR	Fri, Aug 14, 2020	85.08	86.40	79.46	79.92
3651	NASDAQ	ACOR	Thu, Aug 13, 2020	82.73	86.40	81.88	83.64
3650	NASDAQ	ACOR	Wed, Aug 12, 2020	86.26	86.99	81.64	82.55
3649	NASDAQ	ACOR	Tue, Aug 11, 2020	86.41	88.16	84.29	85.24
3648	NASDAQ	ACOR	Mon, Aug 10, 2020	87.36	91.43	85.81	88.82
3647	NASDAQ	ACOR	Fri, Aug 7, 2020	91.00	91.19	84.96	88.87
3646	NASDAQ	ACOR	Thu, Aug 6, 2020	83.76	96.73	83.33	91.61
3645	NASDAQ	ACOR	Wed, Aug 5, 2020	88.20	90.00	82.80	85.16
3644	NASDAQ	ACOR	Tue, Aug 4, 2020	81.54	82.80	76.80	76.80
3643	NASDAQ	ACOR	Mon, Aug 3, 2020	74.16	79.15	73.82	76.30
3642	NASDAQ	ACOR	Fri, Jul 31, 2020	76.80	80.40	73.80	75.46
3641	NASDAQ	ACOR	Thu, Jul 30, 2020	80.40	81.46	72.36	76.19
3640	NASDAQ	ACOR	Wed, Jul 29, 2020	85.86	86.98	78.49	80.39
3639	NASDAQ	ACOR	Tue, Jul 28, 2020	90.00	90.00	84.12	85.82
3638	NASDAQ	ACOR	Mon, Jul 27, 2020	93.60	93.60	88.80	89.40
3637	NASDAQ	ACOR	Fri, Jul 24, 2020	94.80	94.80	87.06	91.67
3636	NASDAQ	ACOR	Thu, Jul 23, 2020	106.80	108.00	93.61	96.20
3635	NASDAQ	ACOR	Wed, Jul 22, 2020	100.80	126.00	97.34	102.18
3634	NASDAQ	ACOR	Tue, Jul 21, 2020	88.86	100.48	87.60	97.96
3633	NASDAQ	ACOR	Mon, Jul 20, 2020	88.80	89.93	85.45	87.60
3632	NASDAQ	ACOR	Fri, Jul 17, 2020	87.66	89.64	85.55	88.31
3631	NASDAQ	ACOR	Thu, Jul 16, 2020	87.17	89.40	85.20	89.18
3630	NASDAQ	ACOR	Wed, Jul 15, 2020	96.54	105.60	87.61	91.12
3629	NASDAQ	ACOR	Tue, Jul 14, 2020	84.56	85.66	78.19	84.00
3628	NASDAQ	ACOR	Mon, Jul 13, 2020	89.24	89.40	84.26	84.36
3627	NASDAQ	ACOR	Fri, Jul 10, 2020	86.05	91.10	84.25	88.22
3626	NASDAQ	ACOR	Thu, Jul 9, 2020	86.34	86.40	84.00	85.92
3625	NASDAQ	ACOR	Wed, Jul 8, 2020	86.40	87.44	84.60	85.20
3624	NASDAQ	ACOR	Tue, Jul 7, 2020	88.68	88.68	84.26	85.32
3623	NASDAQ	ACOR	Mon, Jul 6, 2020	86.40	89.16	85.34	89.16
3622	NASDAQ	ACOR	Thu, Jul 2, 2020	87.24	90.60	85.27	88.06
3621	NASDAQ	ACOR	Wed, Jul 1, 2020	88.80	89.74	85.20	86.40
3620	NASDAQ	ACOR	Tue, Jun 30, 2020	90.00	91.86	86.58	88.15
3619	NASDAQ	ACOR	Mon, Jun 29, 2020	90.00	96.00	87.60	89.29
3618	NASDAQ	ACOR	Fri, Jun 26, 2020	86.52	91.20	84.00	90.00
3617	NASDAQ	ACOR	Thu, Jun 25, 2020	89.76	92.18	86.40	89.38
3616	NASDAQ	ACOR	Wed, Jun 24, 2020	96.40	96.64	87.60	90.00
3615	NASDAQ	ACOR	Tue, Jun 23, 2020	98.64	101.76	96.00	96.61
3614	NASDAQ	ACOR	Mon, Jun 22, 2020	100.80	100.80	96.07	98.40
3613	NASDAQ	ACOR	Fri, Jun 19, 2020	104.74	106.80	98.52	100.62
3612	NASDAQ	ACOR	Thu, Jun 18, 2020	100.32	109.20	98.40	102.91
3611	NASDAQ	ACOR	Wed, Jun 17, 2020	102.00	103.20	97.20	100.32
3610	NASDAQ	ACOR	Tue, Jun 16, 2020	108.00	110.40	100.20	101.77
3609	NASDAQ	ACOR	Mon, Jun 15, 2020	101.35	103.76	97.20	102.14
3608	NASDAQ	ACOR	Fri, Jun 12, 2020	110.40	111.00	97.20	103.30
3607	NASDAQ	ACOR	Thu, Jun 11, 2020	101.46	113.71	98.40	103.32
3606	NASDAQ	ACOR	Wed, Jun 10, 2020	123.60	126.00	108.00	112.80
3605	NASDAQ	ACOR	Tue, Jun 9, 2020	120.00	123.60	114.00	116.99
3604	NASDAQ	ACOR	Mon, Jun 8, 2020	92.40	132.00	90.88	128.40
3603	NASDAQ	ACOR	Fri, Jun 5, 2020	91.92	92.40	88.99	90.88
3602	NASDAQ	ACOR	Thu, Jun 4, 2020	91.20	92.48	89.05	90.00
3601	NASDAQ	ACOR	Wed, Jun 3, 2020	94.08	94.08	89.04	91.02
3600	NASDAQ	ACOR	Tue, Jun 2, 2020	93.88	99.60	90.01	92.17
3599	NASDAQ	ACOR	Mon, Jun 1, 2020	90.80	94.68	88.91	92.18
3598	NASDAQ	ACOR	Fri, May 29, 2020	92.40	92.88	87.60	89.71
3597	NASDAQ	ACOR	Thu, May 28, 2020	93.60	95.80	91.20	92.26
3596	NASDAQ	ACOR	Wed, May 27, 2020	93.12	95.87	88.03	94.80
3595	NASDAQ	ACOR	Tue, May 26, 2020	93.60	95.33	90.13	93.43
3594	NASDAQ	ACOR	Fri, May 22, 2020	89.86	91.21	86.64	90.67
3593	NASDAQ	ACOR	Thu, May 21, 2020	91.20	91.20	87.60	89.57
3592	NASDAQ	ACOR	Wed, May 20, 2020	95.70	98.04	85.20	90.00
3591	NASDAQ	ACOR	Tue, May 19, 2020	102.00	103.92	93.72	94.80
3590	NASDAQ	ACOR	Mon, May 18, 2020	98.40	104.57	95.32	99.16
3589	NASDAQ	ACOR	Fri, May 15, 2020	91.20	94.36	87.00	94.08
3588	NASDAQ	ACOR	Thu, May 14, 2020	94.80	94.84	90.00	92.16
3587	NASDAQ	ACOR	Wed, May 13, 2020	96.00	100.29	91.20	95.27
3586	NASDAQ	ACOR	Tue, May 12, 2020	90.72	102.00	89.76	94.80
3585	NASDAQ	ACOR	Mon, May 11, 2020	94.80	94.80	85.93	88.80
3584	NASDAQ	ACOR	Fri, May 8, 2020	97.80	99.54	91.26	94.49
3583	NASDAQ	ACOR	Thu, May 7, 2020	102.01	102.01	96.00	96.01
3582	NASDAQ	ACOR	Wed, May 6, 2020	104.51	110.39	99.60	103.21
3581	NASDAQ	ACOR	Tue, May 5, 2020	110.40	120.00	105.60	112.80
3580	NASDAQ	ACOR	Mon, May 4, 2020	111.98	112.80	103.20	108.00
3579	NASDAQ	ACOR	Fri, May 1, 2020	114.60	116.40	105.60	107.09
3578	NASDAQ	ACOR	Thu, Apr 30, 2020	123.60	123.60	114.00	115.50
3577	NASDAQ	ACOR	Wed, Apr 29, 2020	124.80	124.80	114.11	124.80
3576	NASDAQ	ACOR	Tue, Apr 28, 2020	132.00	134.40	118.19	119.99
3575	NASDAQ	ACOR	Mon, Apr 27, 2020	129.60	130.80	123.60	126.00
3574	NASDAQ	ACOR	Fri, Apr 24, 2020	130.80	134.40	123.60	124.20
3573	NASDAQ	ACOR	Thu, Apr 23, 2020	130.80	141.60	126.00	128.40
3572	NASDAQ	ACOR	Wed, Apr 22, 2020	138.00	146.40	126.00	130.80
3571	NASDAQ	ACOR	Tue, Apr 21, 2020	144.00	156.00	132.00	133.80
3570	NASDAQ	ACOR	Mon, Apr 20, 2020	127.20	164.53	124.80	144.00
3569	NASDAQ	ACOR	Fri, Apr 17, 2020	132.00	135.60	127.20	127.20
3568	NASDAQ	ACOR	Thu, Apr 16, 2020	129.60	135.60	122.40	127.20
3567	NASDAQ	ACOR	Wed, Apr 15, 2020	135.60	139.20	121.20	127.20
3566	NASDAQ	ACOR	Tue, Apr 14, 2020	134.40	144.00	129.60	136.80
3565	NASDAQ	ACOR	Mon, Apr 13, 2020	128.40	134.40	120.00	129.60
3564	NASDAQ	ACOR	Thu, Apr 9, 2020	120.00	129.60	118.80	128.40
3563	NASDAQ	ACOR	Wed, Apr 8, 2020	111.48	117.60	105.86	117.60
3562	NASDAQ	ACOR	Tue, Apr 7, 2020	114.43	123.60	105.60	111.48
3561	NASDAQ	ACOR	Mon, Apr 6, 2020	110.17	112.96	106.72	111.60
3560	NASDAQ	ACOR	Fri, Apr 3, 2020	101.00	106.80	98.06	104.72
3559	NASDAQ	ACOR	Thu, Apr 2, 2020	99.60	116.32	97.20	101.40
3558	NASDAQ	ACOR	Wed, Apr 1, 2020	110.78	114.30	94.80	95.45
3557	NASDAQ	ACOR	Tue, Mar 31, 2020	124.80	125.40	111.11	111.91
3556	NASDAQ	ACOR	Mon, Mar 30, 2020	127.20	136.80	118.10	118.10
3555	NASDAQ	ACOR	Fri, Mar 27, 2020	130.80	140.40	124.80	124.80
3554	NASDAQ	ACOR	Thu, Mar 26, 2020	123.60	144.00	118.80	133.20
3553	NASDAQ	ACOR	Wed, Mar 25, 2020	108.70	124.80	106.80	119.16
3552	NASDAQ	ACOR	Tue, Mar 24, 2020	109.86	119.99	104.62	108.32
3551	NASDAQ	ACOR	Mon, Mar 23, 2020	113.69	115.16	98.40	104.81
3550	NASDAQ	ACOR	Fri, Mar 20, 2020	104.51	135.60	103.99	116.84
3549	NASDAQ	ACOR	Thu, Mar 19, 2020	92.84	106.80	90.00	102.00
3548	NASDAQ	ACOR	Wed, Mar 18, 2020	90.00	95.02	85.20	93.18
3547	NASDAQ	ACOR	Tue, Mar 17, 2020	96.32	96.89	84.01	95.42
3546	NASDAQ	ACOR	Mon, Mar 16, 2020	96.00	103.20	92.41	96.01
3545	NASDAQ	ACOR	Fri, Mar 13, 2020	109.14	114.00	92.40	104.40
3544	NASDAQ	ACOR	Thu, Mar 12, 2020	114.00	116.40	98.40	102.00
3543	NASDAQ	ACOR	Wed, Mar 11, 2020	128.40	130.80	117.60	121.20
3542	NASDAQ	ACOR	Tue, Mar 10, 2020	129.60	133.20	123.60	128.40
3541	NASDAQ	ACOR	Mon, Mar 9, 2020	130.80	134.40	123.60	124.80
3540	NASDAQ	ACOR	Fri, Mar 6, 2020	134.40	141.60	134.40	140.40
3539	NASDAQ	ACOR	Thu, Mar 5, 2020	147.60	147.82	135.60	139.20
3538	NASDAQ	ACOR	Wed, Mar 4, 2020	147.60	152.40	139.20	151.20
3537	NASDAQ	ACOR	Tue, Mar 3, 2020	165.60	165.60	144.00	147.60
3536	NASDAQ	ACOR	Mon, Mar 2, 2020	174.00	174.00	158.40	163.20
3535	NASDAQ	ACOR	Fri, Feb 28, 2020	152.40	174.00	150.41	172.80
3534	NASDAQ	ACOR	Thu, Feb 27, 2020	156.00	164.40	128.40	159.60
3533	NASDAQ	ACOR	Wed, Feb 26, 2020	165.60	174.00	156.00	158.40
3532	NASDAQ	ACOR	Tue, Feb 25, 2020	168.00	177.60	160.80	164.40
3531	NASDAQ	ACOR	Mon, Feb 24, 2020	181.20	181.20	163.20	165.60
3530	NASDAQ	ACOR	Fri, Feb 21, 2020	192.00	193.20	182.40	182.40
3529	NASDAQ	ACOR	Thu, Feb 20, 2020	207.60	212.40	186.00	188.40
3528	NASDAQ	ACOR	Wed, Feb 19, 2020	198.00	210.00	194.40	205.20
3527	NASDAQ	ACOR	Tue, Feb 18, 2020	212.40	219.60	193.20	194.40
3526	NASDAQ	ACOR	Fri, Feb 14, 2020	231.60	235.20	213.60	214.80
3525	NASDAQ	ACOR	Thu, Feb 13, 2020	249.60	262.04	229.20	230.40
3524	NASDAQ	ACOR	Wed, Feb 12, 2020	246.00	246.00	238.20	241.20
3523	NASDAQ	ACOR	Tue, Feb 11, 2020	244.80	244.80	234.00	237.60
3522	NASDAQ	ACOR	Mon, Feb 10, 2020	244.80	247.20	238.80	240.60
3521	NASDAQ	ACOR	Fri, Feb 7, 2020	247.20	252.60	241.20	242.40
3520	NASDAQ	ACOR	Thu, Feb 6, 2020	259.20	261.60	238.80	250.80
3519	NASDAQ	ACOR	Wed, Feb 5, 2020	249.60	262.80	247.20	259.20
3518	NASDAQ	ACOR	Tue, Feb 4, 2020	243.60	249.00	235.20	247.20
3517	NASDAQ	ACOR	Mon, Feb 3, 2020	244.80	252.00	240.00	243.60
3516	NASDAQ	ACOR	Fri, Jan 31, 2020	250.80	254.40	241.20	243.60
3515	NASDAQ	ACOR	Thu, Jan 30, 2020	254.40	258.00	240.00	254.40
3514	NASDAQ	ACOR	Wed, Jan 29, 2020	254.40	264.00	253.20	258.00
3513	NASDAQ	ACOR	Tue, Jan 28, 2020	271.20	272.40	249.60	253.20
3512	NASDAQ	ACOR	Mon, Jan 27, 2020	254.40	284.40	249.61	261.60
3511	NASDAQ	ACOR	Fri, Jan 24, 2020	290.40	297.60	252.00	252.00
3510	NASDAQ	ACOR	Thu, Jan 23, 2020	247.20	306.00	237.60	284.40
3509	NASDAQ	ACOR	Wed, Jan 22, 2020	241.20	265.20	240.00	248.40
3508	NASDAQ	ACOR	Tue, Jan 21, 2020	249.60	254.40	240.00	243.60
3507	NASDAQ	ACOR	Fri, Jan 17, 2020	261.60	261.60	247.20	248.40
3506	NASDAQ	ACOR	Thu, Jan 16, 2020	246.00	264.00	244.80	258.00
3505	NASDAQ	ACOR	Wed, Jan 15, 2020	264.00	270.00	217.80	255.60
3504	NASDAQ	ACOR	Tue, Jan 14, 2020	297.60	297.60	270.00	280.80
3503	NASDAQ	ACOR	Mon, Jan 13, 2020	290.40	304.20	278.40	290.40
3502	NASDAQ	ACOR	Fri, Jan 10, 2020	276.00	294.00	270.00	283.20
3501	NASDAQ	ACOR	Thu, Jan 9, 2020	273.60	280.80	262.80	273.60
3500	NASDAQ	ACOR	Wed, Jan 8, 2020	285.60	285.60	266.40	271.20
3499	NASDAQ	ACOR	Tue, Jan 7, 2020	310.80	332.40	283.20	292.80
3498	NASDAQ	ACOR	Mon, Jan 6, 2020	266.40	303.60	266.40	297.60
3497	NASDAQ	ACOR	Fri, Jan 3, 2020	266.40	306.00	261.60	272.40
3496	NASDAQ	ACOR	Thu, Jan 2, 2020	250.80	261.60	231.60	235.20
3495	NASDAQ	ACOR	Tue, Dec 31, 2019	264.00	264.00	234.00	244.80
3494	NASDAQ	ACOR	Mon, Dec 30, 2019	304.80	304.80	259.20	262.80
3493	NASDAQ	ACOR	Fri, Dec 27, 2019	319.20	319.20	279.60	314.40
3492	NASDAQ	ACOR	Thu, Dec 26, 2019	235.20	333.60	231.60	330.00
3491	NASDAQ	ACOR	Tue, Dec 24, 2019	216.00	235.20	211.80	230.40
3490	NASDAQ	ACOR	Mon, Dec 23, 2019	210.00	217.20	204.00	213.60
3489	NASDAQ	ACOR	Fri, Dec 20, 2019	206.40	222.00	205.20	213.60
3488	NASDAQ	ACOR	Thu, Dec 19, 2019	202.80	207.60	200.40	205.20
3487	NASDAQ	ACOR	Wed, Dec 18, 2019	204.00	208.80	200.40	201.60
3486	NASDAQ	ACOR	Tue, Dec 17, 2019	201.60	213.00	196.80	204.00
3485	NASDAQ	ACOR	Mon, Dec 16, 2019	213.60	216.00	201.60	202.80
3484	NASDAQ	ACOR	Fri, Dec 13, 2019	222.00	230.40	208.80	211.20
3483	NASDAQ	ACOR	Thu, Dec 12, 2019	212.40	236.40	208.80	220.80
3482	NASDAQ	ACOR	Wed, Dec 11, 2019	199.20	211.80	195.60	211.20
3481	NASDAQ	ACOR	Tue, Dec 10, 2019	206.40	211.20	198.00	202.80
3480	NASDAQ	ACOR	Mon, Dec 9, 2019	205.20	215.40	199.20	206.40
3479	NASDAQ	ACOR	Fri, Dec 6, 2019	204.00	211.20	193.80	205.20
3478	NASDAQ	ACOR	Thu, Dec 5, 2019	219.60	225.60	198.00	204.00
3477	NASDAQ	ACOR	Wed, Dec 4, 2019	247.20	254.40	216.00	219.60
3476	NASDAQ	ACOR	Tue, Dec 3, 2019	193.20	261.60	192.60	247.20
3475	NASDAQ	ACOR	Mon, Dec 2, 2019	193.20	205.20	182.40	193.20
3474	NASDAQ	ACOR	Fri, Nov 29, 2019	207.60	211.20	192.00	192.00
3473	NASDAQ	ACOR	Wed, Nov 27, 2019	210.00	218.39	208.21	210.00
3472	NASDAQ	ACOR	Tue, Nov 26, 2019	228.00	228.00	207.60	210.00
3471	NASDAQ	ACOR	Mon, Nov 25, 2019	230.40	240.00	224.40	228.00
3470	NASDAQ	ACOR	Fri, Nov 22, 2019	212.40	234.00	201.00	225.60
3469	NASDAQ	ACOR	Thu, Nov 21, 2019	186.00	210.00	178.80	207.60
3468	NASDAQ	ACOR	Wed, Nov 20, 2019	187.20	190.80	178.80	182.40
3467	NASDAQ	ACOR	Tue, Nov 19, 2019	192.00	202.80	188.40	189.60
3466	NASDAQ	ACOR	Mon, Nov 18, 2019	219.60	222.00	192.60	194.40
3465	NASDAQ	ACOR	Fri, Nov 15, 2019	219.60	224.40	216.00	216.60
3464	NASDAQ	ACOR	Thu, Nov 14, 2019	229.20	229.20	213.00	219.60
3463	NASDAQ	ACOR	Wed, Nov 13, 2019	236.40	236.40	223.20	231.60
3462	NASDAQ	ACOR	Tue, Nov 12, 2019	256.80	265.20	235.20	237.60
3461	NASDAQ	ACOR	Mon, Nov 11, 2019	280.80	280.80	258.00	262.80
3460	NASDAQ	ACOR	Fri, Nov 8, 2019	284.40	292.80	260.40	280.80
3459	NASDAQ	ACOR	Thu, Nov 7, 2019	300.00	315.60	276.00	289.20
3458	NASDAQ	ACOR	Wed, Nov 6, 2019	288.00	306.00	271.20	298.80
3457	NASDAQ	ACOR	Tue, Nov 5, 2019	230.40	315.60	223.20	285.60
3456	NASDAQ	ACOR	Mon, Nov 4, 2019	247.20	254.40	230.40	240.00
3455	NASDAQ	ACOR	Fri, Nov 1, 2019	199.20	253.20	199.08	240.00
3454	NASDAQ	ACOR	Thu, Oct 31, 2019	214.80	222.00	189.60	198.00
3453	NASDAQ	ACOR	Wed, Oct 30, 2019	213.60	222.00	206.40	219.60
3452	NASDAQ	ACOR	Tue, Oct 29, 2019	235.20	238.80	212.40	214.80
3451	NASDAQ	ACOR	Mon, Oct 28, 2019	237.60	246.00	234.00	237.60
3450	NASDAQ	ACOR	Fri, Oct 25, 2019	241.20	246.00	213.00	236.40
3449	NASDAQ	ACOR	Thu, Oct 24, 2019	278.40	306.00	232.80	240.00
3448	NASDAQ	ACOR	Wed, Oct 23, 2019	290.40	337.80	290.40	324.60
3447	NASDAQ	ACOR	Tue, Oct 22, 2019	290.40	304.80	282.00	290.40
3446	NASDAQ	ACOR	Mon, Oct 21, 2019	296.40	302.40	278.40	285.60
3445	NASDAQ	ACOR	Fri, Oct 18, 2019	310.80	313.20	293.40	295.20
3444	NASDAQ	ACOR	Thu, Oct 17, 2019	310.80	316.80	303.60	309.60
3443	NASDAQ	ACOR	Wed, Oct 16, 2019	310.80	336.00	303.60	306.00
3442	NASDAQ	ACOR	Tue, Oct 15, 2019	282.00	316.20	282.00	306.00
3441	NASDAQ	ACOR	Mon, Oct 14, 2019	282.00	290.40	272.40	288.00
3440	NASDAQ	ACOR	Fri, Oct 11, 2019	320.40	327.59	288.00	289.20
3439	NASDAQ	ACOR	Thu, Oct 10, 2019	344.40	352.20	308.40	320.40
3438	NASDAQ	ACOR	Wed, Oct 9, 2019	346.80	355.07	331.20	343.20
3437	NASDAQ	ACOR	Tue, Oct 8, 2019	360.00	360.00	334.80	345.00
3436	NASDAQ	ACOR	Mon, Oct 7, 2019	350.40	372.00	349.20	362.40
3435	NASDAQ	ACOR	Fri, Oct 4, 2019	345.60	358.80	332.40	350.40
3434	NASDAQ	ACOR	Thu, Oct 3, 2019	336.00	342.00	315.60	340.20
3433	NASDAQ	ACOR	Wed, Oct 2, 2019	322.80	352.20	303.60	330.60
3432	NASDAQ	ACOR	Tue, Oct 1, 2019	345.60	358.80	310.80	325.20
3431	NASDAQ	ACOR	Mon, Sep 30, 2019	358.80	366.00	328.80	344.40
3430	NASDAQ	ACOR	Fri, Sep 27, 2019	357.60	378.00	351.60	360.00
3429	NASDAQ	ACOR	Thu, Sep 26, 2019	372.00	379.20	354.00	360.00
3428	NASDAQ	ACOR	Wed, Sep 25, 2019	384.00	392.40	360.00	374.40
3427	NASDAQ	ACOR	Tue, Sep 24, 2019	428.40	450.00	379.20	385.20
3426	NASDAQ	ACOR	Mon, Sep 23, 2019	414.00	441.60	399.60	429.60
3425	NASDAQ	ACOR	Fri, Sep 20, 2019	406.80	429.60	400.80	418.80
3424	NASDAQ	ACOR	Thu, Sep 19, 2019	427.20	435.60	405.60	406.80
3423	NASDAQ	ACOR	Wed, Sep 18, 2019	403.20	442.80	403.20	426.00
3422	NASDAQ	ACOR	Tue, Sep 17, 2019	429.60	441.60	391.20	406.80
3421	NASDAQ	ACOR	Mon, Sep 16, 2019	464.40	484.80	426.60	428.40
3420	NASDAQ	ACOR	Fri, Sep 13, 2019	463.20	489.60	452.40	463.20
3419	NASDAQ	ACOR	Thu, Sep 12, 2019	481.20	484.80	436.80	462.00
3418	NASDAQ	ACOR	Wed, Sep 11, 2019	482.40	535.20	446.94	481.20
3417	NASDAQ	ACOR	Tue, Sep 10, 2019	378.00	482.40	375.60	480.00
3416	NASDAQ	ACOR	Mon, Sep 9, 2019	338.40	387.00	330.00	378.00
3415	NASDAQ	ACOR	Fri, Sep 6, 2019	339.60	344.40	320.40	336.00
3414	NASDAQ	ACOR	Thu, Sep 5, 2019	352.80	358.28	332.40	339.60
3413	NASDAQ	ACOR	Wed, Sep 4, 2019	360.00	369.60	348.00	350.40
3412	NASDAQ	ACOR	Tue, Sep 3, 2019	385.20	385.80	349.20	352.80
3411	NASDAQ	ACOR	Fri, Aug 30, 2019	410.40	410.40	381.60	387.60
3410	NASDAQ	ACOR	Thu, Aug 29, 2019	440.40	448.80	396.00	410.40
3409	NASDAQ	ACOR	Wed, Aug 28, 2019	402.00	450.00	400.80	434.40
3408	NASDAQ	ACOR	Tue, Aug 27, 2019	402.00	434.40	393.60	405.60
3407	NASDAQ	ACOR	Mon, Aug 26, 2019	379.20	409.20	375.60	399.60
3406	NASDAQ	ACOR	Fri, Aug 23, 2019	380.40	400.20	373.20	374.40
3405	NASDAQ	ACOR	Thu, Aug 22, 2019	375.60	393.60	367.20	381.60
3404	NASDAQ	ACOR	Wed, Aug 21, 2019	393.60	412.80	364.80	376.80
3403	NASDAQ	ACOR	Tue, Aug 20, 2019	351.60	391.20	345.60	386.40
3402	NASDAQ	ACOR	Mon, Aug 19, 2019	331.20	352.80	319.80	351.60
3401	NASDAQ	ACOR	Fri, Aug 16, 2019	313.20	348.00	312.00	324.00
3400	NASDAQ	ACOR	Thu, Aug 15, 2019	301.20	316.80	272.40	314.40
3399	NASDAQ	ACOR	Wed, Aug 14, 2019	312.00	318.00	283.20	286.80
3398	NASDAQ	ACOR	Tue, Aug 13, 2019	340.80	342.00	313.20	327.60
3397	NASDAQ	ACOR	Mon, Aug 12, 2019	346.80	364.80	339.60	339.60
3396	NASDAQ	ACOR	Fri, Aug 9, 2019	354.00	363.60	337.20	350.40
3395	NASDAQ	ACOR	Thu, Aug 8, 2019	373.20	378.00	351.60	354.00
3394	NASDAQ	ACOR	Wed, Aug 7, 2019	354.00	384.00	339.60	364.80
3393	NASDAQ	ACOR	Tue, Aug 6, 2019	360.00	366.60	331.20	361.20
3392	NASDAQ	ACOR	Mon, Aug 5, 2019	374.40	379.20	330.00	350.40
3391	NASDAQ	ACOR	Fri, Aug 2, 2019	660.00	667.20	344.41	372.00
3390	NASDAQ	ACOR	Thu, Aug 1, 2019	826.80	828.00	723.60	728.40
3389	NASDAQ	ACOR	Wed, Jul 31, 2019	843.60	855.60	822.00	831.60
3388	NASDAQ	ACOR	Tue, Jul 30, 2019	817.20	842.40	806.40	841.20
3387	NASDAQ	ACOR	Mon, Jul 29, 2019	814.80	834.00	805.20	823.20
3386	NASDAQ	ACOR	Fri, Jul 26, 2019	824.40	842.88	792.00	813.60
3385	NASDAQ	ACOR	Thu, Jul 25, 2019	818.40	830.40	811.20	814.80
3384	NASDAQ	ACOR	Wed, Jul 24, 2019	811.20	824.40	799.20	818.40
3383	NASDAQ	ACOR	Tue, Jul 23, 2019	789.60	823.20	770.40	811.20
3382	NASDAQ	ACOR	Mon, Jul 22, 2019	826.80	850.80	782.40	789.60
3381	NASDAQ	ACOR	Fri, Jul 19, 2019	826.80	840.00	819.60	828.00
3380	NASDAQ	ACOR	Thu, Jul 18, 2019	828.00	828.00	807.60	826.80
3379	NASDAQ	ACOR	Wed, Jul 17, 2019	826.80	838.80	816.00	828.00
3378	NASDAQ	ACOR	Tue, Jul 16, 2019	786.00	836.40	768.00	825.60
3377	NASDAQ	ACOR	Mon, Jul 15, 2019	790.80	801.60	771.60	787.20
3376	NASDAQ	ACOR	Fri, Jul 12, 2019	834.00	850.80	788.40	794.40
3375	NASDAQ	ACOR	Thu, Jul 11, 2019	854.40	856.80	827.40	840.00
3374	NASDAQ	ACOR	Wed, Jul 10, 2019	830.40	858.00	804.00	852.00
3373	NASDAQ	ACOR	Tue, Jul 9, 2019	842.40	852.00	819.60	822.00
3372	NASDAQ	ACOR	Mon, Jul 8, 2019	882.00	882.00	822.00	849.60
3371	NASDAQ	ACOR	Fri, Jul 5, 2019	906.00	909.60	871.20	883.20
3370	NASDAQ	ACOR	Wed, Jul 3, 2019	921.60	921.60	878.40	906.00
3369	NASDAQ	ACOR	Tue, Jul 2, 2019	920.40	936.00	895.20	915.60
3368	NASDAQ	ACOR	Mon, Jul 1, 2019	938.40	969.60	913.20	922.80
3367	NASDAQ	ACOR	Fri, Jun 28, 2019	897.60	964.80	883.20	920.40
3366	NASDAQ	ACOR	Thu, Jun 27, 2019	831.60	891.60	831.60	888.00
3365	NASDAQ	ACOR	Wed, Jun 26, 2019	852.00	862.80	796.80	831.60
3364	NASDAQ	ACOR	Tue, Jun 25, 2019	891.60	900.00	840.00	847.20
3363	NASDAQ	ACOR	Mon, Jun 24, 2019	904.80	943.20	886.80	888.00
3362	NASDAQ	ACOR	Fri, Jun 21, 2019	872.40	919.20	840.00	898.80
3361	NASDAQ	ACOR	Thu, Jun 20, 2019	909.60	943.20	871.20	873.60
3360	NASDAQ	ACOR	Wed, Jun 19, 2019	924.00	938.40	882.00	904.80
3359	NASDAQ	ACOR	Tue, Jun 18, 2019	922.80	964.80	907.20	919.20
3358	NASDAQ	ACOR	Mon, Jun 17, 2019	906.00	934.80	903.60	921.60
3357	NASDAQ	ACOR	Fri, Jun 14, 2019	908.40	946.80	897.60	903.60
3356	NASDAQ	ACOR	Thu, Jun 13, 2019	859.20	918.00	856.80	912.00
3355	NASDAQ	ACOR	Wed, Jun 12, 2019	915.60	916.80	835.20	853.20
3354	NASDAQ	ACOR	Tue, Jun 11, 2019	927.60	931.20	897.60	915.60
3353	NASDAQ	ACOR	Mon, Jun 10, 2019	927.60	952.80	909.60	914.40
3352	NASDAQ	ACOR	Fri, Jun 7, 2019	956.40	970.01	909.60	924.00
3351	NASDAQ	ACOR	Thu, Jun 6, 2019	1040.40	1043.10	954.00	962.40
3350	NASDAQ	ACOR	Wed, Jun 5, 2019	1118.40	1118.40	998.40	1038.00
3349	NASDAQ	ACOR	Tue, Jun 4, 2019	1143.60	1159.20	1084.80	1110.00
3348	NASDAQ	ACOR	Mon, Jun 3, 2019	1106.40	1140.00	1101.60	1126.80
3347	NASDAQ	ACOR	Fri, May 31, 2019	1108.80	1125.60	1092.00	1114.80
3346	NASDAQ	ACOR	Thu, May 30, 2019	1154.40	1176.00	1110.22	1125.60
3345	NASDAQ	ACOR	Wed, May 29, 2019	1172.40	1172.40	1132.90	1153.20
3344	NASDAQ	ACOR	Tue, May 28, 2019	1226.40	1240.20	1173.60	1176.00
3343	NASDAQ	ACOR	Fri, May 24, 2019	1242.00	1261.20	1177.20	1219.20
3342	NASDAQ	ACOR	Thu, May 23, 2019	1290.00	1316.40	1212.60	1233.60
3341	NASDAQ	ACOR	Wed, May 22, 2019	1305.60	1338.00	1278.00	1316.40
3340	NASDAQ	ACOR	Tue, May 21, 2019	1302.00	1342.80	1302.00	1311.60
3339	NASDAQ	ACOR	Mon, May 20, 2019	1311.60	1322.40	1281.60	1291.20
3338	NASDAQ	ACOR	Fri, May 17, 2019	1358.40	1411.20	1316.40	1322.40
3337	NASDAQ	ACOR	Thu, May 16, 2019	1362.00	1429.20	1362.00	1383.60
3336	NASDAQ	ACOR	Wed, May 15, 2019	1323.60	1363.20	1315.20	1353.60
3335	NASDAQ	ACOR	Tue, May 14, 2019	1309.20	1348.80	1290.00	1335.60
3334	NASDAQ	ACOR	Mon, May 13, 2019	1342.80	1374.00	1282.80	1302.00
3333	NASDAQ	ACOR	Fri, May 10, 2019	1377.60	1407.60	1354.80	1381.20
3332	NASDAQ	ACOR	Thu, May 9, 2019	1396.80	1430.16	1351.20	1394.40
3331	NASDAQ	ACOR	Wed, May 8, 2019	1388.40	1436.41	1369.20	1410.00
3330	NASDAQ	ACOR	Tue, May 7, 2019	1438.80	1448.40	1376.40	1395.60
3329	NASDAQ	ACOR	Mon, May 6, 2019	1381.20	1458.00	1356.00	1452.00
3328	NASDAQ	ACOR	Fri, May 3, 2019	1251.60	1411.20	1251.60	1408.80
3327	NASDAQ	ACOR	Thu, May 2, 2019	1200.00	1279.20	1149.60	1269.60
3326	NASDAQ	ACOR	Wed, May 1, 2019	1242.00	1254.00	1202.40	1206.00
3325	NASDAQ	ACOR	Tue, Apr 30, 2019	1334.40	1365.60	1250.40	1254.00
3324	NASDAQ	ACOR	Mon, Apr 29, 2019	1334.40	1365.60	1323.60	1339.20
3323	NASDAQ	ACOR	Fri, Apr 26, 2019	1338.00	1362.74	1304.40	1322.40
3322	NASDAQ	ACOR	Thu, Apr 25, 2019	1333.20	1365.60	1318.80	1341.60
3321	NASDAQ	ACOR	Wed, Apr 24, 2019	1364.40	1370.40	1322.40	1340.40
3320	NASDAQ	ACOR	Tue, Apr 23, 2019	1310.40	1374.00	1287.60	1359.60
3319	NASDAQ	ACOR	Mon, Apr 22, 2019	1327.20	1345.20	1266.00	1310.40
3318	NASDAQ	ACOR	Thu, Apr 18, 2019	1387.20	1410.00	1318.80	1336.80
3317	NASDAQ	ACOR	Wed, Apr 17, 2019	1438.80	1452.00	1362.00	1390.80
3316	NASDAQ	ACOR	Tue, Apr 16, 2019	1438.80	1461.60	1419.60	1431.60
3315	NASDAQ	ACOR	Mon, Apr 15, 2019	1471.20	1500.00	1417.20	1430.40
3314	NASDAQ	ACOR	Fri, Apr 12, 2019	1494.00	1502.40	1449.60	1470.00
3313	NASDAQ	ACOR	Thu, Apr 11, 2019	1539.60	1546.80	1453.20	1479.60
3312	NASDAQ	ACOR	Wed, Apr 10, 2019	1507.20	1537.20	1495.61	1534.80
3311	NASDAQ	ACOR	Tue, Apr 9, 2019	1527.60	1545.60	1497.60	1501.20
3310	NASDAQ	ACOR	Mon, Apr 8, 2019	1582.80	1584.60	1521.60	1534.80
3309	NASDAQ	ACOR	Fri, Apr 5, 2019	1570.80	1596.00	1550.40	1592.40
3308	NASDAQ	ACOR	Thu, Apr 4, 2019	1576.80	1591.20	1542.00	1569.60
3307	NASDAQ	ACOR	Wed, Apr 3, 2019	1605.60	1606.80	1508.40	1567.20
3306	NASDAQ	ACOR	Tue, Apr 2, 2019	1616.40	1618.80	1587.60	1591.20
3305	NASDAQ	ACOR	Mon, Apr 1, 2019	1614.00	1623.60	1579.20	1609.20
3304	NASDAQ	ACOR	Fri, Mar 29, 2019	1597.20	1618.80	1575.60	1594.80
3303	NASDAQ	ACOR	Thu, Mar 28, 2019	1568.40	1580.40	1544.40	1580.40
3302	NASDAQ	ACOR	Wed, Mar 27, 2019	1593.60	1616.40	1534.80	1564.80
3301	NASDAQ	ACOR	Tue, Mar 26, 2019	1587.60	1611.60	1572.00	1594.80
3300	NASDAQ	ACOR	Mon, Mar 25, 2019	1569.60	1592.40	1513.20	1575.60
3299	NASDAQ	ACOR	Fri, Mar 22, 2019	1681.20	1684.80	1570.80	1575.60
3298	NASDAQ	ACOR	Thu, Mar 21, 2019	1623.60	1687.20	1617.60	1686.00
3297	NASDAQ	ACOR	Wed, Mar 20, 2019	1723.20	1729.20	1621.20	1642.80
3296	NASDAQ	ACOR	Tue, Mar 19, 2019	1728.00	1765.20	1713.60	1722.00
3295	NASDAQ	ACOR	Mon, Mar 18, 2019	1759.20	1795.20	1716.00	1726.80
3294	NASDAQ	ACOR	Fri, Mar 15, 2019	1761.60	1788.00	1750.80	1755.60
3293	NASDAQ	ACOR	Thu, Mar 14, 2019	1730.40	1764.00	1716.00	1752.00
3292	NASDAQ	ACOR	Wed, Mar 13, 2019	1681.20	1749.60	1671.60	1736.40
3291	NASDAQ	ACOR	Tue, Mar 12, 2019	1635.60	1698.00	1629.60	1671.60
3290	NASDAQ	ACOR	Mon, Mar 11, 2019	1623.60	1633.20	1538.40	1629.60
3289	NASDAQ	ACOR	Fri, Mar 8, 2019	1642.80	1662.00	1608.00	1621.20
3288	NASDAQ	ACOR	Thu, Mar 7, 2019	1654.80	1684.80	1610.40	1663.20
3287	NASDAQ	ACOR	Wed, Mar 6, 2019	1730.40	1730.40	1650.00	1656.00
3286	NASDAQ	ACOR	Tue, Mar 5, 2019	1756.80	1802.40	1735.20	1738.80
3285	NASDAQ	ACOR	Mon, Mar 4, 2019	1822.80	1847.54	1734.00	1755.60
3284	NASDAQ	ACOR	Fri, Mar 1, 2019	1782.00	1849.20	1760.40	1809.60
3283	NASDAQ	ACOR	Thu, Feb 28, 2019	1710.00	1778.40	1661.40	1768.80
3282	NASDAQ	ACOR	Wed, Feb 27, 2019	1676.40	1744.80	1638.00	1710.00
3281	NASDAQ	ACOR	Tue, Feb 26, 2019	1610.40	1683.60	1598.40	1680.00
3280	NASDAQ	ACOR	Mon, Feb 25, 2019	1576.80	1611.60	1560.00	1610.40
3279	NASDAQ	ACOR	Fri, Feb 22, 2019	1581.60	1585.20	1506.00	1551.60
3278	NASDAQ	ACOR	Thu, Feb 21, 2019	1580.40	1638.00	1575.60	1605.60
3277	NASDAQ	ACOR	Wed, Feb 20, 2019	1639.20	1652.46	1552.80	1572.00
3276	NASDAQ	ACOR	Tue, Feb 19, 2019	1720.80	1720.80	1620.00	1633.20
3275	NASDAQ	ACOR	Fri, Feb 15, 2019	1848.00	1924.80	1674.00	1716.00
3274	NASDAQ	ACOR	Thu, Feb 14, 2019	1849.20	1886.40	1813.20	1867.20
3273	NASDAQ	ACOR	Wed, Feb 13, 2019	1842.00	1905.00	1842.00	1850.40
3272	NASDAQ	ACOR	Tue, Feb 12, 2019	1803.60	1852.80	1790.40	1840.80
3271	NASDAQ	ACOR	Mon, Feb 11, 2019	1819.20	1840.58	1770.00	1794.00
3270	NASDAQ	ACOR	Fri, Feb 8, 2019	1818.00	1846.80	1792.20	1810.80
3269	NASDAQ	ACOR	Thu, Feb 7, 2019	1896.00	1898.40	1795.20	1820.40
3268	NASDAQ	ACOR	Wed, Feb 6, 2019	1948.80	1965.60	1897.20	1908.00
3267	NASDAQ	ACOR	Tue, Feb 5, 2019	1959.60	2029.20	1890.00	1941.60
3266	NASDAQ	ACOR	Mon, Feb 4, 2019	1989.60	2014.80	1932.00	1950.00
3265	NASDAQ	ACOR	Fri, Feb 1, 2019	2001.60	2042.40	1968.00	1989.60
3264	NASDAQ	ACOR	Thu, Jan 31, 2019	2010.00	2089.20	1969.20	1995.60
3263	NASDAQ	ACOR	Wed, Jan 30, 2019	1875.60	1980.00	1875.60	1976.40
3262	NASDAQ	ACOR	Tue, Jan 29, 2019	1832.40	1878.00	1820.40	1873.20
3261	NASDAQ	ACOR	Mon, Jan 28, 2019	1881.60	1905.60	1819.21	1848.00
3260	NASDAQ	ACOR	Fri, Jan 25, 2019	1874.40	1921.20	1827.00	1914.00
3259	NASDAQ	ACOR	Thu, Jan 24, 2019	1924.80	1950.00	1846.80	1867.20
3258	NASDAQ	ACOR	Wed, Jan 23, 2019	1922.40	1937.40	1873.20	1921.20
3257	NASDAQ	ACOR	Tue, Jan 22, 2019	1942.80	1953.00	1844.40	1911.60
3256	NASDAQ	ACOR	Fri, Jan 18, 2019	2024.40	2050.78	1927.20	1951.20
3255	NASDAQ	ACOR	Thu, Jan 17, 2019	2011.20	2047.20	1998.00	2026.80
3254	NASDAQ	ACOR	Wed, Jan 16, 2019	1984.80	2080.80	1960.80	2016.00
3253	NASDAQ	ACOR	Tue, Jan 15, 2019	1987.20	1996.80	1947.60	1988.40
3252	NASDAQ	ACOR	Mon, Jan 14, 2019	2028.00	2040.00	1962.00	1968.00
3251	NASDAQ	ACOR	Fri, Jan 11, 2019	2083.20	2108.40	2036.40	2046.00
3250	NASDAQ	ACOR	Thu, Jan 10, 2019	2020.80	2106.00	1963.20	2096.40
3249	NASDAQ	ACOR	Wed, Jan 9, 2019	1952.40	2083.80	1932.28	2037.60
3248	NASDAQ	ACOR	Tue, Jan 8, 2019	2013.60	2025.60	1912.80	1941.60
3247	NASDAQ	ACOR	Mon, Jan 7, 2019	2026.80	2041.20	1957.20	1980.00
3246	NASDAQ	ACOR	Fri, Jan 4, 2019	1984.80	2030.40	1914.00	2006.40
3245	NASDAQ	ACOR	Thu, Jan 3, 2019	1930.80	1958.65	1838.50	1908.00
3244	NASDAQ	ACOR	Wed, Jan 2, 2019	1831.20	1956.60	1796.40	1946.40
3243	NASDAQ	ACOR	Mon, Dec 31, 2018	1797.60	1896.00	1790.40	1869.60
3242	NASDAQ	ACOR	Fri, Dec 28, 2018	1800.00	1846.20	1764.00	1797.60
3241	NASDAQ	ACOR	Thu, Dec 27, 2018	1818.00	1879.20	1718.40	1782.00
3240	NASDAQ	ACOR	Wed, Dec 26, 2018	1634.40	1890.00	1578.00	1881.60
3239	NASDAQ	ACOR	Mon, Dec 24, 2018	1700.40	1732.80	1578.48	1652.40
3238	NASDAQ	ACOR	Fri, Dec 21, 2018	1670.40	1688.40	1543.20	1552.80
3237	NASDAQ	ACOR	Thu, Dec 20, 2018	1752.00	1803.60	1647.60	1671.60
3236	NASDAQ	ACOR	Wed, Dec 19, 2018	1920.00	1959.60	1746.00	1754.40
3235	NASDAQ	ACOR	Tue, Dec 18, 2018	1981.20	1996.80	1876.80	1906.80
3234	NASDAQ	ACOR	Mon, Dec 17, 2018	1950.00	2031.60	1944.00	1960.80
3233	NASDAQ	ACOR	Fri, Dec 14, 2018	1893.60	1977.60	1874.40	1941.60
3232	NASDAQ	ACOR	Thu, Dec 13, 2018	1976.40	2002.80	1900.80	1917.60
3231	NASDAQ	ACOR	Wed, Dec 12, 2018	1946.40	1996.80	1892.40	1964.40
3230	NASDAQ	ACOR	Tue, Dec 11, 2018	2042.40	2094.00	1920.00	1939.20
3229	NASDAQ	ACOR	Mon, Dec 10, 2018	2228.40	2308.80	2138.40	2283.60
3228	NASDAQ	ACOR	Fri, Dec 7, 2018	2265.60	2318.40	2211.60	2235.60
3227	NASDAQ	ACOR	Thu, Dec 6, 2018	2204.40	2258.40	2162.40	2257.20
3226	NASDAQ	ACOR	Tue, Dec 4, 2018	2472.00	2511.60	2196.00	2226.00
3225	NASDAQ	ACOR	Mon, Dec 3, 2018	2492.40	2514.00	2403.60	2493.60
3224	NASDAQ	ACOR	Fri, Nov 30, 2018	2428.80	2476.80	2397.61	2451.60
3223	NASDAQ	ACOR	Thu, Nov 29, 2018	2494.80	2535.60	2392.80	2415.60
3222	NASDAQ	ACOR	Wed, Nov 28, 2018	2398.80	2499.60	2342.40	2497.20
3221	NASDAQ	ACOR	Tue, Nov 27, 2018	2408.40	2408.40	2328.00	2384.40
3220	NASDAQ	ACOR	Mon, Nov 26, 2018	2313.60	2438.40	2313.60	2433.60
3219	NASDAQ	ACOR	Fri, Nov 23, 2018	2271.60	2310.00	2262.00	2286.00
3218	NASDAQ	ACOR	Wed, Nov 21, 2018	2256.00	2304.00	2214.00	2288.40
3217	NASDAQ	ACOR	Tue, Nov 20, 2018	2271.60	2323.20	2216.40	2227.20
3216	NASDAQ	ACOR	Mon, Nov 19, 2018	2364.00	2420.40	2284.80	2295.60
3215	NASDAQ	ACOR	Fri, Nov 16, 2018	2263.20	2385.59	2227.20	2373.60
3214	NASDAQ	ACOR	Thu, Nov 15, 2018	2226.00	2318.40	2192.40	2276.40
3213	NASDAQ	ACOR	Wed, Nov 14, 2018	2336.40	2343.60	2192.40	2232.00
3212	NASDAQ	ACOR	Tue, Nov 13, 2018	2238.00	2359.20	2225.40	2316.00
3211	NASDAQ	ACOR	Mon, Nov 12, 2018	2394.00	2445.60	2198.40	2208.00
3210	NASDAQ	ACOR	Fri, Nov 9, 2018	2440.80	2472.00	2362.80	2394.00
3209	NASDAQ	ACOR	Thu, Nov 8, 2018	2500.80	2595.60	2451.60	2475.60
3208	NASDAQ	ACOR	Wed, Nov 7, 2018	2492.40	2563.20	2444.40	2494.80
3207	NASDAQ	ACOR	Tue, Nov 6, 2018	2416.80	2547.60	2414.40	2469.60
3206	NASDAQ	ACOR	Mon, Nov 5, 2018	2364.00	2443.20	2310.00	2433.60
3205	NASDAQ	ACOR	Fri, Nov 2, 2018	2413.20	2544.00	2332.80	2335.20
3204	NASDAQ	ACOR	Thu, Nov 1, 2018	2340.00	2487.60	2302.80	2421.60
3203	NASDAQ	ACOR	Wed, Oct 31, 2018	2244.00	2437.20	2162.40	2293.20
3202	NASDAQ	ACOR	Tue, Oct 30, 2018	2203.20	2203.20	2084.40	2097.60
3201	NASDAQ	ACOR	Mon, Oct 29, 2018	2275.20	2324.40	2203.20	2211.60
3200	NASDAQ	ACOR	Fri, Oct 26, 2018	2144.40	2308.80	2102.41	2240.40
3199	NASDAQ	ACOR	Thu, Oct 25, 2018	2100.00	2226.00	2048.40	2167.20
3198	NASDAQ	ACOR	Wed, Oct 24, 2018	2182.80	2263.80	2083.20	2085.60
3197	NASDAQ	ACOR	Tue, Oct 23, 2018	2071.20	2250.00	2041.20	2191.20
3196	NASDAQ	ACOR	Mon, Oct 22, 2018	2154.00	2192.40	2064.60	2091.60
3195	NASDAQ	ACOR	Fri, Oct 19, 2018	2269.20	2365.20	2070.00	2143.20
3194	NASDAQ	ACOR	Thu, Oct 18, 2018	2413.20	2432.40	2244.00	2276.40
3193	NASDAQ	ACOR	Wed, Oct 17, 2018	2364.00	2371.20	2278.80	2302.80
3192	NASDAQ	ACOR	Tue, Oct 16, 2018	2208.00	2401.20	2162.40	2386.80
3191	NASDAQ	ACOR	Mon, Oct 15, 2018	2115.60	2224.80	2113.20	2187.60
3190	NASDAQ	ACOR	Fri, Oct 12, 2018	2130.00	2132.40	2071.20	2121.60
3189	NASDAQ	ACOR	Thu, Oct 11, 2018	2000.40	2115.60	1965.60	2106.00
3188	NASDAQ	ACOR	Wed, Oct 10, 2018	1956.00	2074.80	1956.00	2000.40
3187	NASDAQ	ACOR	Tue, Oct 9, 2018	2101.20	2120.40	1954.80	1963.20
3186	NASDAQ	ACOR	Mon, Oct 8, 2018	2130.00	2194.80	2101.20	2118.00
3185	NASDAQ	ACOR	Fri, Oct 5, 2018	2191.20	2191.20	2005.20	2119.20
3184	NASDAQ	ACOR	Thu, Oct 4, 2018	2323.20	2323.20	2198.40	2239.20
3183	NASDAQ	ACOR	Wed, Oct 3, 2018	2277.60	2374.80	2268.00	2325.60
3182	NASDAQ	ACOR	Tue, Oct 2, 2018	2358.00	2388.00	2223.60	2253.60
3181	NASDAQ	ACOR	Mon, Oct 1, 2018	2353.20	2400.00	2308.80	2372.40
3180	NASDAQ	ACOR	Fri, Sep 28, 2018	2376.00	2394.00	2328.00	2358.00
3179	NASDAQ	ACOR	Thu, Sep 27, 2018	2304.00	2394.00	2284.50	2370.00
3178	NASDAQ	ACOR	Wed, Sep 26, 2018	2238.00	2358.00	2238.00	2310.00
3177	NASDAQ	ACOR	Tue, Sep 25, 2018	2250.00	2292.00	2220.00	2226.00
3176	NASDAQ	ACOR	Mon, Sep 24, 2018	2172.00	2274.00	2172.00	2250.00
3175	NASDAQ	ACOR	Fri, Sep 21, 2018	2178.00	2244.00	2130.00	2184.00
3174	NASDAQ	ACOR	Thu, Sep 20, 2018	2154.00	2190.00	2106.01	2178.00
3173	NASDAQ	ACOR	Wed, Sep 19, 2018	2130.00	2226.00	2130.00	2160.00
3172	NASDAQ	ACOR	Tue, Sep 18, 2018	2088.00	2142.00	2034.00	2136.00
3171	NASDAQ	ACOR	Mon, Sep 17, 2018	2076.00	2136.00	1950.00	2088.00
3170	NASDAQ	ACOR	Fri, Sep 14, 2018	2148.00	2184.00	2064.00	2070.00
3169	NASDAQ	ACOR	Thu, Sep 13, 2018	1890.00	2178.00	1872.00	2166.00
3168	NASDAQ	ACOR	Wed, Sep 12, 2018	2280.00	2310.00	2106.00	2220.00
3167	NASDAQ	ACOR	Tue, Sep 11, 2018	2508.00	2514.00	2274.00	2310.00
3166	NASDAQ	ACOR	Mon, Sep 10, 2018	3336.00	3342.00	2478.00	2496.00
3165	NASDAQ	ACOR	Fri, Sep 7, 2018	3312.00	3336.00	3258.00	3306.00
3164	NASDAQ	ACOR	Thu, Sep 6, 2018	3384.00	3420.00	3258.00	3336.00
3163	NASDAQ	ACOR	Wed, Sep 5, 2018	3396.00	3444.00	3305.38	3384.00
3162	NASDAQ	ACOR	Tue, Sep 4, 2018	3462.00	3480.00	3372.00	3390.00
3161	NASDAQ	ACOR	Fri, Aug 31, 2018	3420.00	3474.00	3378.00	3456.00
3160	NASDAQ	ACOR	Thu, Aug 30, 2018	3432.00	3468.00	3396.00	3426.00
3159	NASDAQ	ACOR	Wed, Aug 29, 2018	3504.00	3522.00	3414.00	3432.00
3158	NASDAQ	ACOR	Tue, Aug 28, 2018	3498.00	3570.00	3468.00	3468.00
3157	NASDAQ	ACOR	Mon, Aug 27, 2018	3498.00	3510.00	3420.00	3504.00
3156	NASDAQ	ACOR	Fri, Aug 24, 2018	3462.00	3492.00	3420.00	3468.00
3155	NASDAQ	ACOR	Thu, Aug 23, 2018	3516.00	3522.00	3408.00	3468.00
3154	NASDAQ	ACOR	Wed, Aug 22, 2018	3468.00	3552.00	3426.00	3498.00
3153	NASDAQ	ACOR	Tue, Aug 21, 2018	3402.00	3498.00	3402.00	3468.00
3152	NASDAQ	ACOR	Mon, Aug 20, 2018	3396.00	3420.00	3348.00	3402.00
3151	NASDAQ	ACOR	Fri, Aug 17, 2018	3336.00	3420.00	3294.00	3384.00
3150	NASDAQ	ACOR	Thu, Aug 16, 2018	3366.00	3384.00	3264.00	3342.00
3149	NASDAQ	ACOR	Wed, Aug 15, 2018	3390.00	3411.00	3312.00	3354.00
3148	NASDAQ	ACOR	Tue, Aug 14, 2018	3414.00	3492.00	3354.00	3414.00
3147	NASDAQ	ACOR	Mon, Aug 13, 2018	3228.00	3348.00	3210.00	3330.00
3146	NASDAQ	ACOR	Fri, Aug 10, 2018	3204.00	3264.00	3168.00	3228.00
3145	NASDAQ	ACOR	Thu, Aug 9, 2018	3180.00	3264.00	3096.00	3210.00
3144	NASDAQ	ACOR	Wed, Aug 8, 2018	3222.00	3234.00	3180.00	3192.00
3143	NASDAQ	ACOR	Tue, Aug 7, 2018	3258.00	3288.00	3174.00	3222.00
3142	NASDAQ	ACOR	Mon, Aug 6, 2018	3132.00	3354.00	3114.00	3258.00
3141	NASDAQ	ACOR	Fri, Aug 3, 2018	3138.00	3378.00	3102.00	3150.00
3140	NASDAQ	ACOR	Thu, Aug 2, 2018	3300.00	3378.00	2912.62	3120.00
3139	NASDAQ	ACOR	Wed, Aug 1, 2018	2994.00	3085.50	2922.00	2970.00
3138	NASDAQ	ACOR	Tue, Jul 31, 2018	2934.00	3018.00	2916.00	2994.00
3137	NASDAQ	ACOR	Mon, Jul 30, 2018	2862.00	3000.00	2862.00	2922.00
3136	NASDAQ	ACOR	Fri, Jul 27, 2018	2994.00	3024.00	2856.00	2874.00
3135	NASDAQ	ACOR	Thu, Jul 26, 2018	2910.00	2988.00	2828.10	2976.00
3134	NASDAQ	ACOR	Wed, Jul 25, 2018	3444.00	3504.00	2799.00	2946.00
3133	NASDAQ	ACOR	Tue, Jul 24, 2018	3402.00	3498.00	3396.00	3444.00
3132	NASDAQ	ACOR	Mon, Jul 23, 2018	3438.00	3486.00	3360.00	3366.00
3131	NASDAQ	ACOR	Fri, Jul 20, 2018	3504.00	3510.00	3426.00	3450.00
3130	NASDAQ	ACOR	Thu, Jul 19, 2018	3444.00	3522.00	3414.00	3498.00
3129	NASDAQ	ACOR	Wed, Jul 18, 2018	3540.00	3552.00	3420.00	3444.00
3128	NASDAQ	ACOR	Tue, Jul 17, 2018	3594.00	3624.00	3552.00	3552.00
3127	NASDAQ	ACOR	Mon, Jul 16, 2018	3582.00	3630.00	3549.00	3600.00
3126	NASDAQ	ACOR	Fri, Jul 13, 2018	3546.00	3600.00	3483.00	3576.00
3125	NASDAQ	ACOR	Thu, Jul 12, 2018	3558.00	3558.00	3462.00	3540.00
3124	NASDAQ	ACOR	Wed, Jul 11, 2018	3576.00	3618.00	3441.00	3534.00
3123	NASDAQ	ACOR	Tue, Jul 10, 2018	3642.00	3654.00	3576.00	3600.00
3122	NASDAQ	ACOR	Mon, Jul 9, 2018	3690.00	3690.00	3594.00	3624.00
3121	NASDAQ	ACOR	Fri, Jul 6, 2018	3630.00	3732.00	3618.00	3666.00
3120	NASDAQ	ACOR	Thu, Jul 5, 2018	3528.00	3636.00	3516.00	3630.00
3119	NASDAQ	ACOR	Tue, Jul 3, 2018	3618.00	3660.00	3498.00	3498.00
3118	NASDAQ	ACOR	Mon, Jul 2, 2018	3408.00	3630.00	3408.00	3588.00
3117	NASDAQ	ACOR	Fri, Jun 29, 2018	3336.00	3486.00	3336.00	3444.00
3116	NASDAQ	ACOR	Thu, Jun 28, 2018	3372.00	3396.00	3270.00	3312.00
3115	NASDAQ	ACOR	Wed, Jun 27, 2018	3462.00	3492.00	3378.00	3378.00
3114	NASDAQ	ACOR	Tue, Jun 26, 2018	3468.00	3516.00	3426.00	3468.00
3113	NASDAQ	ACOR	Mon, Jun 25, 2018	3528.00	3546.00	3426.00	3462.00
3112	NASDAQ	ACOR	Fri, Jun 22, 2018	3594.00	3594.00	3432.00	3534.00
3111	NASDAQ	ACOR	Thu, Jun 21, 2018	3678.00	3720.00	3570.00	3588.00
3110	NASDAQ	ACOR	Wed, Jun 20, 2018	3678.00	3684.00	3612.00	3660.00
3109	NASDAQ	ACOR	Tue, Jun 19, 2018	3648.00	3708.00	3648.00	3666.00
3108	NASDAQ	ACOR	Mon, Jun 18, 2018	3720.00	3756.00	3654.00	3684.00
3107	NASDAQ	ACOR	Fri, Jun 15, 2018	3756.00	3786.00	3726.00	3738.00
3106	NASDAQ	ACOR	Thu, Jun 14, 2018	3822.00	3833.58	3744.00	3780.00
3105	NASDAQ	ACOR	Wed, Jun 13, 2018	3810.00	3876.00	3762.00	3798.00
3104	NASDAQ	ACOR	Tue, Jun 12, 2018	3900.00	3954.00	3756.00	3798.00
3103	NASDAQ	ACOR	Mon, Jun 11, 2018	3636.00	3948.00	3492.00	3912.00
3102	NASDAQ	ACOR	Fri, Jun 8, 2018	3396.00	4362.00	3384.00	3648.00
3101	NASDAQ	ACOR	Thu, Jun 7, 2018	3252.00	3384.00	3210.00	3348.00
3100	NASDAQ	ACOR	Wed, Jun 6, 2018	3180.00	3270.00	3180.00	3246.00
3099	NASDAQ	ACOR	Tue, Jun 5, 2018	3162.00	3192.00	3096.00	3174.00
3098	NASDAQ	ACOR	Mon, Jun 4, 2018	3096.00	3168.00	3039.00	3162.00
3097	NASDAQ	ACOR	Fri, Jun 1, 2018	3174.00	3174.00	3093.00	3108.00
3096	NASDAQ	ACOR	Thu, May 31, 2018	3144.00	3198.00	3078.00	3150.00
3095	NASDAQ	ACOR	Wed, May 30, 2018	3054.00	3186.00	3054.00	3156.00
3094	NASDAQ	ACOR	Tue, May 29, 2018	2886.00	3048.00	2886.00	3036.00
3093	NASDAQ	ACOR	Fri, May 25, 2018	2850.00	3006.00	2838.00	2904.00
3092	NASDAQ	ACOR	Thu, May 24, 2018	2802.00	2874.00	2772.00	2826.00
3091	NASDAQ	ACOR	Wed, May 23, 2018	2748.00	2814.00	2735.58	2790.00
3090	NASDAQ	ACOR	Tue, May 22, 2018	2784.00	2802.00	2736.00	2778.00
3089	NASDAQ	ACOR	Mon, May 21, 2018	2862.00	2880.00	2760.00	2772.00
3088	NASDAQ	ACOR	Fri, May 18, 2018	2904.00	2904.00	2814.00	2844.00
3087	NASDAQ	ACOR	Thu, May 17, 2018	2928.00	2952.00	2886.00	2898.00
3086	NASDAQ	ACOR	Wed, May 16, 2018	2952.00	3000.00	2928.00	2934.00
3085	NASDAQ	ACOR	Tue, May 15, 2018	2970.00	2976.00	2916.00	2940.00
3084	NASDAQ	ACOR	Mon, May 14, 2018	2934.00	2994.00	2904.00	2976.00
3083	NASDAQ	ACOR	Fri, May 11, 2018	2838.00	2970.00	2790.00	2922.00
3082	NASDAQ	ACOR	Thu, May 10, 2018	2838.00	2885.99	2820.00	2832.00
3081	NASDAQ	ACOR	Wed, May 9, 2018	2814.00	2868.00	2790.00	2844.00
3080	NASDAQ	ACOR	Tue, May 8, 2018	2826.00	2856.00	2760.00	2802.00
3079	NASDAQ	ACOR	Mon, May 7, 2018	2820.00	2880.00	2814.00	2814.00
3078	NASDAQ	ACOR	Fri, May 4, 2018	2760.00	2856.00	2760.00	2820.00
3077	NASDAQ	ACOR	Thu, May 3, 2018	2802.00	2820.00	2718.00	2784.00
3076	NASDAQ	ACOR	Wed, May 2, 2018	2700.00	2886.00	2700.00	2784.00
3075	NASDAQ	ACOR	Tue, May 1, 2018	2778.00	2826.00	2757.00	2814.00
3074	NASDAQ	ACOR	Mon, Apr 30, 2018	2832.00	2844.00	2760.00	2772.00
3073	NASDAQ	ACOR	Fri, Apr 27, 2018	2826.00	2856.00	2652.00	2808.00
3072	NASDAQ	ACOR	Thu, Apr 26, 2018	2748.00	2832.00	2706.00	2802.00
3071	NASDAQ	ACOR	Wed, Apr 25, 2018	2748.00	2772.00	2670.00	2748.00
3070	NASDAQ	ACOR	Tue, Apr 24, 2018	2802.00	2808.00	2742.00	2772.00
3069	NASDAQ	ACOR	Mon, Apr 23, 2018	2802.00	2826.00	2760.00	2802.00
3068	NASDAQ	ACOR	Fri, Apr 20, 2018	2796.00	2820.00	2722.80	2802.00
3067	NASDAQ	ACOR	Thu, Apr 19, 2018	2850.00	2874.00	2772.00	2808.00
3066	NASDAQ	ACOR	Wed, Apr 18, 2018	2874.00	2886.00	2808.00	2868.00
3065	NASDAQ	ACOR	Tue, Apr 17, 2018	2814.00	2880.00	2796.00	2868.00
3064	NASDAQ	ACOR	Mon, Apr 16, 2018	2838.00	2838.00	2778.00	2802.00
3063	NASDAQ	ACOR	Fri, Apr 13, 2018	2832.00	2832.00	2748.00	2802.00
3062	NASDAQ	ACOR	Thu, Apr 12, 2018	2838.00	2844.00	2796.00	2814.00
3061	NASDAQ	ACOR	Wed, Apr 11, 2018	2784.00	2835.00	2784.00	2820.00
3060	NASDAQ	ACOR	Tue, Apr 10, 2018	2820.00	2844.00	2778.00	2814.00
3059	NASDAQ	ACOR	Mon, Apr 9, 2018	2766.00	2832.00	2748.00	2778.00
3058	NASDAQ	ACOR	Fri, Apr 6, 2018	2730.00	2790.00	2694.00	2730.00
3057	NASDAQ	ACOR	Thu, Apr 5, 2018	2880.00	2891.35	2730.00	2754.00
3056	NASDAQ	ACOR	Wed, Apr 4, 2018	2706.00	2868.00	2706.00	2844.00
3055	NASDAQ	ACOR	Tue, Apr 3, 2018	2700.00	2796.00	2676.00	2754.00
3054	NASDAQ	ACOR	Mon, Apr 2, 2018	2808.00	2838.00	2646.00	2676.00
3053	NASDAQ	ACOR	Thu, Mar 29, 2018	2850.00	2886.00	2820.00	2838.00
3052	NASDAQ	ACOR	Wed, Mar 28, 2018	2844.00	2904.00	2784.00	2850.00
3051	NASDAQ	ACOR	Tue, Mar 27, 2018	2904.00	2952.00	2820.00	2832.00
3050	NASDAQ	ACOR	Mon, Mar 26, 2018	2802.00	2922.00	2778.00	2910.00
3049	NASDAQ	ACOR	Fri, Mar 23, 2018	2814.00	2850.00	2742.00	2742.00
3048	NASDAQ	ACOR	Thu, Mar 22, 2018	2844.00	2892.00	2802.00	2808.00
3047	NASDAQ	ACOR	Wed, Mar 21, 2018	2922.00	2976.00	2880.00	2898.00
3046	NASDAQ	ACOR	Tue, Mar 20, 2018	2952.00	2994.00	2892.00	2928.00
3045	NASDAQ	ACOR	Mon, Mar 19, 2018	2994.00	2994.00	2880.00	2946.00
3044	NASDAQ	ACOR	Fri, Mar 16, 2018	2892.00	3036.00	2892.00	3006.00
3043	NASDAQ	ACOR	Thu, Mar 15, 2018	3042.00	3060.00	2880.00	2886.00
3042	NASDAQ	ACOR	Wed, Mar 14, 2018	3084.00	3119.88	2988.00	3024.00
3041	NASDAQ	ACOR	Tue, Mar 13, 2018	3090.00	3126.00	3042.00	3072.00
3040	NASDAQ	ACOR	Mon, Mar 12, 2018	3066.00	3120.00	3054.00	3072.00
3039	NASDAQ	ACOR	Fri, Mar 9, 2018	3084.00	3132.00	3030.00	3078.00
3038	NASDAQ	ACOR	Thu, Mar 8, 2018	3126.00	3147.00	3054.00	3078.00
3037	NASDAQ	ACOR	Wed, Mar 7, 2018	2964.00	3108.00	2940.00	3102.00
3036	NASDAQ	ACOR	Tue, Mar 6, 2018	3114.00	3114.00	2946.00	2988.00
3035	NASDAQ	ACOR	Mon, Mar 5, 2018	2940.00	3123.00	2940.00	3114.00
3034	NASDAQ	ACOR	Fri, Mar 2, 2018	2898.00	2958.00	2856.00	2946.00
3033	NASDAQ	ACOR	Thu, Mar 1, 2018	2844.00	2955.00	2826.00	2922.00
3032	NASDAQ	ACOR	Wed, Feb 28, 2018	2982.00	2982.00	2832.00	2850.00
3031	NASDAQ	ACOR	Tue, Feb 27, 2018	2988.00	2988.00	2850.00	2904.00
3030	NASDAQ	ACOR	Mon, Feb 26, 2018	3120.00	3141.00	2946.00	2976.00
3029	NASDAQ	ACOR	Fri, Feb 23, 2018	3120.00	3216.00	2928.00	3126.00
3028	NASDAQ	ACOR	Thu, Feb 22, 2018	3156.00	3210.00	3120.00	3168.00
3027	NASDAQ	ACOR	Wed, Feb 21, 2018	3054.00	3156.00	3000.00	3132.00
3026	NASDAQ	ACOR	Tue, Feb 20, 2018	3126.00	3179.40	2982.00	3036.00
3025	NASDAQ	ACOR	Fri, Feb 16, 2018	3126.00	3198.00	3042.00	3096.00
3024	NASDAQ	ACOR	Thu, Feb 15, 2018	3108.00	3138.00	2820.00	3012.00
3023	NASDAQ	ACOR	Wed, Feb 14, 2018	2958.00	3102.00	2946.00	3072.00
3022	NASDAQ	ACOR	Tue, Feb 13, 2018	2922.00	3030.00	2922.00	2994.00
3021	NASDAQ	ACOR	Mon, Feb 12, 2018	2886.00	3005.99	2862.00	2970.00
3020	NASDAQ	ACOR	Fri, Feb 9, 2018	2880.00	2946.00	2742.00	2886.00
3019	NASDAQ	ACOR	Thu, Feb 8, 2018	3018.00	3048.00	2838.00	2862.00
3018	NASDAQ	ACOR	Wed, Feb 7, 2018	3036.00	3108.00	2969.94	3018.00
3017	NASDAQ	ACOR	Tue, Feb 6, 2018	2784.00	3012.00	2766.00	2988.00
3016	NASDAQ	ACOR	Mon, Feb 5, 2018	3000.00	3072.00	2862.00	2874.00
3015	NASDAQ	ACOR	Fri, Feb 2, 2018	3120.00	3138.00	3036.00	3036.00
3014	NASDAQ	ACOR	Thu, Feb 1, 2018	3108.00	3189.00	3078.00	3150.00
3013	NASDAQ	ACOR	Wed, Jan 31, 2018	3210.00	3234.00	3090.00	3114.00
3012	NASDAQ	ACOR	Tue, Jan 30, 2018	3258.00	3258.00	3165.00	3174.00
3011	NASDAQ	ACOR	Mon, Jan 29, 2018	3246.00	3324.00	3216.00	3300.00
3010	NASDAQ	ACOR	Fri, Jan 26, 2018	3216.00	3282.00	3186.00	3270.00
3009	NASDAQ	ACOR	Thu, Jan 25, 2018	3282.00	3319.45	3168.00	3198.00
3008	NASDAQ	ACOR	Wed, Jan 24, 2018	3336.00	3336.00	3186.00	3252.00
3007	NASDAQ	ACOR	Tue, Jan 23, 2018	3276.00	3372.00	3240.00	3336.00
3006	NASDAQ	ACOR	Mon, Jan 22, 2018	3294.00	3360.00	3228.00	3306.00
3005	NASDAQ	ACOR	Fri, Jan 19, 2018	3438.00	3462.00	3192.00	3264.00
3004	NASDAQ	ACOR	Thu, Jan 18, 2018	2982.00	3240.00	2928.00	3000.00
3003	NASDAQ	ACOR	Wed, Jan 17, 2018	3018.00	3066.00	2928.00	2970.00
3002	NASDAQ	ACOR	Tue, Jan 16, 2018	3108.00	3188.03	2994.00	3006.00
3001	NASDAQ	ACOR	Fri, Jan 12, 2018	3072.00	3156.00	3054.00	3102.00
3000	NASDAQ	ACOR	Thu, Jan 11, 2018	2916.00	3114.00	2898.00	3072.00
2999	NASDAQ	ACOR	Wed, Jan 10, 2018	2772.00	2928.00	2742.00	2916.00
2998	NASDAQ	ACOR	Tue, Jan 9, 2018	2724.00	2808.00	2658.00	2790.00
2997	NASDAQ	ACOR	Mon, Jan 8, 2018	2772.00	2787.00	2637.00	2688.00
2996	NASDAQ	ACOR	Fri, Jan 5, 2018	2532.00	2892.00	2460.00	2826.00
2995	NASDAQ	ACOR	Thu, Jan 4, 2018	2628.00	2652.00	2520.00	2526.00
2994	NASDAQ	ACOR	Wed, Jan 3, 2018	2730.00	2730.00	2610.00	2628.00
2993	NASDAQ	ACOR	Tue, Jan 2, 2018	2604.00	2790.50	2586.00	2718.00
2992	NASDAQ	ACOR	Fri, Dec 29, 2017	2694.00	2712.00	2574.00	2574.00
2991	NASDAQ	ACOR	Thu, Dec 28, 2017	2682.00	2736.00	2658.00	2706.00
2990	NASDAQ	ACOR	Wed, Dec 27, 2017	2676.00	2730.00	2646.00	2688.00
2989	NASDAQ	ACOR	Tue, Dec 26, 2017	2586.00	2682.00	2586.00	2664.00
2988	NASDAQ	ACOR	Fri, Dec 22, 2017	2610.00	2640.00	2574.00	2592.00
2987	NASDAQ	ACOR	Thu, Dec 21, 2017	2550.00	2646.00	2550.00	2610.00
2986	NASDAQ	ACOR	Wed, Dec 20, 2017	2550.00	2592.00	2490.00	2550.00
2985	NASDAQ	ACOR	Tue, Dec 19, 2017	2544.00	2568.00	2490.00	2538.00
2984	NASDAQ	ACOR	Mon, Dec 18, 2017	2532.00	2562.00	2478.00	2526.00
2983	NASDAQ	ACOR	Fri, Dec 15, 2017	2490.00	2538.00	2466.00	2526.00
2982	NASDAQ	ACOR	Thu, Dec 14, 2017	2544.00	2556.00	2466.00	2484.00
2981	NASDAQ	ACOR	Wed, Dec 13, 2017	2466.00	2622.00	2466.00	2556.00
2980	NASDAQ	ACOR	Tue, Dec 12, 2017	2448.00	2502.00	2442.00	2466.00
2979	NASDAQ	ACOR	Mon, Dec 11, 2017	2550.00	2568.00	2448.00	2448.00
2978	NASDAQ	ACOR	Fri, Dec 8, 2017	2502.00	2574.00	2490.00	2526.00
2977	NASDAQ	ACOR	Thu, Dec 7, 2017	2454.00	2490.00	2394.00	2490.00
2976	NASDAQ	ACOR	Wed, Dec 6, 2017	2448.00	2472.00	2430.00	2442.00
2975	NASDAQ	ACOR	Tue, Dec 5, 2017	2514.00	2556.00	2442.00	2454.00
2974	NASDAQ	ACOR	Mon, Dec 4, 2017	2514.00	2526.00	2463.00	2496.00
2973	NASDAQ	ACOR	Fri, Dec 1, 2017	2424.00	2520.00	2406.00	2496.00
2972	NASDAQ	ACOR	Thu, Nov 30, 2017	2460.00	2478.00	2418.00	2436.00
2971	NASDAQ	ACOR	Wed, Nov 29, 2017	2412.00	2508.00	2379.00	2460.00
2970	NASDAQ	ACOR	Tue, Nov 28, 2017	2436.00	2454.00	2394.00	2412.00
2969	NASDAQ	ACOR	Mon, Nov 27, 2017	2460.00	2480.98	2364.00	2400.00
2968	NASDAQ	ACOR	Fri, Nov 24, 2017	2454.00	2529.00	2411.41	2460.00
2967	NASDAQ	ACOR	Wed, Nov 22, 2017	2454.00	2484.00	2418.00	2430.00
2966	NASDAQ	ACOR	Tue, Nov 21, 2017	2358.00	2430.00	2358.00	2412.00
2965	NASDAQ	ACOR	Mon, Nov 20, 2017	2154.00	2358.00	2122.36	2340.00
2964	NASDAQ	ACOR	Fri, Nov 17, 2017	2052.00	2160.00	2040.00	2136.00
2963	NASDAQ	ACOR	Thu, Nov 16, 2017	1986.00	2100.00	1986.00	2070.00
2962	NASDAQ	ACOR	Wed, Nov 15, 2017	2250.00	2262.00	2022.00	2040.00
2961	NASDAQ	ACOR	Tue, Nov 14, 2017	3330.00	3390.00	3294.00	3384.00
2960	NASDAQ	ACOR	Mon, Nov 13, 2017	3324.00	3396.55	3294.00	3324.00
2959	NASDAQ	ACOR	Fri, Nov 10, 2017	3390.00	3432.00	3294.00	3354.00
2958	NASDAQ	ACOR	Thu, Nov 9, 2017	3372.00	3486.00	3371.04	3402.00
2957	NASDAQ	ACOR	Wed, Nov 8, 2017	3336.00	3456.00	3306.00	3438.00
2956	NASDAQ	ACOR	Tue, Nov 7, 2017	3336.00	3336.00	3222.00	3300.00
2955	NASDAQ	ACOR	Mon, Nov 6, 2017	3312.00	3372.00	3276.00	3330.00
2954	NASDAQ	ACOR	Fri, Nov 3, 2017	3270.00	3354.00	3270.00	3324.00
2953	NASDAQ	ACOR	Thu, Nov 2, 2017	3342.00	3342.00	3228.00	3264.00
2952	NASDAQ	ACOR	Wed, Nov 1, 2017	3198.00	3552.00	3198.00	3378.00
2951	NASDAQ	ACOR	Tue, Oct 31, 2017	3078.00	3324.00	2767.20	3189.00
2950	NASDAQ	ACOR	Mon, Oct 30, 2017	3234.00	3384.00	3228.00	3276.00
2949	NASDAQ	ACOR	Fri, Oct 27, 2017	3120.00	3228.00	3090.00	3222.00
2948	NASDAQ	ACOR	Thu, Oct 26, 2017	3096.00	3138.00	3042.00	3120.00
2947	NASDAQ	ACOR	Wed, Oct 25, 2017	3138.00	3174.00	2974.28	3126.00
2946	NASDAQ	ACOR	Tue, Oct 24, 2017	3144.00	3192.00	3078.00	3132.00
2945	NASDAQ	ACOR	Mon, Oct 23, 2017	3246.00	3275.88	3126.00	3144.00
2944	NASDAQ	ACOR	Fri, Oct 20, 2017	3228.00	3312.00	3180.00	3264.00
2943	NASDAQ	ACOR	Thu, Oct 19, 2017	3210.00	3252.00	3162.00	3204.00
2942	NASDAQ	ACOR	Wed, Oct 18, 2017	3204.00	3288.41	3192.00	3246.00
2941	NASDAQ	ACOR	Tue, Oct 17, 2017	3138.00	3234.00	3108.00	3198.00
2940	NASDAQ	ACOR	Mon, Oct 16, 2017	3126.00	3168.00	3078.00	3126.00
2939	NASDAQ	ACOR	Fri, Oct 13, 2017	3084.00	3102.00	3024.00	3102.00
2938	NASDAQ	ACOR	Thu, Oct 12, 2017	3078.00	3104.16	3012.00	3060.00
2937	NASDAQ	ACOR	Wed, Oct 11, 2017	3054.00	3162.00	3028.24	3102.00
2936	NASDAQ	ACOR	Tue, Oct 10, 2017	3042.00	3054.00	2982.00	3042.00
2935	NASDAQ	ACOR	Mon, Oct 9, 2017	3048.00	3078.00	2988.00	3006.00
2934	NASDAQ	ACOR	Fri, Oct 6, 2017	3150.00	3174.00	2964.00	3060.00
2933	NASDAQ	ACOR	Thu, Oct 5, 2017	3072.00	3210.00	3030.00	3198.00
2932	NASDAQ	ACOR	Wed, Oct 4, 2017	3156.00	3216.00	3078.00	3084.00
2931	NASDAQ	ACOR	Tue, Oct 3, 2017	3090.00	3162.00	2962.16	3150.00
2930	NASDAQ	ACOR	Mon, Oct 2, 2017	2838.00	3126.00	2790.00	3120.00
2929	NASDAQ	ACOR	Fri, Sep 29, 2017	2814.00	2862.11	2778.00	2838.00
2928	NASDAQ	ACOR	Thu, Sep 28, 2017	2826.00	2826.00	2736.00	2802.00
2927	NASDAQ	ACOR	Wed, Sep 27, 2017	2850.00	2856.00	2724.00	2814.00
2926	NASDAQ	ACOR	Tue, Sep 26, 2017	2814.00	2880.00	2814.00	2826.00
2925	NASDAQ	ACOR	Mon, Sep 25, 2017	2820.00	2910.00	2790.00	2868.00
2924	NASDAQ	ACOR	Fri, Sep 22, 2017	2826.00	2844.00	2778.00	2814.00
2923	NASDAQ	ACOR	Thu, Sep 21, 2017	2874.00	2892.00	2808.00	2832.00
2922	NASDAQ	ACOR	Wed, Sep 20, 2017	2814.00	2874.00	2796.00	2868.00
2921	NASDAQ	ACOR	Tue, Sep 19, 2017	2784.00	2808.00	2742.00	2802.00
2920	NASDAQ	ACOR	Mon, Sep 18, 2017	2748.00	2790.00	2718.00	2766.00
2919	NASDAQ	ACOR	Fri, Sep 15, 2017	2778.00	2790.00	2724.00	2754.00
2918	NASDAQ	ACOR	Thu, Sep 14, 2017	2766.00	2814.00	2748.00	2772.00
2917	NASDAQ	ACOR	Wed, Sep 13, 2017	2784.00	2820.00	2757.00	2766.00
2916	NASDAQ	ACOR	Tue, Sep 12, 2017	2772.00	2808.00	2748.00	2784.00
2915	NASDAQ	ACOR	Mon, Sep 11, 2017	2760.00	2814.00	2712.00	2784.00
2914	NASDAQ	ACOR	Fri, Sep 8, 2017	2670.00	2778.00	2652.00	2736.00
2913	NASDAQ	ACOR	Thu, Sep 7, 2017	2742.00	2874.00	2670.00	2670.00
2912	NASDAQ	ACOR	Wed, Sep 6, 2017	2610.00	2790.00	2574.00	2736.00
2911	NASDAQ	ACOR	Tue, Sep 5, 2017	2586.00	2615.99	2532.00	2598.00
2910	NASDAQ	ACOR	Fri, Sep 1, 2017	2550.00	2704.20	2502.00	2604.00
2909	NASDAQ	ACOR	Thu, Aug 31, 2017	2382.00	2538.00	2370.00	2496.00
2908	NASDAQ	ACOR	Wed, Aug 30, 2017	2358.00	2376.00	2257.98	2346.00
2907	NASDAQ	ACOR	Tue, Aug 29, 2017	2166.00	2382.00	2154.00	2334.00
2906	NASDAQ	ACOR	Mon, Aug 28, 2017	3060.00	3192.00	3060.00	3084.00
2905	NASDAQ	ACOR	Fri, Aug 25, 2017	2826.00	3066.00	2784.00	3018.00
2904	NASDAQ	ACOR	Thu, Aug 24, 2017	2718.00	2766.00	2682.00	2760.00
2903	NASDAQ	ACOR	Wed, Aug 23, 2017	2730.00	2736.00	2646.00	2718.00
2902	NASDAQ	ACOR	Tue, Aug 22, 2017	2634.00	2757.00	2628.00	2748.00
2901	NASDAQ	ACOR	Mon, Aug 21, 2017	2616.00	2658.00	2580.00	2622.00
2900	NASDAQ	ACOR	Fri, Aug 18, 2017	2598.00	2655.00	2568.00	2628.00
2899	NASDAQ	ACOR	Thu, Aug 17, 2017	2568.00	2682.00	2520.00	2616.00
2898	NASDAQ	ACOR	Wed, Aug 16, 2017	2556.00	2598.00	2520.00	2586.00
2897	NASDAQ	ACOR	Tue, Aug 15, 2017	2610.00	2622.00	2544.00	2544.00
2896	NASDAQ	ACOR	Mon, Aug 14, 2017	2574.00	2634.00	2568.00	2598.00
2895	NASDAQ	ACOR	Fri, Aug 11, 2017	2466.00	2574.00	2418.00	2562.00
2894	NASDAQ	ACOR	Thu, Aug 10, 2017	2460.00	2511.00	2418.00	2454.00
2893	NASDAQ	ACOR	Wed, Aug 9, 2017	2526.00	2532.00	2466.00	2478.00
2892	NASDAQ	ACOR	Tue, Aug 8, 2017	2646.00	2667.00	2532.00	2544.00
2891	NASDAQ	ACOR	Mon, Aug 7, 2017	2700.00	2841.05	2634.00	2664.00
2890	NASDAQ	ACOR	Fri, Aug 4, 2017	2628.00	2664.00	2556.00	2571.00
2889	NASDAQ	ACOR	Thu, Aug 3, 2017	2676.00	2700.00	2568.00	2610.00
2888	NASDAQ	ACOR	Wed, Aug 2, 2017	2622.00	2706.00	2616.00	2670.00
2887	NASDAQ	ACOR	Tue, Aug 1, 2017	2610.00	2640.00	2556.00	2610.00
2886	NASDAQ	ACOR	Mon, Jul 31, 2017	2592.00	2622.00	2565.00	2598.00
2885	NASDAQ	ACOR	Fri, Jul 28, 2017	2598.00	2628.00	2538.00	2604.00
2884	NASDAQ	ACOR	Thu, Jul 27, 2017	2382.00	2760.00	2352.00	2604.00
2883	NASDAQ	ACOR	Wed, Jul 26, 2017	2742.00	2766.00	2667.00	2706.00
2882	NASDAQ	ACOR	Tue, Jul 25, 2017	2706.00	2784.00	2676.00	2742.00
2881	NASDAQ	ACOR	Mon, Jul 24, 2017	2478.00	2700.00	2438.56	2688.00
2880	NASDAQ	ACOR	Fri, Jul 21, 2017	2520.00	2580.00	2448.00	2478.00
2879	NASDAQ	ACOR	Thu, Jul 20, 2017	2436.00	2580.00	2424.00	2508.00
2878	NASDAQ	ACOR	Wed, Jul 19, 2017	2424.00	2460.00	2370.00	2442.00
2877	NASDAQ	ACOR	Tue, Jul 18, 2017	2430.00	2430.00	2382.00	2412.00
2876	NASDAQ	ACOR	Mon, Jul 17, 2017	2454.00	2508.00	2421.00	2436.00
2875	NASDAQ	ACOR	Fri, Jul 14, 2017	2502.00	2502.00	2454.00	2460.00
2874	NASDAQ	ACOR	Thu, Jul 13, 2017	2424.00	2520.00	2400.00	2502.00
2873	NASDAQ	ACOR	Wed, Jul 12, 2017	2430.00	2448.00	2388.00	2418.00
2872	NASDAQ	ACOR	Tue, Jul 11, 2017	2436.00	2472.00	2394.01	2412.00
2871	NASDAQ	ACOR	Mon, Jul 10, 2017	2496.00	2496.00	2430.00	2454.00
2870	NASDAQ	ACOR	Fri, Jul 7, 2017	2442.00	2502.00	2415.00	2502.00
2869	NASDAQ	ACOR	Thu, Jul 6, 2017	2430.00	2460.00	2406.00	2430.00
2868	NASDAQ	ACOR	Wed, Jul 5, 2017	2400.00	2490.00	2382.00	2460.00
2867	NASDAQ	ACOR	Mon, Jul 3, 2017	2382.00	2418.00	2352.00	2412.00
2866	NASDAQ	ACOR	Fri, Jun 30, 2017	2346.00	2400.00	2322.00	2364.00
2865	NASDAQ	ACOR	Thu, Jun 29, 2017	2370.00	2388.00	2322.00	2346.00
2864	NASDAQ	ACOR	Wed, Jun 28, 2017	2298.00	2370.00	2280.00	2370.00
2863	NASDAQ	ACOR	Tue, Jun 27, 2017	2304.00	2346.00	2286.00	2286.00
2862	NASDAQ	ACOR	Mon, Jun 26, 2017	2358.00	2358.00	2268.00	2304.00
2861	NASDAQ	ACOR	Fri, Jun 23, 2017	2232.00	2352.00	2226.00	2334.00
2860	NASDAQ	ACOR	Thu, Jun 22, 2017	2256.00	2328.00	2220.00	2238.00
2859	NASDAQ	ACOR	Wed, Jun 21, 2017	2202.00	2256.00	2178.00	2244.00
2858	NASDAQ	ACOR	Tue, Jun 20, 2017	2136.00	2208.00	2088.00	2178.00
2857	NASDAQ	ACOR	Mon, Jun 19, 2017	2082.00	2148.00	2064.00	2136.00
2856	NASDAQ	ACOR	Fri, Jun 16, 2017	2034.00	2082.00	2016.00	2070.00
2855	NASDAQ	ACOR	Thu, Jun 15, 2017	2058.00	2058.00	1998.00	2052.00
2854	NASDAQ	ACOR	Wed, Jun 14, 2017	2046.00	2106.00	2040.00	2070.00
2853	NASDAQ	ACOR	Tue, Jun 13, 2017	2058.00	2082.00	2010.00	2052.00
2852	NASDAQ	ACOR	Mon, Jun 12, 2017	2034.00	2100.00	2016.00	2064.00
2851	NASDAQ	ACOR	Fri, Jun 9, 2017	1938.00	2043.56	1926.60	2028.00
2850	NASDAQ	ACOR	Thu, Jun 8, 2017	1842.00	1980.00	1820.74	1944.00
2849	NASDAQ	ACOR	Wed, Jun 7, 2017	1842.00	1854.00	1776.00	1830.00
2848	NASDAQ	ACOR	Tue, Jun 6, 2017	1992.00	2052.00	1800.00	1842.00
2847	NASDAQ	ACOR	Mon, Jun 5, 2017	1830.00	1854.00	1782.00	1836.00
2846	NASDAQ	ACOR	Fri, Jun 2, 2017	1782.00	1836.00	1770.00	1824.00
2845	NASDAQ	ACOR	Thu, Jun 1, 2017	1656.00	1800.00	1632.00	1764.00
2844	NASDAQ	ACOR	Wed, May 31, 2017	1698.00	1722.00	1632.00	1656.00
2843	NASDAQ	ACOR	Tue, May 30, 2017	1710.00	1716.00	1680.00	1692.00
2842	NASDAQ	ACOR	Fri, May 26, 2017	1740.00	1752.00	1698.00	1710.00
2841	NASDAQ	ACOR	Thu, May 25, 2017	1824.00	1824.00	1728.00	1746.00
2840	NASDAQ	ACOR	Wed, May 24, 2017	1806.00	1836.00	1794.00	1818.00
2839	NASDAQ	ACOR	Tue, May 23, 2017	1836.00	1872.00	1794.00	1812.00
2838	NASDAQ	ACOR	Mon, May 22, 2017	1824.00	1848.00	1782.00	1836.00
2837	NASDAQ	ACOR	Fri, May 19, 2017	1818.00	1872.00	1818.00	1830.00
2836	NASDAQ	ACOR	Thu, May 18, 2017	1800.00	1836.00	1800.00	1824.00
2835	NASDAQ	ACOR	Wed, May 17, 2017	1830.00	1860.00	1788.00	1800.00
2834	NASDAQ	ACOR	Tue, May 16, 2017	1890.00	1896.00	1848.00	1860.00
2833	NASDAQ	ACOR	Mon, May 15, 2017	1896.00	1908.00	1872.00	1878.00
2832	NASDAQ	ACOR	Fri, May 12, 2017	1938.00	1947.00	1878.00	1884.00
2831	NASDAQ	ACOR	Thu, May 11, 2017	1872.00	1956.00	1872.00	1944.00
2830	NASDAQ	ACOR	Wed, May 10, 2017	1932.00	1944.00	1872.00	1884.00
2829	NASDAQ	ACOR	Tue, May 9, 2017	1908.00	1956.00	1881.00	1932.00
2828	NASDAQ	ACOR	Mon, May 8, 2017	1920.00	1938.00	1884.00	1896.00
2827	NASDAQ	ACOR	Fri, May 5, 2017	1944.00	1950.00	1893.00	1926.00
2826	NASDAQ	ACOR	Thu, May 4, 2017	1932.00	1968.00	1920.00	1938.00
2825	NASDAQ	ACOR	Wed, May 3, 2017	1932.00	1944.00	1896.00	1920.00
2824	NASDAQ	ACOR	Tue, May 2, 2017	1992.00	1998.00	1905.00	1932.00
2823	NASDAQ	ACOR	Mon, May 1, 2017	1950.00	2019.00	1926.00	1980.00
2822	NASDAQ	ACOR	Fri, Apr 28, 2017	1836.00	1998.00	1836.00	1938.00
2821	NASDAQ	ACOR	Thu, Apr 27, 2017	1980.00	1980.00	1836.00	1866.00
2820	NASDAQ	ACOR	Wed, Apr 26, 2017	1974.00	1992.00	1926.00	1980.00
2819	NASDAQ	ACOR	Tue, Apr 25, 2017	1938.00	1992.00	1920.00	1980.00
2818	NASDAQ	ACOR	Mon, Apr 24, 2017	1932.00	1950.00	1899.00	1920.00
2817	NASDAQ	ACOR	Fri, Apr 21, 2017	1908.00	1926.00	1872.00	1902.00
2816	NASDAQ	ACOR	Thu, Apr 20, 2017	1920.00	1956.00	1896.00	1914.00
2815	NASDAQ	ACOR	Wed, Apr 19, 2017	1944.00	1962.00	1896.00	1920.00
2814	NASDAQ	ACOR	Tue, Apr 18, 2017	1986.00	1986.00	1920.00	1938.00
2813	NASDAQ	ACOR	Mon, Apr 17, 2017	2016.00	2028.00	1974.00	1998.00
2812	NASDAQ	ACOR	Thu, Apr 13, 2017	2022.00	2046.00	1992.00	2016.00
2811	NASDAQ	ACOR	Wed, Apr 12, 2017	2040.00	2058.00	2016.00	2028.00
2810	NASDAQ	ACOR	Tue, Apr 11, 2017	2040.00	2118.00	2010.00	2034.00
2809	NASDAQ	ACOR	Mon, Apr 10, 2017	1986.00	2061.00	1974.68	2046.00
2808	NASDAQ	ACOR	Fri, Apr 7, 2017	2034.00	2058.00	1986.00	1992.00
2807	NASDAQ	ACOR	Thu, Apr 6, 2017	2046.00	2089.50	2010.00	2046.00
2806	NASDAQ	ACOR	Wed, Apr 5, 2017	2178.00	2196.00	2016.00	2046.00
2805	NASDAQ	ACOR	Tue, Apr 4, 2017	2202.00	2238.00	2112.00	2166.00
2804	NASDAQ	ACOR	Mon, Apr 3, 2017	2406.00	2458.19	2184.00	2208.00
2803	NASDAQ	ACOR	Fri, Mar 31, 2017	3204.00	3276.00	2100.00	2520.00
2802	NASDAQ	ACOR	Thu, Mar 30, 2017	3240.00	3252.00	3168.00	3210.00
2801	NASDAQ	ACOR	Wed, Mar 29, 2017	3132.00	3570.00	3066.00	3234.00
2800	NASDAQ	ACOR	Tue, Mar 28, 2017	3180.00	3240.00	3090.00	3132.00
2799	NASDAQ	ACOR	Mon, Mar 27, 2017	3018.00	3198.00	3006.00	3168.00
2798	NASDAQ	ACOR	Fri, Mar 24, 2017	3054.00	3072.00	3012.00	3048.00
2797	NASDAQ	ACOR	Thu, Mar 23, 2017	3066.00	3144.00	3036.00	3048.00
2796	NASDAQ	ACOR	Wed, Mar 22, 2017	3066.00	3108.00	3012.00	3066.00
2795	NASDAQ	ACOR	Tue, Mar 21, 2017	3300.00	3300.00	3066.00	3072.00
2794	NASDAQ	ACOR	Mon, Mar 20, 2017	3222.00	3288.00	3204.00	3240.00
2793	NASDAQ	ACOR	Fri, Mar 17, 2017	3270.00	3336.00	3192.00	3222.00
2792	NASDAQ	ACOR	Thu, Mar 16, 2017	3366.00	3378.00	3300.00	3324.00
2791	NASDAQ	ACOR	Wed, Mar 15, 2017	3282.00	3432.00	3240.00	3372.00
2790	NASDAQ	ACOR	Tue, Mar 14, 2017	3438.00	3443.99	3270.00	3276.00
2789	NASDAQ	ACOR	Mon, Mar 13, 2017	3528.00	3534.00	3348.00	3396.00
2788	NASDAQ	ACOR	Fri, Mar 10, 2017	3630.00	3642.60	3366.00	3378.00
2787	NASDAQ	ACOR	Thu, Mar 9, 2017	3396.00	3960.00	3270.00	3618.00
2786	NASDAQ	ACOR	Wed, Mar 8, 2017	3264.00	3426.00	3258.00	3396.00
2785	NASDAQ	ACOR	Tue, Mar 7, 2017	3216.00	3324.00	3156.00	3264.00
2784	NASDAQ	ACOR	Mon, Mar 6, 2017	3252.00	3300.00	3198.00	3258.00
2783	NASDAQ	ACOR	Fri, Mar 3, 2017	3258.00	3294.00	3234.00	3270.00
2782	NASDAQ	ACOR	Thu, Mar 2, 2017	3282.00	3339.00	3198.00	3264.00
2781	NASDAQ	ACOR	Wed, Mar 1, 2017	3222.00	3336.00	3162.00	3297.00
2780	NASDAQ	ACOR	Tue, Feb 28, 2017	3288.00	3426.00	3162.00	3174.00
2779	NASDAQ	ACOR	Mon, Feb 27, 2017	2982.00	3342.00	2976.00	3288.00
2778	NASDAQ	ACOR	Fri, Feb 24, 2017	2988.00	3018.00	2922.00	2988.00
2777	NASDAQ	ACOR	Thu, Feb 23, 2017	3030.00	3030.00	2940.00	3000.00
2776	NASDAQ	ACOR	Wed, Feb 22, 2017	3018.00	3066.00	3006.00	3030.00
2775	NASDAQ	ACOR	Tue, Feb 21, 2017	3048.00	3090.00	2982.00	3036.00
2774	NASDAQ	ACOR	Fri, Feb 17, 2017	3018.00	3066.00	2964.00	3036.00
2773	NASDAQ	ACOR	Thu, Feb 16, 2017	3048.00	3048.00	2931.00	3036.00
2772	NASDAQ	ACOR	Wed, Feb 15, 2017	2982.00	3126.00	2898.00	3048.00
2771	NASDAQ	ACOR	Tue, Feb 14, 2017	2838.00	2976.00	2790.00	2862.00
2770	NASDAQ	ACOR	Mon, Feb 13, 2017	2994.00	3012.00	2898.00	2928.00
2769	NASDAQ	ACOR	Fri, Feb 10, 2017	3054.00	3138.00	2940.00	2976.00
2768	NASDAQ	ACOR	Thu, Feb 9, 2017	2718.00	2958.00	2640.00	2958.00
2767	NASDAQ	ACOR	Wed, Feb 8, 2017	2526.00	2526.00	2394.00	2448.00
2766	NASDAQ	ACOR	Tue, Feb 7, 2017	2634.00	2634.00	2508.00	2544.00
2765	NASDAQ	ACOR	Mon, Feb 6, 2017	2586.00	2640.00	2580.00	2634.00
2764	NASDAQ	ACOR	Fri, Feb 3, 2017	2562.00	2598.00	2520.00	2586.00
2763	NASDAQ	ACOR	Thu, Feb 2, 2017	2508.00	2562.00	2484.00	2532.00
2762	NASDAQ	ACOR	Wed, Feb 1, 2017	2502.00	2550.00	2418.00	2514.00
2761	NASDAQ	ACOR	Tue, Jan 31, 2017	2334.00	2484.00	2316.00	2460.00
2760	NASDAQ	ACOR	Mon, Jan 30, 2017	2424.00	2520.00	2340.00	2352.00
2759	NASDAQ	ACOR	Fri, Jan 27, 2017	2514.00	2514.00	2358.00	2424.00
2758	NASDAQ	ACOR	Thu, Jan 26, 2017	2538.00	2550.00	2460.00	2514.00
2757	NASDAQ	ACOR	Wed, Jan 25, 2017	2526.00	2555.99	2484.00	2538.00
2756	NASDAQ	ACOR	Tue, Jan 24, 2017	2496.00	2549.99	2460.01	2502.00
2755	NASDAQ	ACOR	Mon, Jan 23, 2017	2526.00	2550.00	2436.00	2484.00
2754	NASDAQ	ACOR	Fri, Jan 20, 2017	2490.00	2550.00	2484.00	2520.00
2753	NASDAQ	ACOR	Thu, Jan 19, 2017	2538.00	2586.00	2472.00	2484.00
2752	NASDAQ	ACOR	Wed, Jan 18, 2017	2472.00	2532.00	2448.00	2532.00
2751	NASDAQ	ACOR	Tue, Jan 17, 2017	2550.00	2574.00	2448.00	2460.00
2750	NASDAQ	ACOR	Fri, Jan 13, 2017	2496.00	2592.00	2496.00	2568.00
2749	NASDAQ	ACOR	Thu, Jan 12, 2017	2466.00	2532.00	2400.12	2496.00
2748	NASDAQ	ACOR	Wed, Jan 11, 2017	2556.00	2574.00	2436.00	2490.00
2747	NASDAQ	ACOR	Tue, Jan 10, 2017	2568.00	2598.00	2502.00	2562.00
2746	NASDAQ	ACOR	Mon, Jan 9, 2017	2574.00	2592.00	2484.00	2556.00
2745	NASDAQ	ACOR	Fri, Jan 6, 2017	2514.00	2580.00	2496.00	2538.00
2744	NASDAQ	ACOR	Thu, Jan 5, 2017	2454.00	2526.00	2412.00	2490.00
2743	NASDAQ	ACOR	Wed, Jan 4, 2017	2358.00	2472.00	2352.00	2460.00
2742	NASDAQ	ACOR	Tue, Jan 3, 2017	2268.00	2364.00	2262.00	2340.00
2741	NASDAQ	ACOR	Fri, Dec 30, 2016	2202.00	2310.00	2184.00	2256.00
2740	NASDAQ	ACOR	Thu, Dec 29, 2016	2190.00	2226.00	2166.00	2202.00
2739	NASDAQ	ACOR	Wed, Dec 28, 2016	2214.00	2250.00	2160.00	2178.00
2738	NASDAQ	ACOR	Tue, Dec 27, 2016	2172.00	2280.00	2142.00	2202.00
2737	NASDAQ	ACOR	Fri, Dec 23, 2016	2166.00	2196.00	2130.00	2178.00
2736	NASDAQ	ACOR	Thu, Dec 22, 2016	2208.00	2244.00	2148.01	2178.00
2735	NASDAQ	ACOR	Wed, Dec 21, 2016	2226.00	2274.00	2196.00	2220.00
2734	NASDAQ	ACOR	Tue, Dec 20, 2016	2250.00	2280.00	2211.00	2238.00
2733	NASDAQ	ACOR	Mon, Dec 19, 2016	2394.00	2430.00	2220.00	2244.00
2732	NASDAQ	ACOR	Fri, Dec 16, 2016	2568.00	2568.00	2376.00	2412.00
2731	NASDAQ	ACOR	Thu, Dec 15, 2016	2496.00	2586.00	2472.00	2568.00
2730	NASDAQ	ACOR	Wed, Dec 14, 2016	2532.00	2579.99	2436.00	2484.00
2729	NASDAQ	ACOR	Tue, Dec 13, 2016	2562.00	2586.00	2496.00	2538.00
2728	NASDAQ	ACOR	Mon, Dec 12, 2016	2550.00	2592.00	2478.00	2544.00
2727	NASDAQ	ACOR	Fri, Dec 9, 2016	2550.00	2658.00	2517.00	2568.00
2726	NASDAQ	ACOR	Thu, Dec 8, 2016	2448.00	2562.00	2436.00	2544.00
2725	NASDAQ	ACOR	Wed, Dec 7, 2016	2544.00	2580.00	2400.00	2460.00
2724	NASDAQ	ACOR	Tue, Dec 6, 2016	2550.00	2616.00	2502.00	2598.00
2723	NASDAQ	ACOR	Mon, Dec 5, 2016	2472.00	2556.00	2454.00	2544.00
2722	NASDAQ	ACOR	Fri, Dec 2, 2016	2424.00	2460.00	2382.12	2436.00
2721	NASDAQ	ACOR	Thu, Dec 1, 2016	2514.00	2562.00	2424.00	2430.00
2720	NASDAQ	ACOR	Wed, Nov 30, 2016	2544.00	2616.00	2472.00	2496.00
2719	NASDAQ	ACOR	Tue, Nov 29, 2016	2484.00	2610.00	2460.00	2478.00
2718	NASDAQ	ACOR	Mon, Nov 28, 2016	2544.00	2598.00	2400.00	2472.00
2717	NASDAQ	ACOR	Fri, Nov 25, 2016	2616.00	2622.00	2529.00	2541.00
2716	NASDAQ	ACOR	Wed, Nov 23, 2016	2430.00	2622.00	2412.00	2604.00
2715	NASDAQ	ACOR	Tue, Nov 22, 2016	2490.00	2592.00	2466.00	2496.00
2714	NASDAQ	ACOR	Mon, Nov 21, 2016	2370.00	2478.00	2340.00	2448.00
2713	NASDAQ	ACOR	Fri, Nov 18, 2016	2550.00	2592.00	2532.00	2556.00
2712	NASDAQ	ACOR	Thu, Nov 17, 2016	2442.00	2550.00	2340.00	2550.00
2711	NASDAQ	ACOR	Wed, Nov 16, 2016	2478.00	2493.00	2424.00	2448.00
2710	NASDAQ	ACOR	Tue, Nov 15, 2016	2568.00	2568.00	2466.00	2502.00
2709	NASDAQ	ACOR	Mon, Nov 14, 2016	2508.00	2598.00	2484.00	2568.00
2708	NASDAQ	ACOR	Fri, Nov 11, 2016	2454.00	2532.00	2400.00	2490.00
2707	NASDAQ	ACOR	Thu, Nov 10, 2016	2412.00	2514.00	2412.00	2472.00
2706	NASDAQ	ACOR	Wed, Nov 9, 2016	2286.00	2448.00	2198.32	2394.00
2705	NASDAQ	ACOR	Tue, Nov 8, 2016	2136.00	2196.00	2108.23	2160.00
2704	NASDAQ	ACOR	Mon, Nov 7, 2016	2070.00	2160.00	2040.00	2136.00
2703	NASDAQ	ACOR	Fri, Nov 4, 2016	1974.00	2091.00	1974.00	2028.00
2702	NASDAQ	ACOR	Thu, Nov 3, 2016	2124.00	2124.00	1968.00	1974.00
2701	NASDAQ	ACOR	Wed, Nov 2, 2016	2130.00	2184.00	2106.00	2106.00
2700	NASDAQ	ACOR	Tue, Nov 1, 2016	2112.00	2160.00	2070.00	2130.00
2699	NASDAQ	ACOR	Mon, Oct 31, 2016	2142.00	2172.00	2094.00	2124.00
2698	NASDAQ	ACOR	Fri, Oct 28, 2016	2166.00	2190.00	2022.00	2124.00
2697	NASDAQ	ACOR	Thu, Oct 27, 2016	2370.00	2436.00	2172.00	2190.00
2696	NASDAQ	ACOR	Wed, Oct 26, 2016	2352.00	2427.00	2340.00	2370.00
2695	NASDAQ	ACOR	Tue, Oct 25, 2016	2430.00	2448.00	2346.00	2352.00
2694	NASDAQ	ACOR	Mon, Oct 24, 2016	2436.00	2448.00	2400.00	2412.00
2693	NASDAQ	ACOR	Fri, Oct 21, 2016	2418.00	2466.00	2400.00	2412.00
2692	NASDAQ	ACOR	Thu, Oct 20, 2016	2406.00	2457.00	2376.00	2424.00
2691	NASDAQ	ACOR	Wed, Oct 19, 2016	2436.00	2442.00	2376.00	2406.00
2690	NASDAQ	ACOR	Tue, Oct 18, 2016	2430.00	2475.54	2412.30	2418.00
2689	NASDAQ	ACOR	Mon, Oct 17, 2016	2364.00	2406.00	2322.00	2376.00
2688	NASDAQ	ACOR	Fri, Oct 14, 2016	2404.80	2474.40	2353.20	2355.60
2687	NASDAQ	ACOR	Thu, Oct 13, 2016	2266.80	2431.20	2266.80	2397.60
2686	NASDAQ	ACOR	Wed, Oct 12, 2016	2356.80	2386.20	2253.60	2280.00
2685	NASDAQ	ACOR	Tue, Oct 11, 2016	2402.40	2413.20	2312.40	2348.40
2684	NASDAQ	ACOR	Mon, Oct 10, 2016	2407.20	2452.80	2389.20	2422.80
2683	NASDAQ	ACOR	Fri, Oct 7, 2016	2498.40	2498.40	2366.88	2378.40
2682	NASDAQ	ACOR	Thu, Oct 6, 2016	2457.60	2500.80	2431.20	2485.20
2681	NASDAQ	ACOR	Wed, Oct 5, 2016	2470.80	2539.20	2437.20	2480.40
2680	NASDAQ	ACOR	Tue, Oct 4, 2016	2492.40	2530.80	2421.60	2455.20
2679	NASDAQ	ACOR	Mon, Oct 3, 2016	2491.20	2512.80	2478.00	2499.60
2678	NASDAQ	ACOR	Fri, Sep 30, 2016	2490.00	2538.00	2461.20	2505.60
2677	NASDAQ	ACOR	Thu, Sep 29, 2016	2623.20	2649.60	2469.60	2476.80
2676	NASDAQ	ACOR	Wed, Sep 28, 2016	2670.00	2682.83	2604.00	2638.80
2675	NASDAQ	ACOR	Tue, Sep 27, 2016	2772.00	2790.00	2630.40	2647.20
2674	NASDAQ	ACOR	Mon, Sep 26, 2016	3000.00	3000.00	2737.20	2758.80
2673	NASDAQ	ACOR	Fri, Sep 23, 2016	3268.80	3314.40	3242.40	3273.60
2672	NASDAQ	ACOR	Thu, Sep 22, 2016	3247.20	3271.20	3218.40	3266.40
2671	NASDAQ	ACOR	Wed, Sep 21, 2016	3171.60	3254.40	3156.00	3248.40
2670	NASDAQ	ACOR	Tue, Sep 20, 2016	3220.80	3220.80	3159.60	3163.20
2669	NASDAQ	ACOR	Mon, Sep 19, 2016	3192.00	3214.80	3140.40	3201.60
2668	NASDAQ	ACOR	Fri, Sep 16, 2016	3081.60	3170.40	3040.80	3160.80
2667	NASDAQ	ACOR	Thu, Sep 15, 2016	3003.60	3109.44	2967.60	3085.20
2666	NASDAQ	ACOR	Wed, Sep 14, 2016	2996.40	3030.00	2943.00	3007.20
2665	NASDAQ	ACOR	Tue, Sep 13, 2016	2967.60	3013.20	2928.00	2984.40
2664	NASDAQ	ACOR	Mon, Sep 12, 2016	2850.00	2994.00	2850.00	2992.80
2663	NASDAQ	ACOR	Fri, Sep 9, 2016	2956.80	2967.60	2846.40	2850.00
2662	NASDAQ	ACOR	Thu, Sep 8, 2016	2941.20	3025.20	2922.00	2985.60
2661	NASDAQ	ACOR	Wed, Sep 7, 2016	2936.40	2990.40	2923.20	2938.80
2660	NASDAQ	ACOR	Tue, Sep 6, 2016	2913.60	2967.60	2899.20	2934.00
2659	NASDAQ	ACOR	Fri, Sep 2, 2016	2932.80	2950.80	2893.80	2912.40
2658	NASDAQ	ACOR	Thu, Sep 1, 2016	2905.20	2955.60	2882.40	2920.80
2657	NASDAQ	ACOR	Wed, Aug 31, 2016	2932.80	2971.20	2888.40	2889.60
2656	NASDAQ	ACOR	Tue, Aug 30, 2016	2932.80	2977.20	2902.80	2943.60
2655	NASDAQ	ACOR	Mon, Aug 29, 2016	2922.00	2996.03	2911.20	2943.60
2654	NASDAQ	ACOR	Fri, Aug 26, 2016	2955.60	3001.08	2886.00	2916.00
2653	NASDAQ	ACOR	Thu, Aug 25, 2016	2905.20	2998.80	2868.00	2937.60
2652	NASDAQ	ACOR	Wed, Aug 24, 2016	3072.00	3110.40	2902.80	2914.80
2651	NASDAQ	ACOR	Tue, Aug 23, 2016	3130.80	3136.80	3072.00	3074.40
2650	NASDAQ	ACOR	Mon, Aug 22, 2016	2991.60	3134.40	2974.80	3112.80
2649	NASDAQ	ACOR	Fri, Aug 19, 2016	2997.60	3034.56	2923.21	2982.00
2648	NASDAQ	ACOR	Thu, Aug 18, 2016	2894.40	3028.80	2890.80	3000.00
2647	NASDAQ	ACOR	Wed, Aug 17, 2016	2899.20	2925.60	2875.20	2902.80
2646	NASDAQ	ACOR	Tue, Aug 16, 2016	2906.40	2922.00	2870.40	2886.00
2645	NASDAQ	ACOR	Mon, Aug 15, 2016	2908.80	2971.20	2899.20	2911.20
2644	NASDAQ	ACOR	Fri, Aug 12, 2016	2871.60	2936.40	2863.20	2906.40
2643	NASDAQ	ACOR	Thu, Aug 11, 2016	2854.80	2929.20	2832.00	2882.40
2642	NASDAQ	ACOR	Wed, Aug 10, 2016	2872.80	2910.00	2830.80	2850.00
2641	NASDAQ	ACOR	Tue, Aug 9, 2016	2899.20	2926.20	2857.20	2878.80
2640	NASDAQ	ACOR	Mon, Aug 8, 2016	2956.80	3009.60	2875.20	2905.20
2639	NASDAQ	ACOR	Fri, Aug 5, 2016	3014.40	3039.60	2964.00	2966.40
2638	NASDAQ	ACOR	Thu, Aug 4, 2016	3000.00	3047.99	2979.60	2998.80
2637	NASDAQ	ACOR	Wed, Aug 3, 2016	2989.20	3028.80	2944.80	2988.00
2636	NASDAQ	ACOR	Tue, Aug 2, 2016	2966.40	3045.00	2946.00	2995.20
2635	NASDAQ	ACOR	Mon, Aug 1, 2016	3028.80	3081.60	3006.00	3015.60
2634	NASDAQ	ACOR	Fri, Jul 29, 2016	2952.00	3056.40	2908.80	3033.60
2633	NASDAQ	ACOR	Thu, Jul 28, 2016	3034.80	3144.00	2880.00	2994.00
2632	NASDAQ	ACOR	Wed, Jul 27, 2016	3109.20	3207.60	3109.20	3205.20
2631	NASDAQ	ACOR	Tue, Jul 26, 2016	3097.20	3138.00	3025.32	3109.20
2630	NASDAQ	ACOR	Mon, Jul 25, 2016	3080.40	3146.40	3054.00	3126.00
2629	NASDAQ	ACOR	Fri, Jul 22, 2016	3055.20	3134.40	3026.40	3072.00
2628	NASDAQ	ACOR	Thu, Jul 21, 2016	3148.80	3160.68	3022.80	3049.20
2627	NASDAQ	ACOR	Wed, Jul 20, 2016	2944.80	3140.40	2922.00	3117.60
2626	NASDAQ	ACOR	Tue, Jul 19, 2016	3004.80	3033.60	2909.40	2914.80
2625	NASDAQ	ACOR	Mon, Jul 18, 2016	3039.60	3043.20	2991.60	3015.60
2624	NASDAQ	ACOR	Fri, Jul 15, 2016	3024.00	3046.80	2977.20	3034.80
2623	NASDAQ	ACOR	Thu, Jul 14, 2016	2971.20	3004.80	2905.20	3001.20
2622	NASDAQ	ACOR	Wed, Jul 13, 2016	3048.00	3072.00	2928.00	2941.20
2621	NASDAQ	ACOR	Tue, Jul 12, 2016	3104.40	3115.20	3002.40	3026.40
2620	NASDAQ	ACOR	Mon, Jul 11, 2016	3158.40	3235.25	3052.80	3068.40
2619	NASDAQ	ACOR	Fri, Jul 8, 2016	3079.20	3156.00	3064.80	3145.20
2618	NASDAQ	ACOR	Thu, Jul 7, 2016	3094.80	3111.60	3034.80	3078.00
2617	NASDAQ	ACOR	Wed, Jul 6, 2016	3034.80	3123.60	3032.40	3093.60
2616	NASDAQ	ACOR	Tue, Jul 5, 2016	3096.00	3124.20	3027.60	3054.00
2615	NASDAQ	ACOR	Fri, Jul 1, 2016	3067.20	3148.80	3022.80	3118.80
2614	NASDAQ	ACOR	Thu, Jun 30, 2016	3038.40	3076.80	3003.60	3060.60
2613	NASDAQ	ACOR	Wed, Jun 29, 2016	3082.80	3114.12	2990.40	3046.80
2612	NASDAQ	ACOR	Tue, Jun 28, 2016	2970.00	3051.60	2970.00	3037.20
2611	NASDAQ	ACOR	Mon, Jun 27, 2016	2997.60	3060.00	2928.00	2937.60
2610	NASDAQ	ACOR	Fri, Jun 24, 2016	3032.40	3110.40	3015.36	3028.80
2609	NASDAQ	ACOR	Thu, Jun 23, 2016	3072.00	3201.60	3069.60	3157.20
2608	NASDAQ	ACOR	Wed, Jun 22, 2016	3010.80	3164.40	2992.80	3032.40
2607	NASDAQ	ACOR	Tue, Jun 21, 2016	3026.40	3044.40	2950.74	3009.60
2606	NASDAQ	ACOR	Mon, Jun 20, 2016	3120.00	3206.40	3028.80	3037.20
2605	NASDAQ	ACOR	Fri, Jun 17, 2016	3103.20	3111.60	3040.80	3090.00
2604	NASDAQ	ACOR	Thu, Jun 16, 2016	3111.60	3152.40	3059.14	3092.40
2603	NASDAQ	ACOR	Wed, Jun 15, 2016	3117.60	3153.60	3091.20	3139.20
2602	NASDAQ	ACOR	Tue, Jun 14, 2016	3140.40	3205.20	3073.20	3090.00
2601	NASDAQ	ACOR	Mon, Jun 13, 2016	3237.60	3276.00	3136.80	3147.60
2600	NASDAQ	ACOR	Fri, Jun 10, 2016	3264.00	3289.20	3198.00	3248.40
2599	NASDAQ	ACOR	Thu, Jun 9, 2016	3338.40	3393.60	3289.32	3302.40
2598	NASDAQ	ACOR	Wed, Jun 8, 2016	3409.20	3418.80	3300.00	3351.60
2597	NASDAQ	ACOR	Tue, Jun 7, 2016	3541.20	3541.20	3387.60	3391.20
2596	NASDAQ	ACOR	Mon, Jun 6, 2016	3486.00	3572.40	3423.60	3564.00
2595	NASDAQ	ACOR	Fri, Jun 3, 2016	3492.00	3504.00	3380.40	3468.00
2594	NASDAQ	ACOR	Thu, Jun 2, 2016	3463.20	3548.40	3456.00	3492.00
2593	NASDAQ	ACOR	Wed, Jun 1, 2016	3414.00	3493.20	3372.00	3474.00
2592	NASDAQ	ACOR	Tue, May 31, 2016	3290.40	3469.20	3276.60	3414.00
2591	NASDAQ	ACOR	Fri, May 27, 2016	3236.40	3314.40	3222.60	3274.80
2590	NASDAQ	ACOR	Thu, May 26, 2016	3268.80	3292.80	3217.20	3225.60
2589	NASDAQ	ACOR	Wed, May 25, 2016	3319.20	3385.20	3248.40	3265.20
2588	NASDAQ	ACOR	Tue, May 24, 2016	3217.20	3324.00	3130.80	3310.80
2587	NASDAQ	ACOR	Mon, May 23, 2016	3159.60	3228.00	3133.20	3198.00
2586	NASDAQ	ACOR	Fri, May 20, 2016	3060.00	3162.00	2862.00	3157.20
2585	NASDAQ	ACOR	Thu, May 19, 2016	3169.20	3169.20	3084.00	3085.20
2584	NASDAQ	ACOR	Wed, May 18, 2016	3133.20	3186.00	3117.60	3184.80
2583	NASDAQ	ACOR	Tue, May 17, 2016	3219.60	3237.60	3092.40	3150.00
2582	NASDAQ	ACOR	Mon, May 16, 2016	3187.20	3252.00	3122.40	3225.60
2581	NASDAQ	ACOR	Fri, May 13, 2016	3135.60	3194.40	3098.40	3169.20
2580	NASDAQ	ACOR	Thu, May 12, 2016	3184.80	3184.80	3094.80	3151.20
2579	NASDAQ	ACOR	Wed, May 11, 2016	3262.80	3317.00	3162.00	3168.00
2578	NASDAQ	ACOR	Tue, May 10, 2016	3271.20	3291.60	3216.00	3283.20
2577	NASDAQ	ACOR	Mon, May 9, 2016	3148.80	3310.80	3148.80	3255.60
2576	NASDAQ	ACOR	Fri, May 6, 2016	3049.20	3146.40	3042.00	3133.20
2575	NASDAQ	ACOR	Thu, May 5, 2016	3081.60	3161.87	3036.00	3076.80
2574	NASDAQ	ACOR	Wed, May 4, 2016	3067.20	3102.00	3002.40	3055.20
2573	NASDAQ	ACOR	Tue, May 3, 2016	3210.00	3247.20	3076.80	3082.80
2572	NASDAQ	ACOR	Mon, May 2, 2016	3103.20	3266.40	3050.40	3262.80
2571	NASDAQ	ACOR	Fri, Apr 29, 2016	3246.00	3253.20	3013.20	3102.00
2570	NASDAQ	ACOR	Thu, Apr 28, 2016	3475.20	3656.40	3267.60	3280.80
2569	NASDAQ	ACOR	Wed, Apr 27, 2016	3470.40	3532.80	3414.00	3469.20
2568	NASDAQ	ACOR	Tue, Apr 26, 2016	3600.00	3637.20	3363.60	3484.80
2567	NASDAQ	ACOR	Mon, Apr 25, 2016	3624.00	3681.60	3600.00	3607.20
2566	NASDAQ	ACOR	Fri, Apr 22, 2016	3561.60	3630.00	3511.20	3614.40
2565	NASDAQ	ACOR	Thu, Apr 21, 2016	3484.80	3566.40	3450.37	3566.40
2564	NASDAQ	ACOR	Wed, Apr 20, 2016	3436.80	3529.20	3426.00	3498.00
2563	NASDAQ	ACOR	Tue, Apr 19, 2016	3441.60	3495.60	3372.00	3418.80
2562	NASDAQ	ACOR	Mon, Apr 18, 2016	3408.00	3476.40	3390.00	3444.00
2561	NASDAQ	ACOR	Fri, Apr 15, 2016	3369.60	3436.80	3354.00	3424.80
2560	NASDAQ	ACOR	Thu, Apr 14, 2016	3421.20	3428.28	3331.20	3372.00
2559	NASDAQ	ACOR	Wed, Apr 13, 2016	3342.00	3432.00	3277.20	3410.40
2558	NASDAQ	ACOR	Tue, Apr 12, 2016	3300.00	3360.00	3282.00	3321.60
2557	NASDAQ	ACOR	Mon, Apr 11, 2016	3343.20	3367.20	3271.20	3289.20
2556	NASDAQ	ACOR	Fri, Apr 8, 2016	3336.00	3367.20	3241.20	3319.20
2555	NASDAQ	ACOR	Thu, Apr 7, 2016	3336.00	3393.72	3282.00	3292.80
2554	NASDAQ	ACOR	Wed, Apr 6, 2016	3184.80	3366.00	3184.80	3357.60
2553	NASDAQ	ACOR	Tue, Apr 5, 2016	3126.00	3126.00	3126.00	3169.20
2552	NASDAQ	ACOR	Mon, Apr 4, 2016	3250.80	3267.60	3114.00	3126.00
2551	NASDAQ	ACOR	Fri, Apr 1, 2016	3162.00	3253.20	3079.20	3250.80
2550	NASDAQ	ACOR	Thu, Mar 31, 2016	3145.20	3235.20	3145.20	3165.60
2549	NASDAQ	ACOR	Wed, Mar 30, 2016	3036.00	3196.80	3001.20	3165.60
2548	NASDAQ	ACOR	Tue, Mar 29, 2016	3037.20	3140.40	2979.60	3045.60
2547	NASDAQ	ACOR	Mon, Mar 28, 2016	3108.00	3166.80	2988.00	3045.60
2546	NASDAQ	ACOR	Thu, Mar 24, 2016	3080.40	3166.80	3013.20	3094.80
2545	NASDAQ	ACOR	Wed, Mar 23, 2016	3280.80	3321.60	3068.40	3085.20
2544	NASDAQ	ACOR	Tue, Mar 22, 2016	3108.00	3337.20	3108.00	3279.60
2543	NASDAQ	ACOR	Mon, Mar 21, 2016	3132.00	3273.00	3097.20	3111.60
2542	NASDAQ	ACOR	Fri, Mar 18, 2016	3091.20	3222.00	3062.40	3171.60
2541	NASDAQ	ACOR	Thu, Mar 17, 2016	3229.20	3234.00	3019.21	3073.20
2540	NASDAQ	ACOR	Wed, Mar 16, 2016	3381.60	3392.40	3164.40	3214.80
2539	NASDAQ	ACOR	Tue, Mar 15, 2016	3534.00	3534.00	3534.00	3376.80
2538	NASDAQ	ACOR	Mon, Mar 14, 2016	3810.00	3872.40	3513.60	3534.00
2537	NASDAQ	ACOR	Fri, Mar 11, 2016	4188.00	4341.60	3720.00	3840.00
2536	NASDAQ	ACOR	Thu, Mar 10, 2016	4335.60	4419.60	4130.40	4323.60
2535	NASDAQ	ACOR	Wed, Mar 9, 2016	4240.80	4240.80	4240.80	4323.60
2534	NASDAQ	ACOR	Tue, Mar 8, 2016	4434.00	4464.00	4222.80	4446.00
2533	NASDAQ	ACOR	Mon, Mar 7, 2016	4293.60	4483.20	4239.60	4446.00
2532	NASDAQ	ACOR	Fri, Mar 4, 2016	4256.40	4256.40	4256.40	4320.00
2531	NASDAQ	ACOR	Thu, Mar 3, 2016	4263.60	4263.60	4263.60	4256.40
2530	NASDAQ	ACOR	Wed, Mar 2, 2016	4093.20	4357.20	3980.40	4117.20
2529	NASDAQ	ACOR	Tue, Mar 1, 2016	3925.20	3925.20	3925.20	4117.20
2528	NASDAQ	ACOR	Mon, Feb 29, 2016	3972.00	4041.00	3889.56	3961.20
2527	NASDAQ	ACOR	Fri, Feb 26, 2016	4028.40	4028.40	4028.40	3961.20
2526	NASDAQ	ACOR	Thu, Feb 25, 2016	4065.60	4173.60	3960.00	4028.40
2525	NASDAQ	ACOR	Wed, Feb 24, 2016	4035.60	4059.60	3904.80	4039.20
2524	NASDAQ	ACOR	Tue, Feb 23, 2016	4149.60	4214.40	4062.00	4074.00
2523	NASDAQ	ACOR	Mon, Feb 22, 2016	4173.60	4243.20	4126.80	4180.80
2522	NASDAQ	ACOR	Fri, Feb 19, 2016	4086.00	4129.20	3991.20	4114.80
2521	NASDAQ	ACOR	Thu, Feb 18, 2016	4339.20	4394.40	4087.20	4098.00
2520	NASDAQ	ACOR	Wed, Feb 17, 2016	4143.60	4358.40	4062.00	4300.80
2519	NASDAQ	ACOR	Tue, Feb 16, 2016	4094.40	4204.80	4094.40	4128.00
2518	NASDAQ	ACOR	Fri, Feb 12, 2016	4020.00	4100.40	3960.00	4035.60
2517	NASDAQ	ACOR	Thu, Feb 11, 2016	4260.00	4352.40	3864.00	4017.60
2516	NASDAQ	ACOR	Wed, Feb 10, 2016	4279.20	4518.00	4244.40	4346.40
2515	NASDAQ	ACOR	Tue, Feb 9, 2016	4167.60	4417.20	4087.20	4242.00
2514	NASDAQ	ACOR	Mon, Feb 8, 2016	4321.20	4410.00	4144.80	4269.60
2513	NASDAQ	ACOR	Fri, Feb 5, 2016	4466.40	4516.80	4370.76	4400.40
2512	NASDAQ	ACOR	Thu, Feb 4, 2016	4510.80	4682.40	4447.20	4473.60
2511	NASDAQ	ACOR	Wed, Feb 3, 2016	4477.20	4611.60	4366.80	4545.60
2510	NASDAQ	ACOR	Tue, Feb 2, 2016	4502.40	4575.60	4414.81	4460.40
2509	NASDAQ	ACOR	Mon, Feb 1, 2016	4396.80	4592.40	4344.00	4550.40
2508	NASDAQ	ACOR	Fri, Jan 29, 2016	4314.00	4465.20	4260.00	4418.40
2507	NASDAQ	ACOR	Thu, Jan 28, 2016	4576.80	4593.60	4306.80	4354.80
2506	NASDAQ	ACOR	Wed, Jan 27, 2016	4675.20	4799.40	4516.80	4533.60
2505	NASDAQ	ACOR	Tue, Jan 26, 2016	4767.60	4767.60	4618.80	4675.20
2504	NASDAQ	ACOR	Mon, Jan 25, 2016	4521.60	4868.39	4422.00	4786.80
2503	NASDAQ	ACOR	Fri, Jan 22, 2016	4570.80	4668.60	4351.20	4560.00
2502	NASDAQ	ACOR	Thu, Jan 21, 2016	4533.60	4657.20	4399.20	4501.20
2501	NASDAQ	ACOR	Wed, Jan 20, 2016	4423.20	4760.40	4246.80	4558.80
2500	NASDAQ	ACOR	Tue, Jan 19, 2016	4806.00	4835.40	4392.00	4506.00
2499	NASDAQ	ACOR	Fri, Jan 15, 2016	4570.80	4815.60	4507.20	4788.00
2498	NASDAQ	ACOR	Thu, Jan 14, 2016	4596.00	4776.00	4376.40	4710.00
2497	NASDAQ	ACOR	Wed, Jan 13, 2016	4988.40	5006.40	4579.20	4597.20
2496	NASDAQ	ACOR	Tue, Jan 12, 2016	4813.20	4980.00	4760.40	4948.80
2495	NASDAQ	ACOR	Mon, Jan 11, 2016	4815.60	4920.00	4636.80	4797.60
2494	NASDAQ	ACOR	Fri, Jan 8, 2016	5035.20	5074.80	4815.60	4826.40
2493	NASDAQ	ACOR	Thu, Jan 7, 2016	4933.20	5088.00	4768.01	4921.20
2492	NASDAQ	ACOR	Wed, Jan 6, 2016	4978.80	5042.40	4879.20	5001.60
2491	NASDAQ	ACOR	Tue, Jan 5, 2016	5085.60	5119.80	5001.60	5044.80
2490	NASDAQ	ACOR	Mon, Jan 4, 2016	5036.40	5095.20	4772.40	5070.00
2489	NASDAQ	ACOR	Thu, Dec 31, 2015	5144.40	5235.60	5126.40	5133.60
2488	NASDAQ	ACOR	Wed, Dec 30, 2015	5169.60	5228.40	5126.40	5163.60
2487	NASDAQ	ACOR	Tue, Dec 29, 2015	5166.00	5216.40	5113.20	5190.00
2486	NASDAQ	ACOR	Mon, Dec 28, 2015	5136.00	5194.80	5083.20	5127.60
2485	NASDAQ	ACOR	Thu, Dec 24, 2015	5154.00	5188.80	5094.00	5154.00
2484	NASDAQ	ACOR	Wed, Dec 23, 2015	5164.80	5192.40	4976.03	5154.00
2483	NASDAQ	ACOR	Tue, Dec 22, 2015	5035.20	5160.00	5018.40	5157.60
2482	NASDAQ	ACOR	Mon, Dec 21, 2015	4926.00	5040.00	4821.60	5036.40
2481	NASDAQ	ACOR	Fri, Dec 18, 2015	4820.40	4933.20	4804.80	4886.40
2480	NASDAQ	ACOR	Thu, Dec 17, 2015	4798.80	4924.80	4746.00	4849.20
2479	NASDAQ	ACOR	Wed, Dec 16, 2015	4635.60	4766.40	4597.20	4760.40
2478	NASDAQ	ACOR	Tue, Dec 15, 2015	4497.60	4640.40	4471.31	4616.40
2477	NASDAQ	ACOR	Mon, Dec 14, 2015	4440.00	4510.80	4380.00	4459.20
2476	NASDAQ	ACOR	Fri, Dec 11, 2015	4490.40	4567.20	4323.60	4455.60
2475	NASDAQ	ACOR	Thu, Dec 10, 2015	4477.20	4568.40	4447.20	4562.40
2474	NASDAQ	ACOR	Wed, Dec 9, 2015	4449.60	4515.36	4421.34	4474.80
2473	NASDAQ	ACOR	Tue, Dec 8, 2015	4329.60	4504.80	4317.00	4482.00
2472	NASDAQ	ACOR	Mon, Dec 7, 2015	4498.80	4508.40	4352.40	4359.60
2471	NASDAQ	ACOR	Fri, Dec 4, 2015	4382.40	4519.20	4353.60	4518.00
2470	NASDAQ	ACOR	Thu, Dec 3, 2015	4485.60	4519.20	4386.00	4393.20
2469	NASDAQ	ACOR	Wed, Dec 2, 2015	4539.60	4567.20	4450.80	4478.40
2468	NASDAQ	ACOR	Tue, Dec 1, 2015	4591.20	4630.20	4525.80	4543.20
2467	NASDAQ	ACOR	Mon, Nov 30, 2015	4585.20	4680.00	4558.80	4582.80
2466	NASDAQ	ACOR	Fri, Nov 27, 2015	4567.20	4640.40	4543.20	4582.80
2465	NASDAQ	ACOR	Wed, Nov 25, 2015	4492.80	4629.60	4486.80	4567.20
2464	NASDAQ	ACOR	Tue, Nov 24, 2015	4462.80	4515.60	4395.60	4485.60
2463	NASDAQ	ACOR	Mon, Nov 23, 2015	4459.20	4542.00	4453.20	4510.80
2462	NASDAQ	ACOR	Fri, Nov 20, 2015	4496.40	4526.40	4460.40	4488.00
2461	NASDAQ	ACOR	Thu, Nov 19, 2015	4536.00	4578.00	4461.60	4490.40
2460	NASDAQ	ACOR	Wed, Nov 18, 2015	4500.00	4616.40	4485.60	4546.80
2459	NASDAQ	ACOR	Tue, Nov 17, 2015	4476.00	4558.80	4406.40	4491.60
2458	NASDAQ	ACOR	Mon, Nov 16, 2015	4422.00	4559.94	4294.80	4464.00
2457	NASDAQ	ACOR	Fri, Nov 13, 2015	4431.60	4582.80	4428.00	4440.00
2456	NASDAQ	ACOR	Thu, Nov 12, 2015	4420.80	4539.60	4365.60	4464.00
2455	NASDAQ	ACOR	Wed, Nov 11, 2015	4503.60	4521.60	4410.00	4442.40
2454	NASDAQ	ACOR	Tue, Nov 10, 2015	4423.20	4520.40	4353.60	4498.80
2453	NASDAQ	ACOR	Mon, Nov 9, 2015	4502.40	4531.20	4395.60	4430.40
2452	NASDAQ	ACOR	Fri, Nov 6, 2015	4512.00	4584.00	4426.80	4506.00
2451	NASDAQ	ACOR	Thu, Nov 5, 2015	4540.80	4676.88	4503.60	4542.00
2450	NASDAQ	ACOR	Wed, Nov 4, 2015	4521.60	4576.80	4437.60	4562.40
2449	NASDAQ	ACOR	Tue, Nov 3, 2015	4424.40	4576.80	4413.60	4512.00
2448	NASDAQ	ACOR	Mon, Nov 2, 2015	4358.40	4521.60	4328.40	4447.20
2447	NASDAQ	ACOR	Fri, Oct 30, 2015	4370.40	4429.20	4309.20	4324.80
2446	NASDAQ	ACOR	Thu, Oct 29, 2015	4411.20	4528.80	4333.20	4344.00
2445	NASDAQ	ACOR	Wed, Oct 28, 2015	4446.00	4524.00	4401.60	4477.20
2444	NASDAQ	ACOR	Tue, Oct 27, 2015	4393.20	4586.40	4368.00	4464.00
2443	NASDAQ	ACOR	Mon, Oct 26, 2015	4342.80	4440.00	4237.21	4412.40
2442	NASDAQ	ACOR	Fri, Oct 23, 2015	4243.20	4417.20	4167.00	4336.80
2441	NASDAQ	ACOR	Thu, Oct 22, 2015	4009.20	4222.80	3840.00	4190.40
2440	NASDAQ	ACOR	Wed, Oct 21, 2015	3705.60	3920.40	3646.80	3805.20
2439	NASDAQ	ACOR	Tue, Oct 20, 2015	3706.80	3756.00	3637.20	3648.00
2438	NASDAQ	ACOR	Mon, Oct 19, 2015	3673.20	3771.60	3607.20	3720.00
2437	NASDAQ	ACOR	Fri, Oct 16, 2015	3726.00	3775.20	3653.40	3694.80
2436	NASDAQ	ACOR	Thu, Oct 15, 2015	3579.60	3723.60	3517.20	3709.20
2435	NASDAQ	ACOR	Wed, Oct 14, 2015	3555.60	3666.00	3536.40	3590.40
2434	NASDAQ	ACOR	Tue, Oct 13, 2015	3574.80	3703.20	3536.40	3566.40
2433	NASDAQ	ACOR	Mon, Oct 12, 2015	3616.80	3663.60	3579.60	3604.80
2432	NASDAQ	ACOR	Fri, Oct 9, 2015	3622.80	3688.80	3568.80	3586.80
2431	NASDAQ	ACOR	Thu, Oct 8, 2015	3566.40	3624.00	3475.20	3613.20
2430	NASDAQ	ACOR	Wed, Oct 7, 2015	3578.40	3726.00	3467.40	3592.80
2429	NASDAQ	ACOR	Tue, Oct 6, 2015	3734.40	3741.60	3477.60	3565.20
2428	NASDAQ	ACOR	Mon, Oct 5, 2015	3612.00	3897.60	3571.80	3770.40
2427	NASDAQ	ACOR	Fri, Oct 2, 2015	3238.80	3378.00	3181.20	3366.00
2426	NASDAQ	ACOR	Thu, Oct 1, 2015	3193.20	3325.20	3126.60	3295.20
2425	NASDAQ	ACOR	Wed, Sep 30, 2015	3132.00	3256.08	3097.80	3181.20
2424	NASDAQ	ACOR	Tue, Sep 29, 2015	3156.00	3309.60	3060.00	3093.60
2423	NASDAQ	ACOR	Mon, Sep 28, 2015	3336.00	3337.20	3109.20	3145.20
2422	NASDAQ	ACOR	Fri, Sep 25, 2015	3561.60	3561.60	3247.20	3339.60
2421	NASDAQ	ACOR	Thu, Sep 24, 2015	3552.00	3574.80	3477.60	3544.80
2420	NASDAQ	ACOR	Wed, Sep 23, 2015	3603.60	3650.40	3507.60	3576.00
2419	NASDAQ	ACOR	Tue, Sep 22, 2015	3663.60	3693.60	3560.40	3598.80
2418	NASDAQ	ACOR	Mon, Sep 21, 2015	3902.40	3912.60	3661.20	3696.00
2417	NASDAQ	ACOR	Fri, Sep 18, 2015	3861.60	3926.40	3834.00	3861.60
2416	NASDAQ	ACOR	Thu, Sep 17, 2015	3828.00	3948.00	3791.40	3906.00
2415	NASDAQ	ACOR	Wed, Sep 16, 2015	3873.60	3914.40	3772.20	3838.80
2414	NASDAQ	ACOR	Tue, Sep 15, 2015	3900.00	3940.80	3855.60	3861.60
2413	NASDAQ	ACOR	Mon, Sep 14, 2015	3970.80	3981.60	3841.20	3885.60
2412	NASDAQ	ACOR	Fri, Sep 11, 2015	3936.00	4023.60	3909.60	3968.40
2411	NASDAQ	ACOR	Thu, Sep 10, 2015	3903.60	3991.20	3888.00	3951.60
2410	NASDAQ	ACOR	Wed, Sep 9, 2015	4014.00	4014.00	3900.00	3910.80
2409	NASDAQ	ACOR	Tue, Sep 8, 2015	3873.60	4011.60	3783.60	4003.20
2408	NASDAQ	ACOR	Fri, Sep 4, 2015	3775.20	3888.60	3744.00	3805.20
2407	NASDAQ	ACOR	Thu, Sep 3, 2015	3879.60	3972.00	3816.00	3823.20
2406	NASDAQ	ACOR	Wed, Sep 2, 2015	3850.80	3910.80	3768.00	3907.20
2405	NASDAQ	ACOR	Tue, Sep 1, 2015	3758.40	3901.20	3712.81	3812.40
2404	NASDAQ	ACOR	Mon, Aug 31, 2015	3898.80	4006.80	3783.60	3836.40
2403	NASDAQ	ACOR	Fri, Aug 28, 2015	3796.80	3934.80	3796.80	3927.60
2402	NASDAQ	ACOR	Thu, Aug 27, 2015	3868.80	3896.40	3684.00	3802.80
2401	NASDAQ	ACOR	Wed, Aug 26, 2015	3861.60	3917.70	3661.20	3835.20
2400	NASDAQ	ACOR	Tue, Aug 25, 2015	4222.80	4222.80	3749.16	3764.40
2399	NASDAQ	ACOR	Mon, Aug 24, 2015	3350.40	3624.00	3350.40	3475.20
2398	NASDAQ	ACOR	Fri, Aug 21, 2015	3435.60	3686.28	3435.60	3588.00
2397	NASDAQ	ACOR	Thu, Aug 20, 2015	3636.00	3676.80	3499.20	3505.20
2396	NASDAQ	ACOR	Wed, Aug 19, 2015	3705.60	3730.80	3644.40	3657.60
2395	NASDAQ	ACOR	Tue, Aug 18, 2015	3888.00	3888.00	3726.00	3738.00
2394	NASDAQ	ACOR	Mon, Aug 17, 2015	3792.00	3889.20	3766.80	3886.80
2393	NASDAQ	ACOR	Fri, Aug 14, 2015	3808.80	3840.00	3717.60	3820.80
2392	NASDAQ	ACOR	Thu, Aug 13, 2015	3874.80	3906.00	3779.40	3798.00
2391	NASDAQ	ACOR	Wed, Aug 12, 2015	3776.40	3878.40	3739.20	3860.40
2390	NASDAQ	ACOR	Tue, Aug 11, 2015	3890.40	3913.20	3786.00	3831.60
2389	NASDAQ	ACOR	Mon, Aug 10, 2015	3861.60	3927.60	3805.20	3884.40
2388	NASDAQ	ACOR	Fri, Aug 7, 2015	3915.60	3987.60	3780.00	3858.00
2387	NASDAQ	ACOR	Thu, Aug 6, 2015	4166.40	4180.80	3871.20	3938.40
2386	NASDAQ	ACOR	Wed, Aug 5, 2015	4155.60	4210.80	4101.60	4144.80
2385	NASDAQ	ACOR	Tue, Aug 4, 2015	4186.80	4192.80	4114.80	4143.60
2384	NASDAQ	ACOR	Mon, Aug 3, 2015	4142.40	4219.20	4088.40	4168.80
2383	NASDAQ	ACOR	Fri, Jul 31, 2015	4170.00	4170.00	4016.40	4123.20
2382	NASDAQ	ACOR	Thu, Jul 30, 2015	4082.40	4126.38	3872.40	4107.60
2381	NASDAQ	ACOR	Wed, Jul 29, 2015	4159.20	4196.40	4006.20	4053.60
2380	NASDAQ	ACOR	Tue, Jul 28, 2015	4123.20	4214.40	4035.60	4153.20
2379	NASDAQ	ACOR	Mon, Jul 27, 2015	4027.20	4113.60	3944.40	4094.40
2378	NASDAQ	ACOR	Fri, Jul 24, 2015	4136.40	4176.00	4030.80	4045.20
2377	NASDAQ	ACOR	Thu, Jul 23, 2015	4237.20	4278.00	4165.20	4170.00
2376	NASDAQ	ACOR	Wed, Jul 22, 2015	4128.00	4228.80	4064.41	4227.60
2375	NASDAQ	ACOR	Tue, Jul 21, 2015	4227.60	4252.80	4124.41	4135.20
2374	NASDAQ	ACOR	Mon, Jul 20, 2015	4177.20	4266.00	4146.00	4234.80
2373	NASDAQ	ACOR	Fri, Jul 17, 2015	4242.00	4248.00	4138.80	4173.60
2372	NASDAQ	ACOR	Thu, Jul 16, 2015	4264.80	4298.40	4190.40	4230.00
2371	NASDAQ	ACOR	Wed, Jul 15, 2015	4266.00	4353.60	4224.00	4258.80
2370	NASDAQ	ACOR	Tue, Jul 14, 2015	4166.40	4243.20	4153.20	4228.80
2369	NASDAQ	ACOR	Mon, Jul 13, 2015	4095.60	4184.40	4077.12	4153.20
2368	NASDAQ	ACOR	Fri, Jul 10, 2015	4046.40	4116.00	3999.60	4088.40
2367	NASDAQ	ACOR	Thu, Jul 9, 2015	3962.40	4044.00	3925.20	4010.40
2366	NASDAQ	ACOR	Wed, Jul 8, 2015	3996.00	4005.60	3896.40	3925.20
2365	NASDAQ	ACOR	Tue, Jul 7, 2015	3916.80	4033.20	3840.00	4020.00
2364	NASDAQ	ACOR	Mon, Jul 6, 2015	3826.80	3955.20	3792.01	3898.80
2363	NASDAQ	ACOR	Thu, Jul 2, 2015	3840.00	3863.78	3792.00	3849.60
2362	NASDAQ	ACOR	Wed, Jul 1, 2015	4021.20	4059.60	3832.20	3850.80
2361	NASDAQ	ACOR	Tue, Jun 30, 2015	4056.00	4108.80	3982.80	3999.60
2360	NASDAQ	ACOR	Mon, Jun 29, 2015	4046.40	4108.80	3999.60	4011.60
2359	NASDAQ	ACOR	Fri, Jun 26, 2015	4122.00	4124.40	3997.20	4071.60
2358	NASDAQ	ACOR	Thu, Jun 25, 2015	4142.40	4142.40	4066.20	4105.20
2357	NASDAQ	ACOR	Wed, Jun 24, 2015	4176.00	4248.00	4093.20	4112.40
2356	NASDAQ	ACOR	Tue, Jun 23, 2015	4246.80	4246.80	4118.40	4184.40
2355	NASDAQ	ACOR	Mon, Jun 22, 2015	4125.60	4284.00	4084.80	4252.80
2354	NASDAQ	ACOR	Fri, Jun 19, 2015	4070.40	4144.80	3986.40	4135.20
2353	NASDAQ	ACOR	Thu, Jun 18, 2015	4047.60	4120.80	4030.80	4087.20
2352	NASDAQ	ACOR	Wed, Jun 17, 2015	4000.80	4060.80	3980.40	4035.60
2351	NASDAQ	ACOR	Tue, Jun 16, 2015	3861.60	4020.00	3861.60	3997.20
2350	NASDAQ	ACOR	Mon, Jun 15, 2015	3782.40	3866.40	3717.60	3862.80
2349	NASDAQ	ACOR	Fri, Jun 12, 2015	3722.40	3828.00	3717.60	3786.00
2348	NASDAQ	ACOR	Thu, Jun 11, 2015	3693.60	3738.00	3668.40	3723.60
2347	NASDAQ	ACOR	Wed, Jun 10, 2015	3649.20	3687.60	3643.20	3675.60
2346	NASDAQ	ACOR	Tue, Jun 9, 2015	3679.20	3682.80	3620.40	3658.80
2345	NASDAQ	ACOR	Mon, Jun 8, 2015	3694.80	3745.20	3675.60	3706.80
2344	NASDAQ	ACOR	Fri, Jun 5, 2015	3658.80	3710.40	3604.80	3702.00
2343	NASDAQ	ACOR	Thu, Jun 4, 2015	3608.40	3697.20	3594.00	3648.00
2342	NASDAQ	ACOR	Wed, Jun 3, 2015	3620.40	3676.80	3559.20	3630.00
2341	NASDAQ	ACOR	Tue, Jun 2, 2015	3470.40	3614.40	3422.40	3598.80
2340	NASDAQ	ACOR	Mon, Jun 1, 2015	3693.60	3706.20	3604.80	3644.40
2339	NASDAQ	ACOR	Fri, May 29, 2015	3655.20	3696.00	3596.40	3657.60
2338	NASDAQ	ACOR	Thu, May 28, 2015	3759.60	3762.00	3651.60	3657.60
2337	NASDAQ	ACOR	Wed, May 27, 2015	3812.40	3830.40	3753.60	3778.80
2336	NASDAQ	ACOR	Tue, May 26, 2015	3822.00	3867.60	3758.40	3793.20
2335	NASDAQ	ACOR	Fri, May 22, 2015	3849.60	3862.80	3830.40	3841.20
2334	NASDAQ	ACOR	Thu, May 21, 2015	3843.60	3910.80	3798.00	3871.20
2333	NASDAQ	ACOR	Wed, May 20, 2015	3782.40	3840.00	3676.80	3834.00
2332	NASDAQ	ACOR	Tue, May 19, 2015	3681.60	3768.00	3670.80	3768.00
2331	NASDAQ	ACOR	Mon, May 18, 2015	3595.20	3692.40	3572.40	3685.20
2330	NASDAQ	ACOR	Fri, May 15, 2015	3582.00	3632.40	3555.60	3604.80
2329	NASDAQ	ACOR	Thu, May 14, 2015	3573.60	3644.40	3528.00	3588.00
2328	NASDAQ	ACOR	Wed, May 13, 2015	3588.00	3597.60	3550.80	3574.80
2327	NASDAQ	ACOR	Tue, May 12, 2015	3592.80	3632.40	3531.60	3595.80
2326	NASDAQ	ACOR	Mon, May 11, 2015	3656.40	3688.80	3615.60	3624.00
2325	NASDAQ	ACOR	Fri, May 8, 2015	3598.80	3668.40	3583.20	3640.80
2324	NASDAQ	ACOR	Thu, May 7, 2015	3535.20	3586.80	3476.40	3570.00
2323	NASDAQ	ACOR	Wed, May 6, 2015	3513.60	3583.20	3457.20	3522.00
2322	NASDAQ	ACOR	Tue, May 5, 2015	3676.80	3718.80	3464.40	3496.80
2321	NASDAQ	ACOR	Mon, May 4, 2015	3601.20	3762.00	3601.20	3700.80
2320	NASDAQ	ACOR	Fri, May 1, 2015	3618.00	3673.20	3457.20	3572.40
2319	NASDAQ	ACOR	Thu, Apr 30, 2015	3842.40	3918.00	3492.00	3608.40
2318	NASDAQ	ACOR	Wed, Apr 29, 2015	3714.00	3819.60	3678.00	3800.40
2317	NASDAQ	ACOR	Tue, Apr 28, 2015	3777.60	3824.40	3627.60	3724.80
2316	NASDAQ	ACOR	Mon, Apr 27, 2015	3998.40	4005.60	3745.20	3772.80
2315	NASDAQ	ACOR	Fri, Apr 24, 2015	4009.20	4036.80	3967.20	3974.40
2314	NASDAQ	ACOR	Thu, Apr 23, 2015	3966.00	4052.40	3960.90	4020.00
2313	NASDAQ	ACOR	Wed, Apr 22, 2015	4164.00	4166.82	3961.20	4000.80
2312	NASDAQ	ACOR	Tue, Apr 21, 2015	4215.60	4252.80	4137.60	4160.40
2311	NASDAQ	ACOR	Mon, Apr 20, 2015	4129.20	4252.80	4035.60	4186.80
2310	NASDAQ	ACOR	Fri, Apr 17, 2015	4140.00	4185.60	4045.20	4138.80
2309	NASDAQ	ACOR	Thu, Apr 16, 2015	4228.80	4228.80	4146.00	4161.60
2308	NASDAQ	ACOR	Wed, Apr 15, 2015	4107.60	4252.80	4040.40	4221.60
2307	NASDAQ	ACOR	Tue, Apr 14, 2015	4166.40	4185.59	4077.60	4104.00
2306	NASDAQ	ACOR	Mon, Apr 13, 2015	4125.60	4184.40	4112.50	4178.40
2305	NASDAQ	ACOR	Fri, Apr 10, 2015	4072.80	4141.20	4065.60	4135.20
2304	NASDAQ	ACOR	Thu, Apr 9, 2015	4064.40	4135.20	4053.60	4062.00
2303	NASDAQ	ACOR	Wed, Apr 8, 2015	4018.80	4129.20	3975.60	4081.20
2302	NASDAQ	ACOR	Tue, Apr 7, 2015	3967.20	4052.40	3967.20	4004.40
2301	NASDAQ	ACOR	Mon, Apr 6, 2015	3985.20	4045.20	3945.60	3961.20
2300	NASDAQ	ACOR	Thu, Apr 2, 2015	4040.40	4076.40	3928.20	4021.20
2299	NASDAQ	ACOR	Wed, Apr 1, 2015	3994.80	4035.60	3919.20	4028.40
2298	NASDAQ	ACOR	Tue, Mar 31, 2015	4040.40	4088.40	3986.40	3993.60
2297	NASDAQ	ACOR	Mon, Mar 30, 2015	4155.60	4158.00	4032.60	4069.20
2296	NASDAQ	ACOR	Fri, Mar 27, 2015	3936.00	4122.00	3925.20	4104.00
2295	NASDAQ	ACOR	Thu, Mar 26, 2015	4034.40	4078.80	3886.80	3952.80
2294	NASDAQ	ACOR	Wed, Mar 25, 2015	4192.80	4218.00	3975.60	4035.60
2293	NASDAQ	ACOR	Tue, Mar 24, 2015	4180.80	4268.40	4159.20	4171.20
2292	NASDAQ	ACOR	Mon, Mar 23, 2015	4164.00	4195.20	4098.00	4166.40
2291	NASDAQ	ACOR	Fri, Mar 20, 2015	4250.40	4306.80	4128.00	4168.80
2290	NASDAQ	ACOR	Thu, Mar 19, 2015	4086.00	4233.60	4069.20	4215.60
2289	NASDAQ	ACOR	Wed, Mar 18, 2015	4082.40	4130.40	4027.20	4080.00
2288	NASDAQ	ACOR	Tue, Mar 17, 2015	4110.00	4163.40	4039.20	4075.20
2287	NASDAQ	ACOR	Mon, Mar 16, 2015	4159.20	4203.60	4080.00	4136.40
2286	NASDAQ	ACOR	Fri, Mar 13, 2015	4116.00	4191.60	4069.20	4122.00
2285	NASDAQ	ACOR	Thu, Mar 12, 2015	4230.00	4248.00	4048.80	4110.00
2284	NASDAQ	ACOR	Wed, Mar 11, 2015	4285.20	4316.40	4167.60	4221.60
2283	NASDAQ	ACOR	Tue, Mar 10, 2015	4035.60	4326.00	4020.00	4251.60
2282	NASDAQ	ACOR	Mon, Mar 9, 2015	4185.60	4218.00	4050.00	4065.60
2281	NASDAQ	ACOR	Fri, Mar 6, 2015	4226.40	4234.80	4152.00	4168.80
2280	NASDAQ	ACOR	Thu, Mar 5, 2015	4320.00	4419.60	4221.60	4236.00
2279	NASDAQ	ACOR	Wed, Mar 4, 2015	4200.00	4332.00	4167.60	4288.80
2278	NASDAQ	ACOR	Tue, Mar 3, 2015	4209.60	4277.99	4156.80	4224.00
2277	NASDAQ	ACOR	Mon, Mar 2, 2015	4081.20	4219.20	4044.00	4201.20
2276	NASDAQ	ACOR	Fri, Feb 27, 2015	4228.80	4278.00	3969.60	4060.80
2275	NASDAQ	ACOR	Thu, Feb 26, 2015	4254.00	4312.20	4221.60	4267.20
2274	NASDAQ	ACOR	Wed, Feb 25, 2015	4364.40	4396.80	4315.20	4324.80
2273	NASDAQ	ACOR	Tue, Feb 24, 2015	4482.00	4495.20	4372.80	4386.00
2272	NASDAQ	ACOR	Mon, Feb 23, 2015	4526.40	4546.80	4410.00	4462.80
2271	NASDAQ	ACOR	Fri, Feb 20, 2015	4556.40	4590.96	4470.00	4489.20
2270	NASDAQ	ACOR	Thu, Feb 19, 2015	4612.80	4616.40	4506.00	4552.80
2269	NASDAQ	ACOR	Wed, Feb 18, 2015	4494.00	4533.60	4454.40	4497.60
2268	NASDAQ	ACOR	Tue, Feb 17, 2015	4344.00	4503.60	4344.00	4492.80
2267	NASDAQ	ACOR	Fri, Feb 13, 2015	4426.80	4435.20	4333.20	4336.80
2266	NASDAQ	ACOR	Thu, Feb 12, 2015	4606.80	4634.40	4209.60	4398.00
2265	NASDAQ	ACOR	Wed, Feb 11, 2015	4304.40	4530.00	4290.00	4426.80
2264	NASDAQ	ACOR	Tue, Feb 10, 2015	4850.40	4930.80	4299.60	4327.20
2263	NASDAQ	ACOR	Mon, Feb 9, 2015	4833.60	4893.60	4770.00	4789.20
2262	NASDAQ	ACOR	Fri, Feb 6, 2015	5055.60	5089.20	4845.60	4848.00
2261	NASDAQ	ACOR	Thu, Feb 5, 2015	4842.00	5108.40	4842.00	5076.00
2260	NASDAQ	ACOR	Wed, Feb 4, 2015	4844.40	4848.00	4717.20	4831.80
2259	NASDAQ	ACOR	Tue, Feb 3, 2015	4908.00	4974.00	4800.00	4894.80
2258	NASDAQ	ACOR	Mon, Feb 2, 2015	5011.20	5133.60	4812.00	4906.80
2257	NASDAQ	ACOR	Fri, Jan 30, 2015	5022.00	5156.90	4963.20	4986.00
2256	NASDAQ	ACOR	Thu, Jan 29, 2015	5145.60	5145.60	5011.20	5040.00
2255	NASDAQ	ACOR	Wed, Jan 28, 2015	5294.40	5299.20	5094.00	5104.80
2254	NASDAQ	ACOR	Tue, Jan 27, 2015	5289.60	5316.00	5199.60	5244.00
2253	NASDAQ	ACOR	Mon, Jan 26, 2015	5264.40	5398.80	5196.01	5340.00
2252	NASDAQ	ACOR	Fri, Jan 23, 2015	5206.80	5252.40	5121.60	5251.20
2251	NASDAQ	ACOR	Thu, Jan 22, 2015	5193.60	5262.00	5055.60	5226.00
2250	NASDAQ	ACOR	Wed, Jan 21, 2015	5268.00	5300.40	5103.61	5138.40
2249	NASDAQ	ACOR	Tue, Jan 20, 2015	5131.20	5319.60	5047.20	5269.20
2248	NASDAQ	ACOR	Fri, Jan 16, 2015	4934.40	5126.40	4934.40	5110.80
2247	NASDAQ	ACOR	Thu, Jan 15, 2015	5164.80	5257.20	4935.90	4953.60
2246	NASDAQ	ACOR	Wed, Jan 14, 2015	5257.20	5386.80	5139.60	5151.60
2245	NASDAQ	ACOR	Tue, Jan 13, 2015	5274.00	5454.00	5242.80	5307.60
2244	NASDAQ	ACOR	Mon, Jan 12, 2015	5100.00	5266.80	5059.20	5212.80
2243	NASDAQ	ACOR	Fri, Jan 9, 2015	5040.00	5079.60	4952.64	5049.60
2242	NASDAQ	ACOR	Thu, Jan 8, 2015	5162.40	5281.80	4908.00	5032.80
2241	NASDAQ	ACOR	Wed, Jan 7, 2015	4851.60	5038.80	4808.40	5018.40
2240	NASDAQ	ACOR	Tue, Jan 6, 2015	4861.20	4944.00	4746.00	4814.40
2239	NASDAQ	ACOR	Mon, Jan 5, 2015	4840.80	4876.80	4726.80	4843.20
2238	NASDAQ	ACOR	Fri, Jan 2, 2015	4952.40	5001.90	4804.80	4861.20
2237	NASDAQ	ACOR	Wed, Dec 31, 2014	4880.40	4998.00	4860.00	4904.40
2236	NASDAQ	ACOR	Tue, Dec 30, 2014	4903.20	4941.60	4854.00	4876.80
2235	NASDAQ	ACOR	Mon, Dec 29, 2014	4768.80	4934.40	4752.00	4928.40
2234	NASDAQ	ACOR	Fri, Dec 26, 2014	4694.40	4780.20	4645.08	4759.20
2233	NASDAQ	ACOR	Wed, Dec 24, 2014	4616.40	4779.60	4581.60	4696.80
2232	NASDAQ	ACOR	Tue, Dec 23, 2014	4839.60	4839.60	4554.00	4608.00
2231	NASDAQ	ACOR	Mon, Dec 22, 2014	4803.60	4890.00	4710.00	4806.00
2230	NASDAQ	ACOR	Fri, Dec 19, 2014	4828.80	4869.60	4587.60	4807.20
2229	NASDAQ	ACOR	Thu, Dec 18, 2014	4693.20	4848.00	4628.40	4842.00
2228	NASDAQ	ACOR	Wed, Dec 17, 2014	4590.00	4764.00	4569.60	4616.40
2227	NASDAQ	ACOR	Tue, Dec 16, 2014	4597.20	4772.40	4552.81	4590.00
2226	NASDAQ	ACOR	Mon, Dec 15, 2014	4730.40	4788.00	4562.40	4608.00
2225	NASDAQ	ACOR	Fri, Dec 12, 2014	4586.40	4690.80	4555.20	4644.00
2224	NASDAQ	ACOR	Thu, Dec 11, 2014	4642.80	4788.00	4315.20	4636.80
2223	NASDAQ	ACOR	Wed, Dec 10, 2014	4653.60	4704.54	4520.40	4594.80
2222	NASDAQ	ACOR	Tue, Dec 9, 2014	4468.80	4719.60	4465.21	4653.60
2221	NASDAQ	ACOR	Mon, Dec 8, 2014	4520.40	4657.20	4476.00	4542.00
2220	NASDAQ	ACOR	Fri, Dec 5, 2014	4323.60	4536.00	4302.00	4518.00
2219	NASDAQ	ACOR	Thu, Dec 4, 2014	4429.20	4467.60	4345.20	4368.00
2218	NASDAQ	ACOR	Wed, Dec 3, 2014	4362.00	4480.80	4351.20	4420.80
2217	NASDAQ	ACOR	Tue, Dec 2, 2014	4281.60	4404.00	4218.00	4376.40
2216	NASDAQ	ACOR	Mon, Dec 1, 2014	4346.40	4392.00	4232.40	4257.60
2215	NASDAQ	ACOR	Fri, Nov 28, 2014	4416.00	4467.60	4347.60	4374.00
2214	NASDAQ	ACOR	Wed, Nov 26, 2014	4375.20	4420.80	4334.40	4417.20
2213	NASDAQ	ACOR	Tue, Nov 25, 2014	4370.40	4386.00	4308.00	4380.00
2212	NASDAQ	ACOR	Mon, Nov 24, 2014	4315.20	4408.79	4315.20	4369.20
2211	NASDAQ	ACOR	Fri, Nov 21, 2014	4404.00	4420.80	4296.00	4312.80
2210	NASDAQ	ACOR	Thu, Nov 20, 2014	4184.40	4345.80	4178.40	4330.80
2209	NASDAQ	ACOR	Wed, Nov 19, 2014	4153.20	4219.20	4040.40	4197.60
2208	NASDAQ	ACOR	Tue, Nov 18, 2014	4098.00	4191.60	4053.60	4143.60
2207	NASDAQ	ACOR	Mon, Nov 17, 2014	4016.40	4138.80	3987.60	4092.00
2206	NASDAQ	ACOR	Fri, Nov 14, 2014	4062.00	4062.00	3973.20	4016.40
2205	NASDAQ	ACOR	Thu, Nov 13, 2014	4178.40	4186.80	4134.00	4155.60
2204	NASDAQ	ACOR	Wed, Nov 12, 2014	4266.00	4275.60	4167.60	4188.00
2203	NASDAQ	ACOR	Tue, Nov 11, 2014	4348.80	4377.60	4281.60	4309.20
2202	NASDAQ	ACOR	Mon, Nov 10, 2014	4207.20	4348.80	4166.40	4348.80
2201	NASDAQ	ACOR	Fri, Nov 7, 2014	4299.60	4299.60	4165.20	4213.20
2200	NASDAQ	ACOR	Thu, Nov 6, 2014	4162.80	4317.60	4093.20	4315.20
2199	NASDAQ	ACOR	Wed, Nov 5, 2014	4222.80	4225.20	4118.40	4143.60
2198	NASDAQ	ACOR	Tue, Nov 4, 2014	4214.40	4248.00	4158.97	4173.60
2197	NASDAQ	ACOR	Mon, Nov 3, 2014	4172.40	4246.80	4135.20	4221.60
2196	NASDAQ	ACOR	Fri, Oct 31, 2014	4434.00	4434.00	4170.00	4178.40
2195	NASDAQ	ACOR	Thu, Oct 30, 2014	4365.60	4369.20	4142.40	4338.00
2194	NASDAQ	ACOR	Wed, Oct 29, 2014	4214.40	4378.80	4116.00	4305.60
2193	NASDAQ	ACOR	Tue, Oct 28, 2014	4173.60	4272.00	4034.40	4207.20
2192	NASDAQ	ACOR	Mon, Oct 27, 2014	4080.00	4149.60	3985.20	4135.20
2191	NASDAQ	ACOR	Fri, Oct 24, 2014	4203.60	4208.40	4058.40	4110.00
2190	NASDAQ	ACOR	Thu, Oct 23, 2014	3924.00	4252.80	3908.40	4203.60
2189	NASDAQ	ACOR	Wed, Oct 22, 2014	3906.00	3975.60	3849.60	3872.40
2188	NASDAQ	ACOR	Tue, Oct 21, 2014	3924.00	3946.79	3846.00	3909.60
2187	NASDAQ	ACOR	Mon, Oct 20, 2014	3792.00	3901.20	3792.00	3885.60
2186	NASDAQ	ACOR	Fri, Oct 17, 2014	3913.20	3943.20	3769.20	3812.40
2185	NASDAQ	ACOR	Thu, Oct 16, 2014	3630.00	3896.40	3625.80	3836.40
2184	NASDAQ	ACOR	Wed, Oct 15, 2014	3682.80	3843.60	3637.20	3738.00
2183	NASDAQ	ACOR	Tue, Oct 14, 2014	3750.00	3777.60	3627.60	3742.80
2182	NASDAQ	ACOR	Mon, Oct 13, 2014	3813.60	3858.00	3691.20	3708.00
2181	NASDAQ	ACOR	Fri, Oct 10, 2014	3903.60	3939.60	3752.40	3808.80
2180	NASDAQ	ACOR	Thu, Oct 9, 2014	4036.80	4036.80	3885.60	3932.40
2179	NASDAQ	ACOR	Wed, Oct 8, 2014	3855.60	4071.60	3855.60	4061.40
2178	NASDAQ	ACOR	Tue, Oct 7, 2014	4032.00	4033.20	3842.40	3867.60
2177	NASDAQ	ACOR	Mon, Oct 6, 2014	4136.40	4160.64	4042.80	4054.80
2176	NASDAQ	ACOR	Fri, Oct 3, 2014	4128.00	4161.60	4022.40	4101.60
2175	NASDAQ	ACOR	Thu, Oct 2, 2014	4080.00	4194.00	4046.40	4088.40
2174	NASDAQ	ACOR	Wed, Oct 1, 2014	4077.60	4148.40	4022.40	4096.80
2173	NASDAQ	ACOR	Tue, Sep 30, 2014	4290.00	4294.80	4022.40	4065.60
2172	NASDAQ	ACOR	Mon, Sep 29, 2014	4200.00	4300.80	4188.00	4282.80
2171	NASDAQ	ACOR	Fri, Sep 26, 2014	4302.00	4344.00	4112.40	4274.40
2170	NASDAQ	ACOR	Thu, Sep 25, 2014	4466.40	4470.00	4183.12	4264.80
2169	NASDAQ	ACOR	Wed, Sep 24, 2014	3879.60	4542.00	3866.40	4514.40
2168	NASDAQ	ACOR	Tue, Sep 23, 2014	3499.20	3562.80	3469.20	3522.00
2167	NASDAQ	ACOR	Mon, Sep 22, 2014	3526.80	3612.00	3456.00	3510.00
2166	NASDAQ	ACOR	Fri, Sep 19, 2014	3663.60	3729.60	3577.20	3600.00
2165	NASDAQ	ACOR	Thu, Sep 18, 2014	3590.40	3679.20	3544.80	3650.40
2164	NASDAQ	ACOR	Wed, Sep 17, 2014	3603.60	3649.20	3553.20	3562.80
2163	NASDAQ	ACOR	Tue, Sep 16, 2014	3559.20	3600.00	3536.40	3589.20
2162	NASDAQ	ACOR	Mon, Sep 15, 2014	3649.20	3666.00	3556.80	3560.40
2161	NASDAQ	ACOR	Fri, Sep 12, 2014	3724.80	3746.40	3650.40	3663.60
2160	NASDAQ	ACOR	Thu, Sep 11, 2014	3692.40	3727.20	3670.80	3708.00
2159	NASDAQ	ACOR	Wed, Sep 10, 2014	3703.20	3729.60	3680.40	3718.80
2158	NASDAQ	ACOR	Tue, Sep 9, 2014	3824.40	3832.80	3691.20	3692.40
2157	NASDAQ	ACOR	Mon, Sep 8, 2014	3793.20	3861.60	3780.00	3835.20
2156	NASDAQ	ACOR	Fri, Sep 5, 2014	3810.00	3847.20	3735.60	3784.80
2155	NASDAQ	ACOR	Thu, Sep 4, 2014	3838.80	3928.80	3794.40	3836.40
2154	NASDAQ	ACOR	Wed, Sep 3, 2014	3858.00	3896.40	3784.80	3808.80
2153	NASDAQ	ACOR	Tue, Sep 2, 2014	3944.40	3972.00	3847.20	3860.40
2152	NASDAQ	ACOR	Fri, Aug 29, 2014	3876.00	3943.80	3846.00	3909.60
2151	NASDAQ	ACOR	Thu, Aug 28, 2014	3948.00	3982.80	3858.00	3874.80
2150	NASDAQ	ACOR	Wed, Aug 27, 2014	3940.80	3986.40	3882.00	3961.20
2149	NASDAQ	ACOR	Tue, Aug 26, 2014	3880.80	3960.00	3865.44	3927.60
2148	NASDAQ	ACOR	Mon, Aug 25, 2014	3800.40	3942.00	3766.80	3883.20
2147	NASDAQ	ACOR	Fri, Aug 22, 2014	3796.80	3834.00	3712.80	3780.00
2146	NASDAQ	ACOR	Thu, Aug 21, 2014	3774.00	3813.60	3706.80	3795.60
2145	NASDAQ	ACOR	Wed, Aug 20, 2014	3780.00	3806.40	3708.00	3758.40
2144	NASDAQ	ACOR	Tue, Aug 19, 2014	3844.80	3852.00	3760.20	3804.00
2143	NASDAQ	ACOR	Mon, Aug 18, 2014	3831.60	3865.20	3768.00	3805.20
2142	NASDAQ	ACOR	Fri, Aug 15, 2014	3813.60	3850.80	3720.00	3794.40
2141	NASDAQ	ACOR	Thu, Aug 14, 2014	3703.20	3774.00	3657.78	3774.00
2140	NASDAQ	ACOR	Wed, Aug 13, 2014	3696.00	3754.80	3668.40	3699.60
2139	NASDAQ	ACOR	Tue, Aug 12, 2014	3613.20	3693.60	3591.60	3681.60
2138	NASDAQ	ACOR	Mon, Aug 11, 2014	3652.80	3717.60	3597.60	3642.00
2137	NASDAQ	ACOR	Fri, Aug 8, 2014	3549.60	3657.60	3508.80	3634.80
2136	NASDAQ	ACOR	Thu, Aug 7, 2014	3607.20	3615.60	3504.00	3544.80
2135	NASDAQ	ACOR	Wed, Aug 6, 2014	3518.40	3639.60	3498.00	3580.80
2134	NASDAQ	ACOR	Tue, Aug 5, 2014	3472.80	3574.80	3451.20	3528.00
2133	NASDAQ	ACOR	Mon, Aug 4, 2014	3427.20	3532.80	3427.20	3492.00
2132	NASDAQ	ACOR	Fri, Aug 1, 2014	3511.20	3546.60	3391.20	3414.00
2131	NASDAQ	ACOR	Thu, Jul 31, 2014	3765.60	3765.60	3486.00	3512.40
2130	NASDAQ	ACOR	Wed, Jul 30, 2014	3573.60	3637.20	3535.20	3578.40
2129	NASDAQ	ACOR	Tue, Jul 29, 2014	3524.40	3565.20	3505.20	3534.00
2128	NASDAQ	ACOR	Mon, Jul 28, 2014	3540.00	3556.80	3482.40	3508.80
2127	NASDAQ	ACOR	Fri, Jul 25, 2014	3531.60	3564.00	3512.40	3541.20
2126	NASDAQ	ACOR	Thu, Jul 24, 2014	3652.80	3680.40	3533.40	3547.20
2125	NASDAQ	ACOR	Wed, Jul 23, 2014	3604.80	3687.60	3604.80	3645.60
2124	NASDAQ	ACOR	Tue, Jul 22, 2014	3613.20	3691.20	3565.20	3570.00
2123	NASDAQ	ACOR	Mon, Jul 21, 2014	3596.40	3609.30	3542.40	3585.60
2122	NASDAQ	ACOR	Fri, Jul 18, 2014	3516.00	3622.80	3516.00	3612.00
2121	NASDAQ	ACOR	Thu, Jul 17, 2014	3580.80	3668.40	3511.20	3525.60
2120	NASDAQ	ACOR	Wed, Jul 16, 2014	3654.00	3690.60	3588.00	3620.40
2119	NASDAQ	ACOR	Tue, Jul 15, 2014	3768.00	3810.00	3602.40	3627.60
2118	NASDAQ	ACOR	Mon, Jul 14, 2014	3808.80	3825.60	3727.20	3769.20
2117	NASDAQ	ACOR	Fri, Jul 11, 2014	3745.20	3788.40	3711.60	3771.60
2116	NASDAQ	ACOR	Thu, Jul 10, 2014	3658.80	3817.20	3637.20	3757.20
2115	NASDAQ	ACOR	Wed, Jul 9, 2014	3720.00	3794.40	3602.40	3721.20
2114	NASDAQ	ACOR	Tue, Jul 8, 2014	3956.40	3972.00	3825.60	3847.20
2113	NASDAQ	ACOR	Mon, Jul 7, 2014	4063.20	4101.60	3922.80	3955.20
2112	NASDAQ	ACOR	Thu, Jul 3, 2014	4104.00	4125.60	4074.00	4077.60
2111	NASDAQ	ACOR	Wed, Jul 2, 2014	4100.40	4130.40	4064.40	4081.20
2110	NASDAQ	ACOR	Tue, Jul 1, 2014	4083.60	4120.20	4068.00	4092.00
2109	NASDAQ	ACOR	Mon, Jun 30, 2014	4074.00	4118.16	4027.20	4045.20
2108	NASDAQ	ACOR	Fri, Jun 27, 2014	3984.00	4092.00	3944.40	4066.80
2107	NASDAQ	ACOR	Thu, Jun 26, 2014	4047.60	4094.40	3950.40	4018.80
2106	NASDAQ	ACOR	Wed, Jun 25, 2014	4064.40	4114.32	4011.60	4032.00
2105	NASDAQ	ACOR	Tue, Jun 24, 2014	4232.40	4293.60	4080.00	4092.00
2104	NASDAQ	ACOR	Mon, Jun 23, 2014	4188.00	4247.40	4143.60	4215.60
2103	NASDAQ	ACOR	Fri, Jun 20, 2014	4162.80	4198.80	4098.00	4197.60
2102	NASDAQ	ACOR	Thu, Jun 19, 2014	4153.20	4162.80	3986.40	4140.60
2101	NASDAQ	ACOR	Wed, Jun 18, 2014	3878.40	4164.00	3878.40	4153.20
2100	NASDAQ	ACOR	Tue, Jun 17, 2014	4102.80	4147.20	3798.00	3854.40
2099	NASDAQ	ACOR	Mon, Jun 16, 2014	4192.80	4244.40	4146.60	4233.60
2098	NASDAQ	ACOR	Fri, Jun 13, 2014	4250.40	4252.80	4164.30	4213.20
2097	NASDAQ	ACOR	Thu, Jun 12, 2014	4160.40	4260.00	4127.40	4255.20
2096	NASDAQ	ACOR	Wed, Jun 11, 2014	4086.00	4197.60	4051.69	4177.20
2095	NASDAQ	ACOR	Tue, Jun 10, 2014	4254.00	4272.00	4090.80	4122.00
2094	NASDAQ	ACOR	Mon, Jun 9, 2014	4264.80	4400.40	4231.20	4267.20
2093	NASDAQ	ACOR	Fri, Jun 6, 2014	4225.20	4272.00	4166.40	4254.00
2092	NASDAQ	ACOR	Thu, Jun 5, 2014	4003.20	4226.40	4054.80	4195.20
2091	NASDAQ	ACOR	Wed, Jun 4, 2014	3978.00	4104.00	3918.00	4080.00
2090	NASDAQ	ACOR	Tue, Jun 3, 2014	3900.00	4003.20	3871.20	3994.80
2089	NASDAQ	ACOR	Mon, Jun 2, 2014	3921.60	3942.00	3832.80	3906.00
2088	NASDAQ	ACOR	Fri, May 30, 2014	3954.00	3993.36	3872.40	3945.60
2087	NASDAQ	ACOR	Thu, May 29, 2014	3976.80	3997.19	3907.20	3942.00
2086	NASDAQ	ACOR	Wed, May 28, 2014	3998.40	4068.00	3933.60	3972.00
2085	NASDAQ	ACOR	Tue, May 27, 2014	3888.00	4018.80	3866.40	4017.60
2084	NASDAQ	ACOR	Fri, May 23, 2014	3858.00	3903.60	3813.60	3854.40
2083	NASDAQ	ACOR	Thu, May 22, 2014	3722.40	3876.00	3692.40	3854.40
2082	NASDAQ	ACOR	Wed, May 21, 2014	3651.60	3721.20	3627.60	3692.40
2081	NASDAQ	ACOR	Tue, May 20, 2014	3712.80	3748.80	3586.80	3624.00
2080	NASDAQ	ACOR	Mon, May 19, 2014	3682.80	3726.00	3618.60	3714.00
2079	NASDAQ	ACOR	Fri, May 16, 2014	3636.00	3724.80	3574.80	3716.40
2078	NASDAQ	ACOR	Thu, May 15, 2014	3579.60	3660.00	3568.80	3634.80
2077	NASDAQ	ACOR	Wed, May 14, 2014	3638.40	3661.20	3575.04	3615.60
2076	NASDAQ	ACOR	Tue, May 13, 2014	3688.80	3707.40	3618.00	3642.00
2075	NASDAQ	ACOR	Mon, May 12, 2014	3654.00	3713.40	3598.80	3680.40
2074	NASDAQ	ACOR	Fri, May 9, 2014	3536.40	3656.40	3518.40	3620.40
2073	NASDAQ	ACOR	Thu, May 8, 2014	3670.80	3747.60	3553.20	3562.80
2072	NASDAQ	ACOR	Wed, May 7, 2014	3799.20	3810.00	3612.00	3690.00
2071	NASDAQ	ACOR	Tue, May 6, 2014	3840.00	3926.40	3795.61	3824.40
2070	NASDAQ	ACOR	Mon, May 5, 2014	3868.80	3937.20	3790.80	3807.60
2069	NASDAQ	ACOR	Fri, May 2, 2014	4140.00	4152.00	3834.00	3886.80
2068	NASDAQ	ACOR	Thu, May 1, 2014	4251.60	4370.40	4190.40	4308.00
2067	NASDAQ	ACOR	Wed, Apr 30, 2014	4172.40	4258.80	4098.00	4249.20
2066	NASDAQ	ACOR	Tue, Apr 29, 2014	4102.80	4257.60	4050.00	4212.00
2065	NASDAQ	ACOR	Mon, Apr 28, 2014	4042.80	4172.40	3915.84	4076.40
2064	NASDAQ	ACOR	Fri, Apr 25, 2014	4182.00	4286.40	3990.00	4015.20
2063	NASDAQ	ACOR	Thu, Apr 24, 2014	4269.60	4269.60	4027.20	4198.80
2062	NASDAQ	ACOR	Wed, Apr 23, 2014	4293.60	4351.20	4174.80	4231.20
2061	NASDAQ	ACOR	Tue, Apr 22, 2014	4239.60	4366.80	4224.00	4292.40
2060	NASDAQ	ACOR	Mon, Apr 21, 2014	4180.80	4239.48	4101.60	4210.80
2059	NASDAQ	ACOR	Thu, Apr 17, 2014	4222.80	4258.80	4117.20	4154.40
2058	NASDAQ	ACOR	Wed, Apr 16, 2014	4264.80	4286.40	4197.36	4240.80
2057	NASDAQ	ACOR	Tue, Apr 15, 2014	4342.80	4368.00	4093.20	4214.40
2056	NASDAQ	ACOR	Mon, Apr 14, 2014	4128.00	4453.20	4080.00	4304.40
2055	NASDAQ	ACOR	Fri, Apr 11, 2014	4381.20	4526.40	4220.40	4222.80
2054	NASDAQ	ACOR	Thu, Apr 10, 2014	4616.40	4616.40	4369.20	4431.60
2053	NASDAQ	ACOR	Wed, Apr 9, 2014	4448.40	4628.40	4422.00	4617.60
2052	NASDAQ	ACOR	Tue, Apr 8, 2014	4512.00	4581.60	4336.80	4435.20
2051	NASDAQ	ACOR	Mon, Apr 7, 2014	4342.80	4599.60	4265.70	4491.60
2050	NASDAQ	ACOR	Fri, Apr 4, 2014	4581.60	4590.00	4286.40	4353.60
2049	NASDAQ	ACOR	Thu, Apr 3, 2014	4614.00	4614.00	4462.80	4528.80
2048	NASDAQ	ACOR	Wed, Apr 2, 2014	4689.60	4724.39	4530.13	4616.40
2047	NASDAQ	ACOR	Tue, Apr 1, 2014	4580.40	4737.60	4580.40	4666.80
2046	NASDAQ	ACOR	Mon, Mar 31, 2014	4428.00	4569.60	4322.40	4549.20
2045	NASDAQ	ACOR	Fri, Mar 28, 2014	4578.00	4641.60	4365.60	4394.40
2044	NASDAQ	ACOR	Thu, Mar 27, 2014	4476.00	4628.40	4384.80	4582.80
2043	NASDAQ	ACOR	Wed, Mar 26, 2014	4730.40	4754.40	4476.00	4479.60
2042	NASDAQ	ACOR	Tue, Mar 25, 2014	4568.40	4710.00	4485.60	4690.20
2041	NASDAQ	ACOR	Mon, Mar 24, 2014	4632.00	4632.00	4399.20	4536.00
2040	NASDAQ	ACOR	Fri, Mar 21, 2014	4740.00	4776.00	4562.40	4606.80
2039	NASDAQ	ACOR	Thu, Mar 20, 2014	4717.20	4741.20	4658.52	4729.20
2038	NASDAQ	ACOR	Wed, Mar 19, 2014	4712.40	4793.40	4651.20	4731.60
2037	NASDAQ	ACOR	Tue, Mar 18, 2014	4528.80	4699.20	4525.20	4699.20
2036	NASDAQ	ACOR	Mon, Mar 17, 2014	4519.20	4588.80	4482.00	4519.20
2035	NASDAQ	ACOR	Fri, Mar 14, 2014	4406.40	4551.30	4396.80	4474.80
2034	NASDAQ	ACOR	Thu, Mar 13, 2014	4570.80	4606.08	4398.00	4434.00
2033	NASDAQ	ACOR	Wed, Mar 12, 2014	4444.80	4552.80	4440.00	4544.40
2032	NASDAQ	ACOR	Tue, Mar 11, 2014	4552.80	4612.80	4454.40	4484.40
2031	NASDAQ	ACOR	Mon, Mar 10, 2014	4539.60	4562.40	4445.40	4528.80
2030	NASDAQ	ACOR	Fri, Mar 7, 2014	4584.00	4591.20	4442.40	4545.60
2029	NASDAQ	ACOR	Thu, Mar 6, 2014	4730.40	4730.40	4513.20	4544.40
2028	NASDAQ	ACOR	Wed, Mar 5, 2014	4680.00	4790.40	4642.80	4725.60
2027	NASDAQ	ACOR	Tue, Mar 4, 2014	4437.60	4755.60	4380.01	4690.80
2026	NASDAQ	ACOR	Mon, Mar 3, 2014	4358.40	4446.00	4305.24	4363.20
2025	NASDAQ	ACOR	Fri, Feb 28, 2014	4438.80	4620.60	4372.80	4396.80
2024	NASDAQ	ACOR	Thu, Feb 27, 2014	4380.00	4477.20	4302.00	4460.40
2023	NASDAQ	ACOR	Wed, Feb 26, 2014	4495.20	4538.40	4354.87	4386.00
2022	NASDAQ	ACOR	Tue, Feb 25, 2014	4402.80	4494.00	4360.80	4478.40
2021	NASDAQ	ACOR	Mon, Feb 24, 2014	4294.80	4427.40	4294.80	4378.80
2020	NASDAQ	ACOR	Fri, Feb 21, 2014	4286.40	4402.80	4249.20	4272.00
2019	NASDAQ	ACOR	Thu, Feb 20, 2014	4190.40	4294.80	4141.52	4257.60
2018	NASDAQ	ACOR	Wed, Feb 19, 2014	4168.80	4311.60	4159.20	4172.40
2017	NASDAQ	ACOR	Tue, Feb 18, 2014	4024.80	4162.80	4021.20	4161.60
2016	NASDAQ	ACOR	Fri, Feb 14, 2014	4076.40	4084.80	3897.60	3992.40
2015	NASDAQ	ACOR	Thu, Feb 13, 2014	3715.20	4090.80	3710.40	4087.20
2014	NASDAQ	ACOR	Wed, Feb 12, 2014	3688.80	3751.20	3684.00	3715.20
2013	NASDAQ	ACOR	Tue, Feb 11, 2014	3658.80	3735.60	3649.68	3702.00
2012	NASDAQ	ACOR	Mon, Feb 10, 2014	3630.00	3669.60	3584.40	3649.20
2011	NASDAQ	ACOR	Fri, Feb 7, 2014	3504.00	3639.60	3500.40	3624.00
2010	NASDAQ	ACOR	Thu, Feb 6, 2014	3450.00	3501.60	3436.80	3478.80
2009	NASDAQ	ACOR	Wed, Feb 5, 2014	3439.20	3463.20	3400.80	3430.80
2008	NASDAQ	ACOR	Tue, Feb 4, 2014	3460.80	3538.80	3429.60	3452.40
2007	NASDAQ	ACOR	Mon, Feb 3, 2014	3528.00	3539.99	3402.00	3426.00
2006	NASDAQ	ACOR	Fri, Jan 31, 2014	3540.00	3586.80	3519.60	3522.00
2005	NASDAQ	ACOR	Thu, Jan 30, 2014	3644.40	3693.98	3543.60	3597.60
2004	NASDAQ	ACOR	Wed, Jan 29, 2014	3668.40	3712.79	3592.80	3612.00
2003	NASDAQ	ACOR	Tue, Jan 28, 2014	3592.80	3729.60	3592.80	3702.00
2002	NASDAQ	ACOR	Mon, Jan 27, 2014	3742.80	3745.80	3531.60	3578.40
2001	NASDAQ	ACOR	Fri, Jan 24, 2014	3745.20	3745.20	3637.20	3690.00
2000	NASDAQ	ACOR	Thu, Jan 23, 2014	3764.40	3777.60	3667.80	3768.00
1999	NASDAQ	ACOR	Wed, Jan 22, 2014	3790.80	3811.20	3720.00	3769.20
1998	NASDAQ	ACOR	Tue, Jan 21, 2014	3663.60	3805.20	3655.20	3790.80
1997	NASDAQ	ACOR	Fri, Jan 17, 2014	3686.40	3717.60	3644.40	3660.00
1996	NASDAQ	ACOR	Thu, Jan 16, 2014	3603.60	3699.60	3600.00	3680.40
1995	NASDAQ	ACOR	Wed, Jan 15, 2014	3672.00	3672.00	3564.00	3626.40
1994	NASDAQ	ACOR	Tue, Jan 14, 2014	3584.40	3651.60	3558.00	3642.00
1993	NASDAQ	ACOR	Mon, Jan 13, 2014	3540.00	3643.20	3517.20	3572.40
1992	NASDAQ	ACOR	Fri, Jan 10, 2014	3441.60	3494.40	3356.40	3492.00
1991	NASDAQ	ACOR	Thu, Jan 9, 2014	3428.40	3506.40	3360.00	3441.60
1990	NASDAQ	ACOR	Wed, Jan 8, 2014	3351.60	3415.88	3336.00	3398.40
1989	NASDAQ	ACOR	Tue, Jan 7, 2014	3370.80	3405.60	3301.20	3345.60
1988	NASDAQ	ACOR	Mon, Jan 6, 2014	3420.00	3453.60	3314.40	3354.00
1987	NASDAQ	ACOR	Fri, Jan 3, 2014	3486.00	3534.00	3459.60	3507.60
1986	NASDAQ	ACOR	Thu, Jan 2, 2014	3502.80	3510.00	3420.00	3475.20
1985	NASDAQ	ACOR	Tue, Dec 31, 2013	3462.00	3519.60	3456.00	3504.00
1984	NASDAQ	ACOR	Mon, Dec 30, 2013	3529.20	3534.00	3450.00	3466.80
1983	NASDAQ	ACOR	Fri, Dec 27, 2013	3636.00	3655.20	3528.00	3534.00
1982	NASDAQ	ACOR	Thu, Dec 26, 2013	3532.80	3628.80	3501.60	3616.80
1981	NASDAQ	ACOR	Tue, Dec 24, 2013	3615.60	3621.60	3510.00	3537.60
1980	NASDAQ	ACOR	Mon, Dec 23, 2013	3616.80	3630.00	3556.80	3600.00
1979	NASDAQ	ACOR	Fri, Dec 20, 2013	3480.00	3601.20	3476.40	3579.60
1978	NASDAQ	ACOR	Thu, Dec 19, 2013	3564.00	3630.00	3440.40	3471.60
1977	NASDAQ	ACOR	Wed, Dec 18, 2013	3543.60	3618.00	3517.20	3562.80
1976	NASDAQ	ACOR	Tue, Dec 17, 2013	3602.40	3612.00	3532.80	3543.60
1975	NASDAQ	ACOR	Mon, Dec 16, 2013	3585.60	3657.59	3556.80	3600.00
1974	NASDAQ	ACOR	Fri, Dec 13, 2013	3601.20	3619.20	3547.92	3572.40
1973	NASDAQ	ACOR	Thu, Dec 12, 2013	3562.80	3628.80	3542.40	3588.00
1972	NASDAQ	ACOR	Wed, Dec 11, 2013	3697.20	3710.40	3542.40	3558.00
1971	NASDAQ	ACOR	Tue, Dec 10, 2013	3753.60	3805.20	3709.20	3714.00
1970	NASDAQ	ACOR	Mon, Dec 9, 2013	3775.20	3824.40	3745.20	3772.80
1969	NASDAQ	ACOR	Fri, Dec 6, 2013	3840.00	3855.60	3730.80	3789.60
1968	NASDAQ	ACOR	Thu, Dec 5, 2013	3837.60	3883.20	3783.00	3789.60
1967	NASDAQ	ACOR	Wed, Dec 4, 2013	4039.20	4080.00	3844.80	3848.40
1966	NASDAQ	ACOR	Tue, Dec 3, 2013	4005.60	4102.80	3944.41	4045.20
1965	NASDAQ	ACOR	Mon, Dec 2, 2013	3978.00	4077.60	3960.00	4030.80
1964	NASDAQ	ACOR	Fri, Nov 29, 2013	4219.20	4230.00	4172.40	4177.20
1963	NASDAQ	ACOR	Wed, Nov 27, 2013	4138.80	4208.40	4098.01	4190.40
1962	NASDAQ	ACOR	Tue, Nov 26, 2013	4215.60	4231.20	4109.08	4142.40
1961	NASDAQ	ACOR	Mon, Nov 25, 2013	4108.80	4212.00	4052.40	4198.80
1960	NASDAQ	ACOR	Fri, Nov 22, 2013	4002.00	4109.40	3991.20	4106.40
1959	NASDAQ	ACOR	Thu, Nov 21, 2013	4003.20	4026.00	3973.20	3987.60
1958	NASDAQ	ACOR	Wed, Nov 20, 2013	4008.00	4067.40	3937.20	3970.80
1957	NASDAQ	ACOR	Tue, Nov 19, 2013	3951.60	4023.60	3930.00	3992.40
1956	NASDAQ	ACOR	Mon, Nov 18, 2013	4074.00	4097.88	3944.40	3961.20
1955	NASDAQ	ACOR	Fri, Nov 15, 2013	4020.00	4096.80	4020.00	4070.40
1954	NASDAQ	ACOR	Thu, Nov 14, 2013	4020.00	4064.40	3984.00	4027.20
1953	NASDAQ	ACOR	Wed, Nov 13, 2013	3919.20	4020.00	3906.00	4018.80
1952	NASDAQ	ACOR	Tue, Nov 12, 2013	3822.00	3931.20	3790.20	3928.80
1951	NASDAQ	ACOR	Mon, Nov 11, 2013	3826.80	3884.28	3790.80	3846.00
1950	NASDAQ	ACOR	Fri, Nov 8, 2013	3825.60	3874.80	3780.00	3816.00
1949	NASDAQ	ACOR	Thu, Nov 7, 2013	3943.20	3993.60	3792.01	3810.00
1948	NASDAQ	ACOR	Wed, Nov 6, 2013	3994.80	4109.88	3900.00	3906.00
1947	NASDAQ	ACOR	Tue, Nov 5, 2013	3854.40	3936.00	3813.60	3912.00
1946	NASDAQ	ACOR	Mon, Nov 4, 2013	3720.00	3895.20	3710.40	3879.60
1945	NASDAQ	ACOR	Fri, Nov 1, 2013	3722.40	3757.98	3660.36	3706.80
1944	NASDAQ	ACOR	Thu, Oct 31, 2013	4028.40	4028.40	3628.80	3673.20
1943	NASDAQ	ACOR	Wed, Oct 30, 2013	3988.80	4017.60	3804.00	3840.00
1942	NASDAQ	ACOR	Tue, Oct 29, 2013	3963.60	4012.80	3888.00	3993.60
1941	NASDAQ	ACOR	Mon, Oct 28, 2013	3988.80	4017.60	3907.20	3942.00
1940	NASDAQ	ACOR	Fri, Oct 25, 2013	3982.80	3991.20	3940.80	3974.40
1939	NASDAQ	ACOR	Thu, Oct 24, 2013	4002.00	4076.70	3957.60	3963.60
1938	NASDAQ	ACOR	Wed, Oct 23, 2013	3906.00	3993.60	3882.00	3987.60
1937	NASDAQ	ACOR	Tue, Oct 22, 2013	3928.80	3969.60	3884.40	3925.20
1936	NASDAQ	ACOR	Mon, Oct 21, 2013	3951.60	3985.50	3891.60	3901.20
1935	NASDAQ	ACOR	Fri, Oct 18, 2013	4023.60	4071.60	3874.80	3936.00
1934	NASDAQ	ACOR	Thu, Oct 17, 2013	3930.00	3994.80	3896.40	3974.40
1933	NASDAQ	ACOR	Wed, Oct 16, 2013	3896.40	4002.00	3853.20	3958.80
1932	NASDAQ	ACOR	Tue, Oct 15, 2013	3885.60	3966.00	3829.20	3859.20
1931	NASDAQ	ACOR	Mon, Oct 14, 2013	4238.40	4292.40	3850.80	3900.00
1930	NASDAQ	ACOR	Fri, Oct 11, 2013	4218.00	4280.40	4176.60	4240.80
1929	NASDAQ	ACOR	Thu, Oct 10, 2013	4156.80	4266.00	4143.61	4239.60
1928	NASDAQ	ACOR	Wed, Oct 9, 2013	4191.60	4228.20	4020.00	4077.60
1927	NASDAQ	ACOR	Tue, Oct 8, 2013	4320.00	4323.60	4142.40	4161.60
1926	NASDAQ	ACOR	Mon, Oct 7, 2013	4347.60	4362.48	4290.00	4309.20
1925	NASDAQ	ACOR	Fri, Oct 4, 2013	4323.60	4410.00	4292.40	4384.80
1924	NASDAQ	ACOR	Thu, Oct 3, 2013	4318.80	4352.82	4245.60	4327.20
1923	NASDAQ	ACOR	Wed, Oct 2, 2013	4236.00	4369.20	4236.00	4329.60
1922	NASDAQ	ACOR	Tue, Oct 1, 2013	4105.20	4260.00	4104.00	4251.60
1921	NASDAQ	ACOR	Mon, Sep 30, 2013	4122.00	4147.20	4082.40	4104.00
1920	NASDAQ	ACOR	Fri, Sep 27, 2013	4196.40	4244.40	4167.60	4168.80
1919	NASDAQ	ACOR	Thu, Sep 26, 2013	4191.60	4262.40	4163.04	4228.80
1918	NASDAQ	ACOR	Wed, Sep 25, 2013	4231.20	4250.40	4152.01	4171.20
1917	NASDAQ	ACOR	Tue, Sep 24, 2013	4256.40	4268.40	4149.60	4213.20
1916	NASDAQ	ACOR	Mon, Sep 23, 2013	4214.40	4250.40	4144.80	4242.00
1915	NASDAQ	ACOR	Fri, Sep 20, 2013	4291.20	4305.60	4194.00	4201.20
1914	NASDAQ	ACOR	Thu, Sep 19, 2013	4312.80	4340.40	4231.20	4267.20
1913	NASDAQ	ACOR	Wed, Sep 18, 2013	4286.40	4335.60	4219.20	4298.40
1912	NASDAQ	ACOR	Tue, Sep 17, 2013	4311.60	4341.60	4245.60	4274.40
1911	NASDAQ	ACOR	Mon, Sep 16, 2013	4352.40	4415.76	4274.40	4317.60
1910	NASDAQ	ACOR	Fri, Sep 13, 2013	4456.80	4459.20	4281.60	4299.60
1909	NASDAQ	ACOR	Thu, Sep 12, 2013	4462.80	4484.40	4381.20	4458.00
1908	NASDAQ	ACOR	Wed, Sep 11, 2013	4416.00	4460.40	4357.20	4453.20
1907	NASDAQ	ACOR	Tue, Sep 10, 2013	4477.20	4477.20	4359.60	4430.40
1906	NASDAQ	ACOR	Mon, Sep 9, 2013	4300.80	4460.40	4263.60	4444.80
1905	NASDAQ	ACOR	Fri, Sep 6, 2013	4273.20	4322.40	4125.60	4282.80
1904	NASDAQ	ACOR	Thu, Sep 5, 2013	4308.00	4350.00	4240.80	4309.20
1903	NASDAQ	ACOR	Wed, Sep 4, 2013	4208.40	4315.20	4161.00	4305.60
1902	NASDAQ	ACOR	Tue, Sep 3, 2013	4111.20	4245.60	4111.20	4191.60
1901	NASDAQ	ACOR	Fri, Aug 30, 2013	4135.20	4156.80	4046.40	4054.80
1900	NASDAQ	ACOR	Thu, Aug 29, 2013	4094.40	4179.60	4077.14	4141.20
1899	NASDAQ	ACOR	Wed, Aug 28, 2013	4014.00	4107.60	3982.80	4086.00
1898	NASDAQ	ACOR	Tue, Aug 27, 2013	4107.60	4119.54	3986.40	4017.60
1897	NASDAQ	ACOR	Mon, Aug 26, 2013	4123.20	4261.20	4067.10	4159.20
1896	NASDAQ	ACOR	Fri, Aug 23, 2013	4142.40	4245.59	4111.20	4123.20
1895	NASDAQ	ACOR	Thu, Aug 22, 2013	4054.80	4243.20	4054.80	4144.80
1894	NASDAQ	ACOR	Wed, Aug 21, 2013	4190.40	4203.60	4020.00	4051.20
1893	NASDAQ	ACOR	Tue, Aug 20, 2013	4086.00	4194.00	4051.20	4189.20
1892	NASDAQ	ACOR	Mon, Aug 19, 2013	4094.40	4144.80	4022.40	4076.40
1891	NASDAQ	ACOR	Fri, Aug 16, 2013	4112.40	4156.80	4040.40	4086.00
1890	NASDAQ	ACOR	Thu, Aug 15, 2013	4105.20	4174.80	4040.40	4138.80
1889	NASDAQ	ACOR	Wed, Aug 14, 2013	4116.00	4178.40	4099.20	4130.40
1888	NASDAQ	ACOR	Tue, Aug 13, 2013	4269.60	4269.60	4106.40	4126.80
1887	NASDAQ	ACOR	Mon, Aug 12, 2013	4137.60	4264.80	4104.00	4254.00
1886	NASDAQ	ACOR	Fri, Aug 9, 2013	4224.00	4279.20	4137.60	4138.80
1885	NASDAQ	ACOR	Thu, Aug 8, 2013	4228.80	4248.00	4138.80	4246.80
1884	NASDAQ	ACOR	Wed, Aug 7, 2013	4326.00	4371.60	4167.60	4194.00
1883	NASDAQ	ACOR	Tue, Aug 6, 2013	4399.20	4430.40	4352.40	4365.60
1882	NASDAQ	ACOR	Mon, Aug 5, 2013	4360.80	4441.20	4351.20	4407.60
1881	NASDAQ	ACOR	Fri, Aug 2, 2013	4533.60	4611.60	4488.36	4497.60
1880	NASDAQ	ACOR	Thu, Aug 1, 2013	4556.40	4611.59	4320.01	4471.20
1879	NASDAQ	ACOR	Wed, Jul 31, 2013	4527.60	4582.80	4470.00	4556.40
1878	NASDAQ	ACOR	Tue, Jul 30, 2013	4593.60	4606.80	4474.80	4526.40
1877	NASDAQ	ACOR	Mon, Jul 29, 2013	4618.80	4634.40	4497.60	4560.00
1876	NASDAQ	ACOR	Fri, Jul 26, 2013	4512.00	4620.00	4412.41	4618.20
1875	NASDAQ	ACOR	Thu, Jul 25, 2013	4442.40	4555.20	4351.20	4554.00
1874	NASDAQ	ACOR	Wed, Jul 24, 2013	4434.00	4476.00	4372.80	4426.80
1873	NASDAQ	ACOR	Tue, Jul 23, 2013	4501.20	4508.40	4350.00	4408.80
1872	NASDAQ	ACOR	Mon, Jul 22, 2013	4484.40	4538.40	4455.60	4474.80
1871	NASDAQ	ACOR	Fri, Jul 19, 2013	4531.20	4595.99	4500.00	4510.80
1870	NASDAQ	ACOR	Thu, Jul 18, 2013	4560.00	4578.00	4494.00	4546.80
1869	NASDAQ	ACOR	Wed, Jul 17, 2013	4582.80	4587.60	4502.40	4543.20
1868	NASDAQ	ACOR	Tue, Jul 16, 2013	4600.80	4632.00	4537.20	4552.80
1867	NASDAQ	ACOR	Mon, Jul 15, 2013	4543.20	4633.20	4513.20	4591.20
1866	NASDAQ	ACOR	Fri, Jul 12, 2013	4370.40	4555.08	4344.00	4527.60
1865	NASDAQ	ACOR	Thu, Jul 11, 2013	4486.80	4515.60	4376.40	4417.20
1864	NASDAQ	ACOR	Wed, Jul 10, 2013	4302.00	4432.80	4261.76	4414.80
1863	NASDAQ	ACOR	Tue, Jul 9, 2013	4413.60	4441.80	4306.80	4317.60
1862	NASDAQ	ACOR	Mon, Jul 8, 2013	4428.00	4532.40	4341.60	4393.20
1861	NASDAQ	ACOR	Fri, Jul 5, 2013	4288.80	4393.20	4202.40	4392.00
1860	NASDAQ	ACOR	Wed, Jul 3, 2013	4162.80	4257.60	4158.00	4224.00
1859	NASDAQ	ACOR	Tue, Jul 2, 2013	4148.40	4202.40	4111.20	4183.20
1858	NASDAQ	ACOR	Mon, Jul 1, 2013	3998.40	4185.60	3998.40	4165.20
1857	NASDAQ	ACOR	Fri, Jun 28, 2013	4003.20	4017.60	3939.60	3958.80
1856	NASDAQ	ACOR	Thu, Jun 27, 2013	3910.80	4026.00	3910.80	4000.80
1855	NASDAQ	ACOR	Wed, Jun 26, 2013	3828.00	3942.00	3807.60	3889.20
1854	NASDAQ	ACOR	Tue, Jun 25, 2013	3860.40	3883.20	3762.00	3806.40
1853	NASDAQ	ACOR	Mon, Jun 24, 2013	3936.00	3963.60	3810.00	3835.20
1852	NASDAQ	ACOR	Fri, Jun 21, 2013	3944.40	4050.00	3862.80	3981.60
1851	NASDAQ	ACOR	Thu, Jun 20, 2013	4132.80	4165.20	3896.40	3922.80
1850	NASDAQ	ACOR	Wed, Jun 19, 2013	4207.20	4243.20	4162.08	4180.80
1849	NASDAQ	ACOR	Tue, Jun 18, 2013	4106.40	4215.48	4070.40	4194.00
1848	NASDAQ	ACOR	Mon, Jun 17, 2013	4122.00	4135.20	4038.00	4106.40
1847	NASDAQ	ACOR	Fri, Jun 14, 2013	4051.20	4126.80	4000.80	4083.60
1846	NASDAQ	ACOR	Thu, Jun 13, 2013	4027.20	4075.20	3974.40	4062.00
1845	NASDAQ	ACOR	Wed, Jun 12, 2013	4110.00	4110.00	4027.20	4046.40
1844	NASDAQ	ACOR	Tue, Jun 11, 2013	4099.20	4174.80	3982.80	4081.20
1843	NASDAQ	ACOR	Mon, Jun 10, 2013	4135.20	4146.00	4048.80	4137.60
1842	NASDAQ	ACOR	Fri, Jun 7, 2013	4046.40	4147.20	4046.40	4131.60
1841	NASDAQ	ACOR	Thu, Jun 6, 2013	3910.80	4018.80	3901.20	4018.80
1840	NASDAQ	ACOR	Wed, Jun 5, 2013	3954.00	3996.00	3889.20	3922.80
1839	NASDAQ	ACOR	Tue, Jun 4, 2013	3970.80	4024.80	3925.20	3968.40
1838	NASDAQ	ACOR	Mon, Jun 3, 2013	4014.00	4016.40	3818.40	3969.60
1837	NASDAQ	ACOR	Fri, May 31, 2013	4062.00	4083.60	3964.80	4014.00
1836	NASDAQ	ACOR	Thu, May 30, 2013	3970.80	4102.80	3957.00	4076.40
1835	NASDAQ	ACOR	Wed, May 29, 2013	3980.40	3986.40	3872.40	3960.00
1834	NASDAQ	ACOR	Tue, May 28, 2013	3963.60	4064.40	3963.60	4011.60
1833	NASDAQ	ACOR	Fri, May 24, 2013	3855.60	3932.40	3813.60	3920.40
1832	NASDAQ	ACOR	Thu, May 23, 2013	3805.20	3897.60	3751.20	3867.60
1831	NASDAQ	ACOR	Wed, May 22, 2013	3888.00	3952.80	3796.80	3849.60
1830	NASDAQ	ACOR	Tue, May 21, 2013	3848.40	3895.20	3808.80	3888.00
1829	NASDAQ	ACOR	Mon, May 20, 2013	3950.40	3982.80	3848.40	3859.20
1828	NASDAQ	ACOR	Fri, May 17, 2013	3927.60	3976.80	3882.00	3952.80
1827	NASDAQ	ACOR	Thu, May 16, 2013	4036.80	4036.80	3879.60	3903.60
1826	NASDAQ	ACOR	Wed, May 15, 2013	4072.80	4077.60	3994.80	4036.80
1825	NASDAQ	ACOR	Tue, May 14, 2013	4135.20	4176.00	4086.00	4093.20
1824	NASDAQ	ACOR	Mon, May 13, 2013	4096.80	4175.99	4090.80	4141.20
1823	NASDAQ	ACOR	Fri, May 10, 2013	4090.80	4141.20	4075.20	4113.60
1822	NASDAQ	ACOR	Thu, May 9, 2013	4062.00	4188.00	4030.20	4087.20
1821	NASDAQ	ACOR	Wed, May 8, 2013	4038.00	4098.00	4022.40	4090.80
1820	NASDAQ	ACOR	Tue, May 7, 2013	4142.40	4154.40	4042.80	4062.00
1819	NASDAQ	ACOR	Mon, May 6, 2013	4148.40	4194.00	4056.00	4124.40
1818	NASDAQ	ACOR	Fri, May 3, 2013	4401.60	4412.40	4189.20	4194.00
1817	NASDAQ	ACOR	Thu, May 2, 2013	4628.40	4628.40	4360.80	4363.20
1816	NASDAQ	ACOR	Wed, May 1, 2013	4717.20	4732.80	4561.20	4592.40
1815	NASDAQ	ACOR	Tue, Apr 30, 2013	4696.80	4749.60	4660.80	4748.40
1814	NASDAQ	ACOR	Mon, Apr 29, 2013	4689.60	4746.00	4652.40	4712.40
1813	NASDAQ	ACOR	Fri, Apr 26, 2013	4647.60	4692.00	4534.02	4658.40
1812	NASDAQ	ACOR	Thu, Apr 25, 2013	4554.00	4692.00	4502.40	4668.00
1811	NASDAQ	ACOR	Wed, Apr 24, 2013	4689.60	4694.39	4489.20	4519.44
1810	NASDAQ	ACOR	Tue, Apr 23, 2013	4904.40	4904.40	4690.80	4706.40
1809	NASDAQ	ACOR	Mon, Apr 22, 2013	4882.80	4882.80	4693.21	4803.60
1808	NASDAQ	ACOR	Fri, Apr 19, 2013	4686.00	4900.80	4672.80	4852.80
1807	NASDAQ	ACOR	Thu, Apr 18, 2013	4752.00	4783.20	4604.41	4680.00
1806	NASDAQ	ACOR	Wed, Apr 17, 2013	4755.60	4794.00	4574.40	4728.00
1805	NASDAQ	ACOR	Tue, Apr 16, 2013	4312.80	4808.40	4284.00	4773.60
1804	NASDAQ	ACOR	Mon, Apr 15, 2013	4020.00	4290.00	3962.40	4260.00
1803	NASDAQ	ACOR	Fri, Apr 12, 2013	3782.40	3829.20	3741.60	3782.40
1802	NASDAQ	ACOR	Thu, Apr 11, 2013	3840.00	3904.80	3796.80	3810.00
1801	NASDAQ	ACOR	Wed, Apr 10, 2013	3756.00	3858.00	3739.92	3837.60
1800	NASDAQ	ACOR	Tue, Apr 9, 2013	3757.20	3774.00	3703.20	3736.80
1799	NASDAQ	ACOR	Mon, Apr 8, 2013	3744.00	3790.80	3694.80	3739.20
1798	NASDAQ	ACOR	Fri, Apr 5, 2013	3728.40	3777.60	3724.80	3726.00
1797	NASDAQ	ACOR	Thu, Apr 4, 2013	3818.40	3848.40	3745.20	3795.60
1796	NASDAQ	ACOR	Wed, Apr 3, 2013	3889.20	3916.80	3774.00	3778.80
1795	NASDAQ	ACOR	Tue, Apr 2, 2013	3835.20	3950.16	3820.80	3872.40
1794	NASDAQ	ACOR	Mon, Apr 1, 2013	3861.60	3894.00	3771.60	3813.60
1793	NASDAQ	ACOR	Thu, Mar 28, 2013	3800.40	3865.20	3792.00	3843.60
1792	NASDAQ	ACOR	Wed, Mar 27, 2013	3715.20	3807.60	3670.80	3798.00
1791	NASDAQ	ACOR	Tue, Mar 26, 2013	3642.00	3747.60	3642.00	3745.20
1790	NASDAQ	ACOR	Mon, Mar 25, 2013	3666.00	3699.00	3616.80	3624.00
1789	NASDAQ	ACOR	Fri, Mar 22, 2013	3646.80	3679.20	3610.80	3663.60
1788	NASDAQ	ACOR	Thu, Mar 21, 2013	3690.00	3735.60	3612.00	3644.40
1787	NASDAQ	ACOR	Wed, Mar 20, 2013	3650.40	3732.00	3620.40	3700.80
1786	NASDAQ	ACOR	Tue, Mar 19, 2013	3673.20	3687.60	3574.80	3621.60
1785	NASDAQ	ACOR	Mon, Mar 18, 2013	3657.60	3718.80	3613.20	3675.60
1784	NASDAQ	ACOR	Fri, Mar 15, 2013	3694.80	3716.40	3634.80	3666.00
1783	NASDAQ	ACOR	Thu, Mar 14, 2013	3663.60	3698.40	3628.80	3696.00
1782	NASDAQ	ACOR	Wed, Mar 13, 2013	3648.00	3672.00	3618.00	3656.40
1781	NASDAQ	ACOR	Tue, Mar 12, 2013	3640.80	3655.20	3606.00	3651.60
1780	NASDAQ	ACOR	Mon, Mar 11, 2013	3600.00	3682.80	3585.60	3644.40
1779	NASDAQ	ACOR	Fri, Mar 8, 2013	3658.80	3679.20	3589.20	3598.80
1778	NASDAQ	ACOR	Thu, Mar 7, 2013	3644.40	3664.80	3568.80	3655.20
1777	NASDAQ	ACOR	Wed, Mar 6, 2013	3656.40	3697.20	3622.80	3655.20
1776	NASDAQ	ACOR	Tue, Mar 5, 2013	3616.80	3700.80	3594.00	3643.20
1775	NASDAQ	ACOR	Mon, Mar 4, 2013	3622.80	3643.20	3544.80	3610.80
1774	NASDAQ	ACOR	Fri, Mar 1, 2013	3541.20	3661.20	3504.00	3648.00
1773	NASDAQ	ACOR	Thu, Feb 28, 2013	3550.80	3576.00	3523.20	3570.00
1772	NASDAQ	ACOR	Wed, Feb 27, 2013	3492.00	3609.60	3488.41	3549.60
1771	NASDAQ	ACOR	Tue, Feb 26, 2013	3519.60	3577.20	3489.60	3506.40
1770	NASDAQ	ACOR	Mon, Feb 25, 2013	3630.00	3650.40	3518.40	3523.20
1769	NASDAQ	ACOR	Fri, Feb 22, 2013	3608.40	3631.20	3564.60	3600.00
1768	NASDAQ	ACOR	Thu, Feb 21, 2013	3679.20	3718.79	3555.60	3602.40
1767	NASDAQ	ACOR	Wed, Feb 20, 2013	3632.40	3726.00	3630.00	3686.40
1766	NASDAQ	ACOR	Tue, Feb 19, 2013	3555.60	3645.60	3555.60	3642.00
1765	NASDAQ	ACOR	Fri, Feb 15, 2013	3546.00	3585.60	3505.20	3571.20
1764	NASDAQ	ACOR	Thu, Feb 14, 2013	3595.20	3625.20	3513.60	3546.00
1763	NASDAQ	ACOR	Wed, Feb 13, 2013	3538.80	3656.40	3538.80	3595.20
1762	NASDAQ	ACOR	Tue, Feb 12, 2013	3516.00	3565.20	3506.40	3543.60
1761	NASDAQ	ACOR	Mon, Feb 11, 2013	3538.80	3591.60	3474.00	3510.00
1760	NASDAQ	ACOR	Fri, Feb 8, 2013	3492.00	3556.80	3460.80	3530.40
1759	NASDAQ	ACOR	Thu, Feb 7, 2013	3528.00	3553.19	3446.40	3480.00
1758	NASDAQ	ACOR	Wed, Feb 6, 2013	3512.40	3538.80	3465.60	3518.40
1757	NASDAQ	ACOR	Tue, Feb 5, 2013	3464.40	3531.60	3464.40	3518.40
1756	NASDAQ	ACOR	Mon, Feb 4, 2013	3459.60	3496.80	3436.80	3439.20
1755	NASDAQ	ACOR	Fri, Feb 1, 2013	3488.40	3531.60	3454.80	3481.20
1754	NASDAQ	ACOR	Thu, Jan 31, 2013	3462.00	3494.40	3405.60	3465.60
1753	NASDAQ	ACOR	Wed, Jan 30, 2013	3549.60	3549.60	3418.80	3458.40
1752	NASDAQ	ACOR	Tue, Jan 29, 2013	3540.00	3574.80	3496.80	3561.60
1751	NASDAQ	ACOR	Mon, Jan 28, 2013	3529.20	3568.80	3517.20	3550.80
1750	NASDAQ	ACOR	Fri, Jan 25, 2013	3537.60	3544.80	3493.20	3531.60
1749	NASDAQ	ACOR	Thu, Jan 24, 2013	3411.60	3541.20	3409.21	3535.20
1748	NASDAQ	ACOR	Wed, Jan 23, 2013	3447.60	3460.80	3369.60	3424.80
1747	NASDAQ	ACOR	Tue, Jan 22, 2013	3372.00	3460.80	3331.20	3457.20
1746	NASDAQ	ACOR	Fri, Jan 18, 2013	3352.80	3368.40	3328.80	3355.20
1745	NASDAQ	ACOR	Thu, Jan 17, 2013	3318.00	3388.80	3282.00	3334.80
1744	NASDAQ	ACOR	Wed, Jan 16, 2013	3324.00	3328.80	3268.80	3302.40
1743	NASDAQ	ACOR	Tue, Jan 15, 2013	3320.40	3356.40	3306.00	3340.80
1742	NASDAQ	ACOR	Mon, Jan 14, 2013	3276.00	3402.00	3254.40	3328.80
1741	NASDAQ	ACOR	Fri, Jan 11, 2013	3360.00	3370.79	3236.40	3279.60
1740	NASDAQ	ACOR	Thu, Jan 10, 2013	3264.00	3384.00	3206.40	3357.60
1739	NASDAQ	ACOR	Wed, Jan 9, 2013	3271.20	3294.00	3223.20	3254.40
1738	NASDAQ	ACOR	Tue, Jan 8, 2013	3238.80	3391.30	3160.80	3271.48
1737	NASDAQ	ACOR	Mon, Jan 7, 2013	3304.80	3415.20	3270.00	3405.32
1736	NASDAQ	ACOR	Fri, Jan 4, 2013	3252.00	3346.80	3206.40	3330.00
1735	NASDAQ	ACOR	Thu, Jan 3, 2013	3124.80	3315.60	3124.80	3234.00
1734	NASDAQ	ACOR	Wed, Jan 2, 2013	3050.40	3050.40	2937.60	3020.40
1733	NASDAQ	ACOR	Mon, Dec 31, 2012	2912.40	2994.00	2868.00	2983.20
1732	NASDAQ	ACOR	Fri, Dec 28, 2012	2887.20	2942.40	2884.80	2905.20
1731	NASDAQ	ACOR	Thu, Dec 27, 2012	2944.80	2968.80	2875.20	2912.40
1730	NASDAQ	ACOR	Wed, Dec 26, 2012	2968.80	3003.60	2934.00	2948.40
1729	NASDAQ	ACOR	Mon, Dec 24, 2012	3015.60	3015.60	2930.40	2955.60
1728	NASDAQ	ACOR	Fri, Dec 21, 2012	2976.00	3046.80	2941.20	3021.60
1727	NASDAQ	ACOR	Thu, Dec 20, 2012	3000.00	3002.40	2931.60	2972.40
1726	NASDAQ	ACOR	Wed, Dec 19, 2012	3045.60	3045.60	2985.60	2990.40
1725	NASDAQ	ACOR	Tue, Dec 18, 2012	3091.20	3093.60	3015.60	3038.40
1724	NASDAQ	ACOR	Mon, Dec 17, 2012	3036.00	3093.60	3018.00	3079.20
1723	NASDAQ	ACOR	Fri, Dec 14, 2012	3032.40	3084.00	3003.60	3018.00
1722	NASDAQ	ACOR	Thu, Dec 13, 2012	3027.60	3090.00	2958.00	3034.80
1721	NASDAQ	ACOR	Wed, Dec 12, 2012	3104.40	3106.80	3010.80	3031.20
1720	NASDAQ	ACOR	Tue, Dec 11, 2012	3066.00	3093.60	3026.40	3090.00
1719	NASDAQ	ACOR	Mon, Dec 10, 2012	3004.80	3063.60	2997.60	3044.40
1718	NASDAQ	ACOR	Fri, Dec 7, 2012	3020.40	3027.60	2979.60	3007.20
1717	NASDAQ	ACOR	Thu, Dec 6, 2012	3019.20	3037.20	2987.21	3010.80
1716	NASDAQ	ACOR	Wed, Dec 5, 2012	2994.00	3048.00	2953.20	3029.21
1715	NASDAQ	ACOR	Tue, Dec 4, 2012	2938.80	2978.40	2919.60	2974.80
1714	NASDAQ	ACOR	Mon, Dec 3, 2012	2895.60	2983.20	2874.00	2930.40
1713	NASDAQ	ACOR	Fri, Nov 30, 2012	3055.20	3055.20	3003.60	3025.20
1712	NASDAQ	ACOR	Thu, Nov 29, 2012	3012.00	3062.40	3003.60	3043.20
1711	NASDAQ	ACOR	Wed, Nov 28, 2012	2967.60	2992.80	2925.60	2990.40
1710	NASDAQ	ACOR	Tue, Nov 27, 2012	2962.80	3002.40	2942.60	2978.40
1709	NASDAQ	ACOR	Mon, Nov 26, 2012	3001.20	3001.20	2928.00	2956.80
1708	NASDAQ	ACOR	Fri, Nov 23, 2012	2992.80	3013.20	2953.20	3009.60
1707	NASDAQ	ACOR	Wed, Nov 21, 2012	3033.60	3069.60	2972.40	2989.20
1706	NASDAQ	ACOR	Tue, Nov 20, 2012	2967.60	3043.20	2961.60	3032.40
1705	NASDAQ	ACOR	Mon, Nov 19, 2012	2895.60	2978.40	2891.17	2978.40
1704	NASDAQ	ACOR	Fri, Nov 16, 2012	2769.60	2882.40	2743.20	2862.00
1703	NASDAQ	ACOR	Thu, Nov 15, 2012	2839.20	2852.40	2720.40	2788.80
1702	NASDAQ	ACOR	Wed, Nov 14, 2012	2900.40	2941.98	2802.00	2833.20
1701	NASDAQ	ACOR	Tue, Nov 13, 2012	2914.80	2979.36	2880.18	2900.40
1700	NASDAQ	ACOR	Mon, Nov 12, 2012	2908.80	2991.36	2878.80	2947.20
1699	NASDAQ	ACOR	Fri, Nov 9, 2012	2874.00	2972.40	2870.40	2889.60
1698	NASDAQ	ACOR	Thu, Nov 8, 2012	2914.80	2924.40	2881.20	2893.20
1697	NASDAQ	ACOR	Wed, Nov 7, 2012	2942.40	2975.28	2871.60	2918.40
1696	NASDAQ	ACOR	Tue, Nov 6, 2012	2995.20	3036.00	2953.20	2978.40
1695	NASDAQ	ACOR	Mon, Nov 5, 2012	2856.00	3007.20	2840.40	2991.60
1694	NASDAQ	ACOR	Fri, Nov 2, 2012	2884.80	2917.20	2840.40	2847.60
1693	NASDAQ	ACOR	Thu, Nov 1, 2012	2882.40	2940.00	2851.82	2866.80
1692	NASDAQ	ACOR	Wed, Oct 31, 2012	2802.00	2906.40	2779.20	2874.00
1691	NASDAQ	ACOR	Fri, Oct 26, 2012	2794.80	2818.80	2683.80	2697.60
1690	NASDAQ	ACOR	Thu, Oct 25, 2012	2757.60	2857.20	2757.60	2802.00
1689	NASDAQ	ACOR	Wed, Oct 24, 2012	2763.60	2804.40	2685.60	2733.60
1688	NASDAQ	ACOR	Tue, Oct 23, 2012	2767.20	2767.20	2698.80	2745.60
1687	NASDAQ	ACOR	Mon, Oct 22, 2012	2780.40	2796.00	2740.80	2778.00
1686	NASDAQ	ACOR	Fri, Oct 19, 2012	2857.20	2859.60	2757.61	2796.00
1685	NASDAQ	ACOR	Thu, Oct 18, 2012	2930.40	2930.40	2871.60	2881.20
1684	NASDAQ	ACOR	Wed, Oct 17, 2012	2828.40	2941.20	2828.02	2941.20
1683	NASDAQ	ACOR	Tue, Oct 16, 2012	2832.00	2868.00	2796.00	2815.20
1682	NASDAQ	ACOR	Mon, Oct 15, 2012	2937.60	2967.29	2814.00	2833.20
1681	NASDAQ	ACOR	Fri, Oct 12, 2012	2934.00	3005.88	2899.20	2935.20
1680	NASDAQ	ACOR	Thu, Oct 11, 2012	2928.00	3000.00	2922.00	2940.00
1679	NASDAQ	ACOR	Wed, Oct 10, 2012	2896.80	2940.00	2888.40	2925.60
1678	NASDAQ	ACOR	Tue, Oct 9, 2012	3104.40	3112.80	2889.60	2896.80
1677	NASDAQ	ACOR	Mon, Oct 8, 2012	3195.60	3222.10	3026.40	3097.20
1676	NASDAQ	ACOR	Fri, Oct 5, 2012	3240.00	3282.60	3140.40	3199.20
1675	NASDAQ	ACOR	Thu, Oct 4, 2012	3178.80	3232.80	3163.20	3231.60
1674	NASDAQ	ACOR	Wed, Oct 3, 2012	3220.80	3220.80	3170.40	3175.20
1673	NASDAQ	ACOR	Tue, Oct 2, 2012	3190.80	3226.79	3163.20	3200.40
1672	NASDAQ	ACOR	Mon, Oct 1, 2012	3087.60	3123.60	3002.40	3066.00
1671	NASDAQ	ACOR	Fri, Sep 28, 2012	3103.20	3103.20	3060.00	3073.20
1670	NASDAQ	ACOR	Thu, Sep 27, 2012	3062.40	3142.25	3060.00	3115.20
1669	NASDAQ	ACOR	Wed, Sep 26, 2012	3087.60	3088.80	2986.80	3037.20
1668	NASDAQ	ACOR	Tue, Sep 25, 2012	3056.40	3100.80	3033.00	3090.00
1667	NASDAQ	ACOR	Mon, Sep 24, 2012	3073.20	3097.20	3033.60	3039.60
1666	NASDAQ	ACOR	Fri, Sep 21, 2012	3093.60	3093.60	3030.00	3086.40
1665	NASDAQ	ACOR	Thu, Sep 20, 2012	3040.80	3067.20	3032.40	3054.00
1664	NASDAQ	ACOR	Wed, Sep 19, 2012	3066.00	3097.20	3033.00	3048.00
1663	NASDAQ	ACOR	Tue, Sep 18, 2012	3015.60	3056.40	3012.60	3043.20
1662	NASDAQ	ACOR	Mon, Sep 17, 2012	3056.40	3056.40	2982.00	3012.00
1661	NASDAQ	ACOR	Fri, Sep 14, 2012	3110.40	3162.00	3049.20	3056.40
1660	NASDAQ	ACOR	Thu, Sep 13, 2012	3099.60	3120.00	3055.20	3090.00
1659	NASDAQ	ACOR	Wed, Sep 12, 2012	3120.00	3142.80	3056.60	3080.40
1658	NASDAQ	ACOR	Tue, Sep 11, 2012	3063.60	3136.80	3025.20	3114.00
1657	NASDAQ	ACOR	Mon, Sep 10, 2012	3030.00	3073.20	3016.80	3066.00
1656	NASDAQ	ACOR	Fri, Sep 7, 2012	3010.80	3050.40	2994.19	3022.80
1655	NASDAQ	ACOR	Thu, Sep 6, 2012	2911.20	3012.00	2907.60	2989.20
1654	NASDAQ	ACOR	Wed, Sep 5, 2012	2749.20	2904.00	2749.20	2890.80
1653	NASDAQ	ACOR	Tue, Sep 4, 2012	2737.20	2780.40	2731.20	2760.00
1652	NASDAQ	ACOR	Fri, Aug 31, 2012	2780.40	2793.60	2725.20	2742.00
1651	NASDAQ	ACOR	Thu, Aug 30, 2012	2769.60	2796.84	2745.60	2763.60
1650	NASDAQ	ACOR	Wed, Aug 29, 2012	2808.00	2828.40	2768.40	2776.80
1649	NASDAQ	ACOR	Tue, Aug 28, 2012	2774.40	2857.20	2756.40	2800.80
1648	NASDAQ	ACOR	Mon, Aug 27, 2012	2767.20	2774.40	2715.60	2767.20
1647	NASDAQ	ACOR	Fri, Aug 24, 2012	2762.40	2797.20	2757.60	2760.00
1646	NASDAQ	ACOR	Thu, Aug 23, 2012	2793.60	2793.60	2762.40	2775.60
1645	NASDAQ	ACOR	Wed, Aug 22, 2012	2793.60	2815.20	2743.20	2791.20
1644	NASDAQ	ACOR	Tue, Aug 21, 2012	2839.20	2865.60	2776.80	2787.60
1643	NASDAQ	ACOR	Mon, Aug 20, 2012	2776.80	2793.60	2758.80	2788.80
1642	NASDAQ	ACOR	Fri, Aug 17, 2012	2778.00	2800.80	2740.26	2791.20
1641	NASDAQ	ACOR	Thu, Aug 16, 2012	2755.20	2781.60	2714.40	2779.20
1640	NASDAQ	ACOR	Wed, Aug 15, 2012	2732.40	2792.40	2719.20	2760.00
1639	NASDAQ	ACOR	Tue, Aug 14, 2012	2718.00	2745.60	2684.40	2728.80
1638	NASDAQ	ACOR	Mon, Aug 13, 2012	2731.20	2754.00	2658.00	2700.00
1637	NASDAQ	ACOR	Fri, Aug 10, 2012	2631.60	2635.02	2559.60	2606.40
1636	NASDAQ	ACOR	Thu, Aug 9, 2012	2618.40	2654.40	2612.40	2636.40
1635	NASDAQ	ACOR	Wed, Aug 8, 2012	2619.60	2637.60	2598.00	2604.00
1634	NASDAQ	ACOR	Tue, Aug 7, 2012	2662.80	2664.00	2602.80	2620.80
1633	NASDAQ	ACOR	Mon, Aug 6, 2012	2695.20	2714.40	2648.40	2655.60
1632	NASDAQ	ACOR	Fri, Aug 3, 2012	2748.00	2767.20	2680.80	2690.40
1631	NASDAQ	ACOR	Thu, Aug 2, 2012	2721.60	2734.80	2672.40	2716.80
1630	NASDAQ	ACOR	Wed, Aug 1, 2012	2886.00	2910.00	2732.40	2734.80
1629	NASDAQ	ACOR	Tue, Jul 31, 2012	2950.80	3046.80	2869.20	2888.40
1628	NASDAQ	ACOR	Mon, Jul 30, 2012	2901.60	3008.40	2901.60	2968.80
1627	NASDAQ	ACOR	Fri, Jul 27, 2012	2899.20	2938.80	2892.00	2901.60
1626	NASDAQ	ACOR	Thu, Jul 26, 2012	2910.00	2943.60	2844.00	2872.80
1625	NASDAQ	ACOR	Wed, Jul 25, 2012	2926.80	2972.40	2862.00	2868.00
1624	NASDAQ	ACOR	Tue, Jul 24, 2012	2973.60	2988.00	2884.80	2901.60
1623	NASDAQ	ACOR	Mon, Jul 23, 2012	2978.40	3009.60	2942.40	2973.60
1622	NASDAQ	ACOR	Fri, Jul 20, 2012	3021.60	3056.40	2973.60	3002.40
1621	NASDAQ	ACOR	Thu, Jul 19, 2012	3086.40	3115.20	3046.80	3054.00
1620	NASDAQ	ACOR	Wed, Jul 18, 2012	3061.20	3120.00	3049.20	3080.40
1619	NASDAQ	ACOR	Tue, Jul 17, 2012	3081.60	3091.20	2984.40	3064.80
1618	NASDAQ	ACOR	Mon, Jul 16, 2012	3037.20	3088.80	3014.40	3079.20
1617	NASDAQ	ACOR	Fri, Jul 13, 2012	3052.80	3078.00	2991.60	3032.40
1616	NASDAQ	ACOR	Thu, Jul 12, 2012	3014.40	3063.60	2960.40	3050.40
1615	NASDAQ	ACOR	Wed, Jul 11, 2012	3106.80	3117.60	2994.00	3042.00
1614	NASDAQ	ACOR	Tue, Jul 10, 2012	3181.20	3181.20	3096.00	3100.80
1613	NASDAQ	ACOR	Mon, Jul 9, 2012	3138.00	3176.40	3120.00	3162.00
1612	NASDAQ	ACOR	Fri, Jul 6, 2012	3093.60	3160.80	3091.20	3151.20
1611	NASDAQ	ACOR	Thu, Jul 5, 2012	3074.40	3198.00	3074.40	3114.00
1610	NASDAQ	ACOR	Tue, Jul 3, 2012	3018.00	3116.40	3006.00	3092.40
1609	NASDAQ	ACOR	Mon, Jul 2, 2012	2830.80	3007.20	2830.80	3006.00
1608	NASDAQ	ACOR	Fri, Jun 29, 2012	2836.80	2836.80	2776.26	2827.20
1607	NASDAQ	ACOR	Thu, Jun 28, 2012	2780.40	2809.19	2714.40	2779.20
1606	NASDAQ	ACOR	Wed, Jun 27, 2012	2748.00	2808.00	2725.20	2797.20
1605	NASDAQ	ACOR	Tue, Jun 26, 2012	2716.80	2785.20	2715.60	2738.40
1604	NASDAQ	ACOR	Mon, Jun 25, 2012	2806.80	2821.20	2715.60	2725.20
1603	NASDAQ	ACOR	Fri, Jun 22, 2012	2802.00	2847.60	2761.20	2834.40
1602	NASDAQ	ACOR	Thu, Jun 21, 2012	2832.00	2876.88	2752.80	2794.80
1601	NASDAQ	ACOR	Wed, Jun 20, 2012	2878.80	2887.20	2827.20	2834.40
1600	NASDAQ	ACOR	Tue, Jun 19, 2012	2882.40	2922.00	2842.80	2875.20
1599	NASDAQ	ACOR	Mon, Jun 18, 2012	2835.60	2899.20	2835.60	2865.60
1598	NASDAQ	ACOR	Fri, Jun 15, 2012	2737.20	2853.60	2727.60	2844.00
1597	NASDAQ	ACOR	Thu, Jun 14, 2012	2662.80	2758.80	2640.00	2749.20
1596	NASDAQ	ACOR	Wed, Jun 13, 2012	2594.40	2695.20	2576.40	2655.60
1595	NASDAQ	ACOR	Tue, Jun 12, 2012	2654.40	2695.20	2575.20	2594.40
1594	NASDAQ	ACOR	Mon, Jun 11, 2012	2752.80	2752.80	2613.60	2620.80
1593	NASDAQ	ACOR	Fri, Jun 8, 2012	2671.20	2732.40	2665.20	2716.80
1592	NASDAQ	ACOR	Thu, Jun 7, 2012	2736.00	2741.99	2678.40	2682.00
1591	NASDAQ	ACOR	Wed, Jun 6, 2012	2685.60	2719.20	2679.60	2692.80
1590	NASDAQ	ACOR	Tue, Jun 5, 2012	2653.20	2689.20	2630.40	2679.60
1589	NASDAQ	ACOR	Mon, Jun 4, 2012	2641.20	2685.59	2593.20	2671.20
1588	NASDAQ	ACOR	Fri, Jun 1, 2012	2576.40	2646.00	2551.20	2620.80
1587	NASDAQ	ACOR	Thu, May 31, 2012	2634.00	2668.80	2580.00	2638.80
1586	NASDAQ	ACOR	Wed, May 30, 2012	2664.00	2691.60	2594.40	2636.40
1585	NASDAQ	ACOR	Tue, May 29, 2012	2718.00	2736.00	2662.80	2700.00
1584	NASDAQ	ACOR	Fri, May 25, 2012	2704.80	2721.60	2678.40	2704.80
1583	NASDAQ	ACOR	Thu, May 24, 2012	2727.60	2739.60	2670.00	2719.20
1582	NASDAQ	ACOR	Wed, May 23, 2012	2660.40	2732.40	2613.60	2719.20
1581	NASDAQ	ACOR	Tue, May 22, 2012	2658.00	2691.60	2635.92	2672.40
1580	NASDAQ	ACOR	Mon, May 21, 2012	2594.40	2658.00	2582.40	2646.00
1579	NASDAQ	ACOR	Fri, May 18, 2012	2688.00	2716.80	2524.80	2599.20
1578	NASDAQ	ACOR	Thu, May 17, 2012	2800.80	2831.90	2749.20	2749.20
1577	NASDAQ	ACOR	Wed, May 16, 2012	2806.80	2817.60	2774.40	2786.40
1576	NASDAQ	ACOR	Tue, May 15, 2012	2835.60	2854.45	2798.40	2803.20
1575	NASDAQ	ACOR	Mon, May 14, 2012	2838.00	2888.99	2820.00	2830.80
1574	NASDAQ	ACOR	Fri, May 11, 2012	2835.60	2946.00	2834.40	2870.40
1573	NASDAQ	ACOR	Thu, May 10, 2012	2860.80	2880.00	2821.20	2847.60
1572	NASDAQ	ACOR	Wed, May 9, 2012	2834.40	2881.20	2808.00	2841.60
1571	NASDAQ	ACOR	Tue, May 8, 2012	2881.20	2913.60	2832.00	2876.40
1570	NASDAQ	ACOR	Mon, May 7, 2012	2820.00	2923.20	2802.60	2911.20
1569	NASDAQ	ACOR	Fri, May 4, 2012	2881.20	2899.20	2814.00	2822.40
1568	NASDAQ	ACOR	Thu, May 3, 2012	3062.40	3084.00	2859.60	2878.80
1567	NASDAQ	ACOR	Wed, May 2, 2012	2932.80	3062.40	2910.00	3062.40
1566	NASDAQ	ACOR	Tue, May 1, 2012	3024.00	3063.60	2974.80	2996.40
1565	NASDAQ	ACOR	Mon, Apr 30, 2012	3034.80	3051.60	2970.00	3028.80
1564	NASDAQ	ACOR	Fri, Apr 27, 2012	3007.20	3061.20	2995.20	3034.80
1563	NASDAQ	ACOR	Thu, Apr 26, 2012	3016.80	3044.40	2991.00	3010.80
1562	NASDAQ	ACOR	Wed, Apr 25, 2012	2980.80	3034.80	2966.40	3012.00
1561	NASDAQ	ACOR	Tue, Apr 24, 2012	2943.60	2979.60	2901.60	2926.80
1560	NASDAQ	ACOR	Mon, Apr 23, 2012	2952.00	2979.60	2894.64	2942.40
1559	NASDAQ	ACOR	Fri, Apr 20, 2012	2880.00	3019.20	2880.00	2982.00
1558	NASDAQ	ACOR	Thu, Apr 19, 2012	2917.20	3000.00	2889.60	2917.20
1557	NASDAQ	ACOR	Wed, Apr 18, 2012	2908.80	2998.80	2901.60	2925.60
1556	NASDAQ	ACOR	Tue, Apr 17, 2012	2931.60	2991.60	2914.80	2919.60
1555	NASDAQ	ACOR	Mon, Apr 16, 2012	2920.80	2942.40	2820.00	2912.40
1554	NASDAQ	ACOR	Fri, Apr 13, 2012	2946.00	2960.40	2809.20	2910.00
1553	NASDAQ	ACOR	Thu, Apr 12, 2012	2950.80	3020.40	2948.40	2956.80
1552	NASDAQ	ACOR	Wed, Apr 11, 2012	2984.40	3000.00	2941.20	2954.40
1551	NASDAQ	ACOR	Tue, Apr 10, 2012	2996.40	3022.80	2928.00	2953.20
1550	NASDAQ	ACOR	Mon, Apr 9, 2012	3103.20	3130.80	2997.60	2997.60
1549	NASDAQ	ACOR	Thu, Apr 5, 2012	3109.20	3193.20	3109.20	3158.40
1548	NASDAQ	ACOR	Wed, Apr 4, 2012	3164.40	3164.40	3108.00	3123.60
1547	NASDAQ	ACOR	Tue, Apr 3, 2012	3228.00	3260.40	3162.00	3184.80
1546	NASDAQ	ACOR	Mon, Apr 2, 2012	3166.80	3247.20	3162.00	3240.00
1545	NASDAQ	ACOR	Fri, Mar 30, 2012	3232.80	3241.20	3184.80	3186.00
1544	NASDAQ	ACOR	Thu, Mar 29, 2012	3289.20	3309.59	3190.80	3206.40
1543	NASDAQ	ACOR	Wed, Mar 28, 2012	3246.00	3315.60	3213.60	3314.40
1542	NASDAQ	ACOR	Tue, Mar 27, 2012	3282.00	3325.20	3234.00	3238.80
1541	NASDAQ	ACOR	Mon, Mar 26, 2012	3222.00	3286.80	3217.20	3273.60
1540	NASDAQ	ACOR	Fri, Mar 23, 2012	3206.40	3219.60	3121.20	3184.80
1539	NASDAQ	ACOR	Thu, Mar 22, 2012	3196.80	3207.59	3128.40	3187.20
1538	NASDAQ	ACOR	Wed, Mar 21, 2012	3225.60	3284.40	3222.00	3234.00
1537	NASDAQ	ACOR	Tue, Mar 20, 2012	3228.00	3266.40	3175.20	3211.20
1536	NASDAQ	ACOR	Mon, Mar 19, 2012	3219.60	3276.00	3172.80	3247.20
1535	NASDAQ	ACOR	Fri, Mar 16, 2012	3174.00	3289.20	3171.60	3222.00
1534	NASDAQ	ACOR	Thu, Mar 15, 2012	3100.80	3202.80	3031.20	3162.00
1533	NASDAQ	ACOR	Wed, Mar 14, 2012	3060.00	3076.48	3025.20	3062.40
1532	NASDAQ	ACOR	Tue, Mar 13, 2012	3078.00	3079.20	3016.80	3058.80
1531	NASDAQ	ACOR	Mon, Mar 12, 2012	3099.60	3110.40	3039.60	3046.80
1530	NASDAQ	ACOR	Fri, Mar 9, 2012	3080.40	3164.40	3080.40	3100.80
1529	NASDAQ	ACOR	Thu, Mar 8, 2012	3072.00	3110.40	3057.60	3082.80
1528	NASDAQ	ACOR	Wed, Mar 7, 2012	3100.80	3118.80	3013.20	3056.40
1527	NASDAQ	ACOR	Tue, Mar 6, 2012	3169.20	3193.20	3062.40	3085.20
1526	NASDAQ	ACOR	Mon, Mar 5, 2012	3193.20	3213.60	3146.40	3184.80
1525	NASDAQ	ACOR	Fri, Mar 2, 2012	3230.40	3279.12	3151.20	3189.60
1524	NASDAQ	ACOR	Thu, Mar 1, 2012	3169.20	3294.00	3127.20	3248.40
1523	NASDAQ	ACOR	Wed, Feb 29, 2012	3300.00	3328.80	3138.89	3139.20
1522	NASDAQ	ACOR	Tue, Feb 28, 2012	3223.20	3318.00	3180.38	3298.80
1521	NASDAQ	ACOR	Mon, Feb 27, 2012	3229.20	3277.20	3198.60	3217.20
1520	NASDAQ	ACOR	Fri, Feb 24, 2012	3145.20	3267.60	3050.40	3246.00
1519	NASDAQ	ACOR	Thu, Feb 23, 2012	3024.00	3174.00	3003.60	3152.40
1518	NASDAQ	ACOR	Wed, Feb 22, 2012	2995.20	3018.00	2950.20	3008.40
1517	NASDAQ	ACOR	Tue, Feb 21, 2012	3087.60	3109.20	2976.00	3009.60
1516	NASDAQ	ACOR	Fri, Feb 17, 2012	3144.00	3180.00	3048.00	3087.60
1515	NASDAQ	ACOR	Thu, Feb 16, 2012	3315.60	3315.60	3171.60	3255.60
1514	NASDAQ	ACOR	Wed, Feb 15, 2012	3196.80	3246.00	3159.60	3177.60
1513	NASDAQ	ACOR	Tue, Feb 14, 2012	3164.40	3182.15	3128.40	3180.00
1512	NASDAQ	ACOR	Mon, Feb 13, 2012	3086.40	3184.80	3086.40	3175.20
1511	NASDAQ	ACOR	Fri, Feb 10, 2012	3075.60	3127.20	3008.40	3052.80
1510	NASDAQ	ACOR	Thu, Feb 9, 2012	3165.60	3182.00	3052.80	3098.40
1509	NASDAQ	ACOR	Wed, Feb 8, 2012	3172.80	3219.59	3076.80	3169.20
1508	NASDAQ	ACOR	Tue, Feb 7, 2012	3270.00	3270.00	3158.40	3172.80
1507	NASDAQ	ACOR	Mon, Feb 6, 2012	3156.00	3313.20	3140.40	3270.00
1506	NASDAQ	ACOR	Fri, Feb 3, 2012	3212.40	3261.60	3144.00	3172.80
1505	NASDAQ	ACOR	Thu, Feb 2, 2012	3121.20	3160.80	3098.40	3154.80
1504	NASDAQ	ACOR	Wed, Feb 1, 2012	3096.00	3117.60	3061.20	3103.20
1503	NASDAQ	ACOR	Tue, Jan 31, 2012	3092.40	3128.40	3052.80	3063.60
1502	NASDAQ	ACOR	Mon, Jan 30, 2012	3085.20	3110.40	3019.20	3070.80
1501	NASDAQ	ACOR	Fri, Jan 27, 2012	3072.00	3166.80	3072.00	3154.80
1500	NASDAQ	ACOR	Thu, Jan 26, 2012	3112.80	3130.80	3045.60	3092.40
1499	NASDAQ	ACOR	Wed, Jan 25, 2012	3078.00	3118.80	3063.60	3082.80
1498	NASDAQ	ACOR	Tue, Jan 24, 2012	3032.40	3078.00	2924.40	3062.40
1497	NASDAQ	ACOR	Mon, Jan 23, 2012	2965.20	3043.20	2947.20	3040.80
1496	NASDAQ	ACOR	Fri, Jan 20, 2012	3057.60	3076.80	2968.80	3050.40
1495	NASDAQ	ACOR	Thu, Jan 19, 2012	3106.80	3151.20	3037.20	3046.80
1494	NASDAQ	ACOR	Wed, Jan 18, 2012	3129.60	3172.80	3072.00	3102.00
1493	NASDAQ	ACOR	Tue, Jan 17, 2012	3207.60	3240.00	3126.00	3135.60
1492	NASDAQ	ACOR	Fri, Jan 13, 2012	3159.60	3207.60	3157.20	3193.20
1491	NASDAQ	ACOR	Thu, Jan 12, 2012	3240.00	3302.40	3184.80	3205.20
1490	NASDAQ	ACOR	Wed, Jan 11, 2012	3204.00	3241.20	3157.20	3240.00
1489	NASDAQ	ACOR	Tue, Jan 10, 2012	3248.40	3301.20	3199.20	3238.80
1488	NASDAQ	ACOR	Mon, Jan 9, 2012	3232.80	3316.80	3108.00	3184.80
1487	NASDAQ	ACOR	Fri, Jan 6, 2012	3103.20	3128.40	3067.20	3081.60
1486	NASDAQ	ACOR	Thu, Jan 5, 2012	2978.40	3207.60	2937.60	3105.60
1485	NASDAQ	ACOR	Wed, Jan 4, 2012	2928.00	2990.40	2916.00	2982.00
1484	NASDAQ	ACOR	Tue, Jan 3, 2012	2923.20	2958.00	2878.80	2935.20
1483	NASDAQ	ACOR	Fri, Dec 30, 2011	2821.20	2883.60	2769.60	2860.80
1482	NASDAQ	ACOR	Thu, Dec 29, 2011	2809.20	2866.80	2793.60	2828.40
1481	NASDAQ	ACOR	Wed, Dec 28, 2011	2870.40	2872.80	2802.00	2810.40
1480	NASDAQ	ACOR	Tue, Dec 27, 2011	2798.40	2887.20	2772.00	2865.60
1479	NASDAQ	ACOR	Fri, Dec 23, 2011	2834.40	2840.40	2798.40	2814.00
1478	NASDAQ	ACOR	Thu, Dec 22, 2011	2782.80	2848.20	2782.80	2832.00
1477	NASDAQ	ACOR	Wed, Dec 21, 2011	2743.20	2780.40	2713.20	2773.20
1476	NASDAQ	ACOR	Tue, Dec 20, 2011	2682.00	2757.60	2682.00	2738.40
1475	NASDAQ	ACOR	Mon, Dec 19, 2011	2616.00	2672.40	2616.00	2631.60
1474	NASDAQ	ACOR	Fri, Dec 16, 2011	2625.60	2628.00	2562.00	2606.40
1473	NASDAQ	ACOR	Thu, Dec 15, 2011	2636.40	2659.92	2527.20	2605.20
1472	NASDAQ	ACOR	Wed, Dec 14, 2011	2637.60	2667.60	2595.60	2599.20
1471	NASDAQ	ACOR	Tue, Dec 13, 2011	2716.80	2731.20	2638.80	2644.80
1470	NASDAQ	ACOR	Mon, Dec 12, 2011	2750.40	2779.20	2668.80	2703.60
1469	NASDAQ	ACOR	Fri, Dec 9, 2011	2740.80	2800.80	2686.20	2786.40
1468	NASDAQ	ACOR	Thu, Dec 8, 2011	2680.80	2799.60	2658.00	2724.00
1467	NASDAQ	ACOR	Wed, Dec 7, 2011	2659.20	2724.00	2634.00	2698.80
1466	NASDAQ	ACOR	Tue, Dec 6, 2011	2716.80	2716.80	2636.40	2682.00
1465	NASDAQ	ACOR	Mon, Dec 5, 2011	2742.00	2757.60	2694.00	2720.40
1464	NASDAQ	ACOR	Fri, Dec 2, 2011	2774.40	2779.20	2670.00	2703.60
1463	NASDAQ	ACOR	Thu, Dec 1, 2011	2774.40	2811.60	2727.60	2781.60
1462	NASDAQ	ACOR	Wed, Nov 30, 2011	2727.60	2780.40	2694.00	2778.00
1461	NASDAQ	ACOR	Tue, Nov 29, 2011	2683.20	2688.10	2629.20	2650.80
1460	NASDAQ	ACOR	Mon, Nov 28, 2011	2583.60	2680.80	2557.20	2673.60
1459	NASDAQ	ACOR	Fri, Nov 25, 2011	2580.00	2604.00	2503.20	2508.00
1458	NASDAQ	ACOR	Wed, Nov 23, 2011	2548.80	2601.60	2544.01	2582.40
1457	NASDAQ	ACOR	Tue, Nov 22, 2011	2582.40	2638.80	2545.20	2574.00
1456	NASDAQ	ACOR	Mon, Nov 21, 2011	2617.20	2654.40	2578.80	2580.00
1455	NASDAQ	ACOR	Fri, Nov 18, 2011	2626.80	2652.00	2574.00	2643.60
1454	NASDAQ	ACOR	Thu, Nov 17, 2011	2706.00	2716.80	2622.00	2630.40
1453	NASDAQ	ACOR	Wed, Nov 16, 2011	2760.00	2814.00	2709.60	2715.60
1452	NASDAQ	ACOR	Tue, Nov 15, 2011	2718.00	2786.40	2686.80	2762.40
1451	NASDAQ	ACOR	Mon, Nov 14, 2011	2781.60	2794.80	2716.80	2718.00
1450	NASDAQ	ACOR	Fri, Nov 11, 2011	2726.40	2822.40	2694.00	2800.80
1449	NASDAQ	ACOR	Thu, Nov 10, 2011	2760.00	2760.00	2670.00	2695.20
1448	NASDAQ	ACOR	Wed, Nov 9, 2011	2714.40	2792.40	2686.80	2725.20
1447	NASDAQ	ACOR	Tue, Nov 8, 2011	2787.60	2817.60	2708.40	2782.80
1446	NASDAQ	ACOR	Mon, Nov 7, 2011	2750.40	2818.80	2707.20	2768.40
1445	NASDAQ	ACOR	Fri, Nov 4, 2011	2628.00	2889.60	2544.00	2769.60
1444	NASDAQ	ACOR	Thu, Nov 3, 2011	2505.60	2576.40	2428.80	2454.00
1443	NASDAQ	ACOR	Wed, Nov 2, 2011	2530.80	2559.60	2466.31	2478.00
1442	NASDAQ	ACOR	Tue, Nov 1, 2011	2539.20	2596.80	2480.40	2497.20
1441	NASDAQ	ACOR	Mon, Oct 31, 2011	2728.80	2743.20	2611.20	2620.80
1440	NASDAQ	ACOR	Fri, Oct 28, 2011	2788.80	2823.60	2755.20	2769.60
1439	NASDAQ	ACOR	Thu, Oct 27, 2011	2702.40	2832.00	2694.00	2791.20
1438	NASDAQ	ACOR	Wed, Oct 26, 2011	2713.20	2726.40	2602.80	2646.00
1437	NASDAQ	ACOR	Tue, Oct 25, 2011	2715.60	2722.80	2642.40	2686.80
1436	NASDAQ	ACOR	Mon, Oct 24, 2011	2647.20	2737.20	2641.20	2727.60
1435	NASDAQ	ACOR	Fri, Oct 21, 2011	2630.40	2674.80	2528.40	2636.40
1434	NASDAQ	ACOR	Thu, Oct 20, 2011	2548.80	2581.20	2497.20	2570.40
1433	NASDAQ	ACOR	Wed, Oct 19, 2011	2599.20	2600.40	2546.40	2559.60
1432	NASDAQ	ACOR	Tue, Oct 18, 2011	2571.60	2653.20	2536.80	2610.00
1431	NASDAQ	ACOR	Mon, Oct 17, 2011	2605.20	2622.00	2571.60	2582.40
1430	NASDAQ	ACOR	Fri, Oct 14, 2011	2576.40	2628.00	2527.80	2610.00
1429	NASDAQ	ACOR	Thu, Oct 13, 2011	2514.00	2573.96	2487.00	2556.00
1428	NASDAQ	ACOR	Wed, Oct 12, 2011	2631.60	2652.00	2486.40	2521.20
1427	NASDAQ	ACOR	Tue, Oct 11, 2011	2613.60	2679.60	2590.80	2607.60
1426	NASDAQ	ACOR	Mon, Oct 10, 2011	2593.20	2676.00	2581.20	2641.20
1425	NASDAQ	ACOR	Fri, Oct 7, 2011	2630.40	2630.40	2502.00	2551.20
1424	NASDAQ	ACOR	Thu, Oct 6, 2011	2448.00	2630.40	2438.40	2629.20
1423	NASDAQ	ACOR	Wed, Oct 5, 2011	2409.60	2468.40	2320.80	2440.80
1422	NASDAQ	ACOR	Tue, Oct 4, 2011	2229.60	2342.40	2203.20	2305.20
1421	NASDAQ	ACOR	Mon, Oct 3, 2011	2370.00	2402.40	2235.00	2245.20
1420	NASDAQ	ACOR	Fri, Sep 30, 2011	2400.00	2454.00	2372.40	2395.20
1419	NASDAQ	ACOR	Thu, Sep 29, 2011	2504.40	2536.80	2384.40	2432.40
1418	NASDAQ	ACOR	Wed, Sep 28, 2011	2634.00	2646.00	2462.40	2467.20
1417	NASDAQ	ACOR	Tue, Sep 27, 2011	2605.20	2648.40	2582.40	2628.00
1416	NASDAQ	ACOR	Mon, Sep 26, 2011	2584.80	2599.20	2511.60	2560.80
1415	NASDAQ	ACOR	Fri, Sep 23, 2011	2505.60	2611.20	2491.20	2564.40
1414	NASDAQ	ACOR	Thu, Sep 22, 2011	2520.00	2586.00	2475.60	2512.80
1413	NASDAQ	ACOR	Wed, Sep 21, 2011	2637.60	2698.80	2580.00	2583.60
1412	NASDAQ	ACOR	Tue, Sep 20, 2011	2751.60	2790.00	2632.80	2636.40
1411	NASDAQ	ACOR	Mon, Sep 19, 2011	2767.20	2800.34	2716.80	2740.80
1410	NASDAQ	ACOR	Fri, Sep 16, 2011	2787.60	2864.40	2778.00	2814.00
1409	NASDAQ	ACOR	Thu, Sep 15, 2011	2781.60	2806.80	2742.00	2769.60
1408	NASDAQ	ACOR	Wed, Sep 14, 2011	2794.80	2808.00	2742.00	2764.80
1407	NASDAQ	ACOR	Tue, Sep 13, 2011	2790.00	2820.00	2725.68	2767.20
1406	NASDAQ	ACOR	Mon, Sep 12, 2011	2778.00	2835.60	2706.00	2780.40
1405	NASDAQ	ACOR	Fri, Sep 9, 2011	2928.00	2928.00	2773.20	2816.40
1404	NASDAQ	ACOR	Thu, Sep 8, 2011	3072.00	3096.00	2916.00	2958.00
1403	NASDAQ	ACOR	Wed, Sep 7, 2011	2922.00	3105.60	2902.80	3091.20
1402	NASDAQ	ACOR	Tue, Sep 6, 2011	2835.60	2988.00	2785.20	2982.00
1401	NASDAQ	ACOR	Fri, Sep 2, 2011	2952.00	3027.60	2898.00	2916.00
1400	NASDAQ	ACOR	Thu, Sep 1, 2011	3116.40	3156.00	2984.40	3001.20
1399	NASDAQ	ACOR	Wed, Aug 31, 2011	3154.80	3212.40	3094.80	3126.00
1398	NASDAQ	ACOR	Tue, Aug 30, 2011	3117.60	3172.80	3074.54	3127.20
1397	NASDAQ	ACOR	Mon, Aug 29, 2011	3157.20	3214.80	3108.08	3120.00
1396	NASDAQ	ACOR	Fri, Aug 26, 2011	3013.20	3136.80	2947.20	3122.40
1395	NASDAQ	ACOR	Thu, Aug 25, 2011	3138.00	3142.80	3028.80	3039.60
1394	NASDAQ	ACOR	Wed, Aug 24, 2011	3027.60	3133.20	2971.20	3117.60
1393	NASDAQ	ACOR	Tue, Aug 23, 2011	2956.80	3043.20	2888.40	3025.20
1392	NASDAQ	ACOR	Mon, Aug 22, 2011	3078.00	3102.00	2875.20	2941.20
1391	NASDAQ	ACOR	Fri, Aug 19, 2011	2937.60	3081.60	2929.20	3018.00
1390	NASDAQ	ACOR	Thu, Aug 18, 2011	3048.00	3073.20	2965.20	2986.80
1389	NASDAQ	ACOR	Wed, Aug 17, 2011	3201.60	3230.40	3009.60	3112.80
1388	NASDAQ	ACOR	Tue, Aug 16, 2011	3200.40	3240.00	3152.40	3196.80
1387	NASDAQ	ACOR	Mon, Aug 15, 2011	3210.00	3252.00	3123.60	3232.80
1386	NASDAQ	ACOR	Fri, Aug 12, 2011	3226.80	3259.20	3141.60	3212.40
1385	NASDAQ	ACOR	Thu, Aug 11, 2011	3072.00	3271.20	3026.40	3218.40
1384	NASDAQ	ACOR	Wed, Aug 10, 2011	2989.20	3228.00	2935.20	3067.20
1383	NASDAQ	ACOR	Tue, Aug 9, 2011	2810.40	3067.20	2704.80	3063.60
1382	NASDAQ	ACOR	Mon, Aug 8, 2011	2853.60	2922.00	2679.60	2743.20
1381	NASDAQ	ACOR	Fri, Aug 5, 2011	2895.60	2955.60	2692.80	2922.00
1380	NASDAQ	ACOR	Thu, Aug 4, 2011	3060.00	3081.60	2860.80	2866.80
1379	NASDAQ	ACOR	Wed, Aug 3, 2011	3201.60	3232.80	3060.00	3130.80
1378	NASDAQ	ACOR	Tue, Aug 2, 2011	3258.00	3306.00	3142.80	3182.40
1377	NASDAQ	ACOR	Mon, Aug 1, 2011	3470.40	3546.00	3169.20	3274.80
1376	NASDAQ	ACOR	Fri, Jul 29, 2011	3369.60	3420.00	3278.40	3408.00
1375	NASDAQ	ACOR	Thu, Jul 28, 2011	3332.40	3444.00	3332.40	3392.40
1374	NASDAQ	ACOR	Wed, Jul 27, 2011	3417.60	3433.03	3306.00	3325.20
1373	NASDAQ	ACOR	Tue, Jul 26, 2011	3477.60	3536.40	3420.00	3441.60
1372	NASDAQ	ACOR	Mon, Jul 25, 2011	3565.20	3570.00	3457.20	3476.40
1371	NASDAQ	ACOR	Fri, Jul 22, 2011	3578.40	3628.80	3541.20	3560.40
1370	NASDAQ	ACOR	Thu, Jul 21, 2011	3516.00	3618.00	3496.80	3582.00
1369	NASDAQ	ACOR	Wed, Jul 20, 2011	3547.20	3559.20	3434.40	3516.00
1368	NASDAQ	ACOR	Tue, Jul 19, 2011	3493.20	3610.80	3493.20	3558.00
1367	NASDAQ	ACOR	Mon, Jul 18, 2011	3537.60	3562.80	3410.42	3468.00
1366	NASDAQ	ACOR	Fri, Jul 15, 2011	3622.80	3667.15	3482.40	3555.60
1365	NASDAQ	ACOR	Thu, Jul 14, 2011	3746.40	3771.16	3608.40	3616.80
1364	NASDAQ	ACOR	Wed, Jul 13, 2011	3723.60	3849.60	3723.60	3730.80
1363	NASDAQ	ACOR	Tue, Jul 12, 2011	3721.20	3830.40	3704.40	3714.00
1362	NASDAQ	ACOR	Mon, Jul 11, 2011	3858.00	3885.60	3744.00	3753.60
1361	NASDAQ	ACOR	Fri, Jul 8, 2011	3849.60	3919.20	3824.40	3894.00
1360	NASDAQ	ACOR	Thu, Jul 7, 2011	3876.00	3919.20	3842.40	3872.40
1359	NASDAQ	ACOR	Wed, Jul 6, 2011	3811.20	3906.00	3811.20	3858.00
1358	NASDAQ	ACOR	Tue, Jul 5, 2011	3879.60	3913.20	3786.00	3793.20
1357	NASDAQ	ACOR	Fri, Jul 1, 2011	3883.20	3885.60	3769.20	3866.40
1356	NASDAQ	ACOR	Thu, Jun 30, 2011	3901.20	3924.00	3853.20	3877.20
1355	NASDAQ	ACOR	Wed, Jun 29, 2011	3942.00	3943.20	3843.60	3890.40
1354	NASDAQ	ACOR	Tue, Jun 28, 2011	3898.80	3948.00	3864.00	3942.00
1353	NASDAQ	ACOR	Mon, Jun 27, 2011	3880.80	3946.80	3880.80	3890.40
1352	NASDAQ	ACOR	Fri, Jun 24, 2011	3908.40	3954.00	3864.00	3937.20
1351	NASDAQ	ACOR	Thu, Jun 23, 2011	3856.80	3925.20	3795.60	3914.40
1350	NASDAQ	ACOR	Wed, Jun 22, 2011	3813.60	3958.80	3730.80	3891.60
1349	NASDAQ	ACOR	Tue, Jun 21, 2011	3775.20	3978.00	3729.60	3843.60
1348	NASDAQ	ACOR	Mon, Jun 20, 2011	3661.20	3802.75	3637.70	3764.40
1347	NASDAQ	ACOR	Fri, Jun 17, 2011	3768.00	3771.60	3628.80	3662.40
1346	NASDAQ	ACOR	Thu, Jun 16, 2011	3690.00	3786.00	3690.00	3750.00
1345	NASDAQ	ACOR	Wed, Jun 15, 2011	3714.00	3804.00	3684.00	3694.80
1344	NASDAQ	ACOR	Tue, Jun 14, 2011	3669.60	3782.40	3639.61	3741.60
1343	NASDAQ	ACOR	Mon, Jun 13, 2011	3698.40	3727.20	3595.20	3630.00
1342	NASDAQ	ACOR	Fri, Jun 10, 2011	3699.60	3765.60	3652.80	3666.00
1341	NASDAQ	ACOR	Thu, Jun 9, 2011	3754.80	3763.20	3678.00	3715.20
1340	NASDAQ	ACOR	Wed, Jun 8, 2011	3723.60	3763.20	3645.60	3741.60
1339	NASDAQ	ACOR	Tue, Jun 7, 2011	3720.00	3944.40	3703.20	3723.60
1338	NASDAQ	ACOR	Mon, Jun 6, 2011	3844.80	3867.60	3692.40	3705.60
1337	NASDAQ	ACOR	Fri, Jun 3, 2011	3860.40	3949.20	3808.80	3831.60
1336	NASDAQ	ACOR	Thu, Jun 2, 2011	3873.60	3925.20	3830.40	3902.40
1335	NASDAQ	ACOR	Wed, Jun 1, 2011	3944.40	3955.20	3842.40	3877.20
1334	NASDAQ	ACOR	Tue, May 31, 2011	3985.20	4017.60	3868.21	3942.00
1333	NASDAQ	ACOR	Fri, May 27, 2011	3958.80	3984.00	3847.20	3969.60
1332	NASDAQ	ACOR	Thu, May 26, 2011	3918.00	3968.40	3858.00	3958.80
1331	NASDAQ	ACOR	Wed, May 25, 2011	3775.20	3978.00	3775.20	3936.00
1330	NASDAQ	ACOR	Tue, May 24, 2011	3810.00	3948.00	3706.80	3798.00
1329	NASDAQ	ACOR	Mon, May 23, 2011	3600.00	3807.60	3554.40	3800.40
1328	NASDAQ	ACOR	Fri, May 20, 2011	3792.00	3864.00	3543.60	3645.60
1327	NASDAQ	ACOR	Thu, May 19, 2011	3190.80	3236.40	3133.20	3205.20
1326	NASDAQ	ACOR	Wed, May 18, 2011	3170.40	3193.20	3128.40	3169.20
1325	NASDAQ	ACOR	Tue, May 17, 2011	3111.60	3223.20	3091.20	3168.00
1324	NASDAQ	ACOR	Mon, May 16, 2011	3106.20	3147.60	3049.20	3134.40
1323	NASDAQ	ACOR	Fri, May 13, 2011	3048.00	3164.64	3048.00	3126.00
1322	NASDAQ	ACOR	Thu, May 12, 2011	2995.20	3072.00	2953.20	3032.40
1321	NASDAQ	ACOR	Wed, May 11, 2011	3016.80	3016.80	2926.80	3003.60
1320	NASDAQ	ACOR	Tue, May 10, 2011	3054.00	3069.60	3006.60	3034.80
1319	NASDAQ	ACOR	Mon, May 9, 2011	2913.60	3052.80	2878.80	3030.00
1318	NASDAQ	ACOR	Fri, May 6, 2011	2946.00	2970.00	2853.60	2930.40
1317	NASDAQ	ACOR	Thu, May 5, 2011	3118.80	3152.40	2863.20	2871.60
1316	NASDAQ	ACOR	Wed, May 4, 2011	3356.40	3367.20	3242.40	3259.20
1315	NASDAQ	ACOR	Tue, May 3, 2011	3360.00	3453.60	3322.80	3349.20
1314	NASDAQ	ACOR	Mon, May 2, 2011	3380.40	3420.00	3355.20	3357.60
1313	NASDAQ	ACOR	Fri, Apr 29, 2011	3450.00	3478.80	3344.40	3364.80
1312	NASDAQ	ACOR	Thu, Apr 28, 2011	3374.40	3480.00	3325.20	3453.60
1311	NASDAQ	ACOR	Wed, Apr 27, 2011	3342.00	3400.80	3276.00	3393.60
1310	NASDAQ	ACOR	Tue, Apr 26, 2011	3314.40	3393.60	3280.80	3360.00
1309	NASDAQ	ACOR	Mon, Apr 25, 2011	3321.60	3330.00	3255.60	3323.40
1308	NASDAQ	ACOR	Thu, Apr 21, 2011	3374.40	3376.79	3266.40	3307.20
1307	NASDAQ	ACOR	Wed, Apr 20, 2011	3420.00	3420.00	3332.40	3354.00
1306	NASDAQ	ACOR	Tue, Apr 19, 2011	3424.80	3424.80	3234.00	3358.80
1305	NASDAQ	ACOR	Mon, Apr 18, 2011	3405.60	3468.00	3324.00	3396.00
1304	NASDAQ	ACOR	Fri, Apr 15, 2011	3321.60	3505.20	3199.20	3498.00
1303	NASDAQ	ACOR	Thu, Apr 14, 2011	2550.00	3373.20	2540.40	3255.60
1302	NASDAQ	ACOR	Wed, Apr 13, 2011	2536.80	2572.80	2508.00	2570.40
1301	NASDAQ	ACOR	Tue, Apr 12, 2011	2541.60	2548.80	2516.40	2532.00
1300	NASDAQ	ACOR	Mon, Apr 11, 2011	2631.60	2662.80	2545.20	2556.00
1299	NASDAQ	ACOR	Fri, Apr 8, 2011	2701.20	2703.60	2588.40	2644.80
1298	NASDAQ	ACOR	Thu, Apr 7, 2011	2608.80	2696.40	2587.80	2680.80
1297	NASDAQ	ACOR	Wed, Apr 6, 2011	2653.20	2676.00	2575.20	2618.40
1296	NASDAQ	ACOR	Tue, Apr 5, 2011	2664.00	2696.40	2642.40	2649.60
1295	NASDAQ	ACOR	Mon, Apr 4, 2011	2744.40	2779.20	2653.20	2678.40
1294	NASDAQ	ACOR	Fri, Apr 1, 2011	2796.00	2796.00	2707.20	2749.20
1293	NASDAQ	ACOR	Thu, Mar 31, 2011	2740.80	2803.20	2731.20	2784.00
1292	NASDAQ	ACOR	Wed, Mar 30, 2011	2658.00	2766.00	2658.00	2740.80
1291	NASDAQ	ACOR	Tue, Mar 29, 2011	2631.60	2680.80	2611.20	2660.40
1290	NASDAQ	ACOR	Mon, Mar 28, 2011	2647.20	2659.20	2612.40	2636.40
1289	NASDAQ	ACOR	Fri, Mar 25, 2011	2646.00	2670.00	2626.80	2638.80
1288	NASDAQ	ACOR	Thu, Mar 24, 2011	2612.40	2678.40	2574.00	2630.40
1287	NASDAQ	ACOR	Wed, Mar 23, 2011	2660.40	2660.40	2590.80	2595.60
1286	NASDAQ	ACOR	Tue, Mar 22, 2011	2700.00	2710.08	2614.80	2668.80
1285	NASDAQ	ACOR	Mon, Mar 21, 2011	2757.60	2782.80	2697.60	2709.00
1284	NASDAQ	ACOR	Fri, Mar 18, 2011	2756.40	2776.80	2685.60	2745.60
1283	NASDAQ	ACOR	Thu, Mar 17, 2011	2703.60	2703.60	2656.80	2676.00
1282	NASDAQ	ACOR	Wed, Mar 16, 2011	2665.20	2737.20	2647.20	2673.60
1281	NASDAQ	ACOR	Tue, Mar 15, 2011	2620.80	2721.60	2592.00	2672.40
1280	NASDAQ	ACOR	Mon, Mar 14, 2011	2661.60	2691.60	2644.80	2667.60
1279	NASDAQ	ACOR	Fri, Mar 11, 2011	2674.80	2712.00	2641.20	2688.00
1278	NASDAQ	ACOR	Thu, Mar 10, 2011	2674.80	2690.40	2641.20	2672.40
1277	NASDAQ	ACOR	Wed, Mar 9, 2011	2696.40	2768.28	2670.00	2709.60
1276	NASDAQ	ACOR	Tue, Mar 8, 2011	2626.80	2708.40	2565.60	2695.20
1275	NASDAQ	ACOR	Mon, Mar 7, 2011	2638.80	2673.60	2556.00	2623.20
1274	NASDAQ	ACOR	Fri, Mar 4, 2011	2638.80	2664.00	2610.00	2632.80
1273	NASDAQ	ACOR	Thu, Mar 3, 2011	2694.00	2694.00	2588.40	2647.20
1272	NASDAQ	ACOR	Wed, Mar 2, 2011	2520.00	2721.60	2516.40	2685.60
1271	NASDAQ	ACOR	Tue, Mar 1, 2011	2526.00	2551.20	2486.40	2520.00
1270	NASDAQ	ACOR	Mon, Feb 28, 2011	2485.20	2527.20	2455.20	2516.40
1269	NASDAQ	ACOR	Fri, Feb 25, 2011	2484.00	2514.00	2467.20	2479.20
1268	NASDAQ	ACOR	Thu, Feb 24, 2011	2472.00	2516.40	2451.60	2472.00
1267	NASDAQ	ACOR	Wed, Feb 23, 2011	2500.80	2535.60	2454.00	2496.00
1266	NASDAQ	ACOR	Tue, Feb 22, 2011	2553.60	2558.40	2487.60	2503.20
1265	NASDAQ	ACOR	Fri, Feb 18, 2011	2560.80	2584.80	2482.80	2552.40
1264	NASDAQ	ACOR	Thu, Feb 17, 2011	2712.00	2754.00	2613.60	2638.80
1263	NASDAQ	ACOR	Wed, Feb 16, 2011	2769.60	2784.00	2716.80	2784.00
1262	NASDAQ	ACOR	Tue, Feb 15, 2011	2817.60	2817.60	2744.40	2758.80
1261	NASDAQ	ACOR	Mon, Feb 14, 2011	2770.80	2842.79	2761.20	2830.80
1260	NASDAQ	ACOR	Fri, Feb 11, 2011	2727.60	2764.80	2708.40	2757.60
1259	NASDAQ	ACOR	Thu, Feb 10, 2011	2661.60	2764.80	2653.92	2739.60
1258	NASDAQ	ACOR	Wed, Feb 9, 2011	2703.60	2722.80	2643.60	2667.60
1257	NASDAQ	ACOR	Tue, Feb 8, 2011	2672.40	2721.60	2670.00	2714.40
1256	NASDAQ	ACOR	Mon, Feb 7, 2011	2702.40	2727.60	2671.20	2678.40
1255	NASDAQ	ACOR	Fri, Feb 4, 2011	2718.00	2731.20	2659.20	2704.80
1254	NASDAQ	ACOR	Thu, Feb 3, 2011	2744.40	2760.00	2655.60	2714.40
1253	NASDAQ	ACOR	Wed, Feb 2, 2011	2670.00	2810.40	2670.00	2740.80
1252	NASDAQ	ACOR	Tue, Feb 1, 2011	2662.80	2749.20	2642.40	2668.80
1251	NASDAQ	ACOR	Mon, Jan 31, 2011	2650.80	2685.60	2610.01	2634.00
1250	NASDAQ	ACOR	Fri, Jan 28, 2011	2715.60	2757.60	2629.20	2634.00
1249	NASDAQ	ACOR	Thu, Jan 27, 2011	2738.40	2750.40	2668.80	2714.40
1248	NASDAQ	ACOR	Wed, Jan 26, 2011	2774.40	2774.40	2629.20	2731.20
1247	NASDAQ	ACOR	Tue, Jan 25, 2011	2809.20	2827.20	2743.20	2758.80
1246	NASDAQ	ACOR	Mon, Jan 24, 2011	2802.00	2867.94	2799.60	2832.00
1245	NASDAQ	ACOR	Fri, Jan 21, 2011	2868.00	2925.60	2730.00	2876.40
1244	NASDAQ	ACOR	Thu, Jan 20, 2011	3222.00	3360.00	3189.60	3339.60
1243	NASDAQ	ACOR	Wed, Jan 19, 2011	3316.80	3321.60	3187.20	3220.80
1242	NASDAQ	ACOR	Tue, Jan 18, 2011	3180.00	3404.40	3180.00	3336.00
1241	NASDAQ	ACOR	Fri, Jan 14, 2011	3307.20	3326.40	3163.20	3170.40
1240	NASDAQ	ACOR	Thu, Jan 13, 2011	3516.00	3531.60	3288.00	3292.80
1239	NASDAQ	ACOR	Wed, Jan 12, 2011	3686.40	3686.40	3417.60	3501.60
1238	NASDAQ	ACOR	Tue, Jan 11, 2011	3720.00	3800.40	3697.20	3717.60
1237	NASDAQ	ACOR	Mon, Jan 10, 2011	3420.00	3704.40	3392.40	3704.40
1236	NASDAQ	ACOR	Fri, Jan 7, 2011	3354.00	3375.60	3264.00	3320.40
1235	NASDAQ	ACOR	Thu, Jan 6, 2011	3442.80	3442.80	3331.20	3357.60
1234	NASDAQ	ACOR	Wed, Jan 5, 2011	3406.80	3534.00	3338.40	3435.60
1233	NASDAQ	ACOR	Tue, Jan 4, 2011	3231.60	3316.80	3217.20	3303.60
1232	NASDAQ	ACOR	Mon, Jan 3, 2011	3289.20	3304.80	3232.80	3240.00
1231	NASDAQ	ACOR	Fri, Dec 31, 2010	3306.00	3321.60	3255.60	3271.20
1230	NASDAQ	ACOR	Thu, Dec 30, 2010	3310.80	3319.20	3276.00	3301.20
1229	NASDAQ	ACOR	Wed, Dec 29, 2010	3306.00	3341.28	3296.40	3310.80
1228	NASDAQ	ACOR	Tue, Dec 28, 2010	3297.60	3321.60	3258.00	3310.80
1227	NASDAQ	ACOR	Mon, Dec 27, 2010	3168.00	3282.00	3168.00	3279.60
1226	NASDAQ	ACOR	Thu, Dec 23, 2010	3094.80	3184.80	3081.60	3183.00
1225	NASDAQ	ACOR	Wed, Dec 22, 2010	3110.40	3121.20	3069.60	3102.00
1224	NASDAQ	ACOR	Tue, Dec 21, 2010	3128.40	3157.20	3087.60	3110.40
1223	NASDAQ	ACOR	Mon, Dec 20, 2010	3156.00	3168.00	3094.80	3108.00
1222	NASDAQ	ACOR	Fri, Dec 17, 2010	3166.80	3172.80	3115.20	3160.80
1221	NASDAQ	ACOR	Thu, Dec 16, 2010	3144.00	3168.00	3096.00	3159.60
1220	NASDAQ	ACOR	Wed, Dec 15, 2010	3180.00	3206.40	3118.80	3142.80
1219	NASDAQ	ACOR	Tue, Dec 14, 2010	3124.80	3211.20	3096.00	3180.00
1218	NASDAQ	ACOR	Mon, Dec 13, 2010	3244.80	3282.00	3175.20	3240.00
1217	NASDAQ	ACOR	Fri, Dec 10, 2010	3136.80	3326.40	3092.40	3285.60
1216	NASDAQ	ACOR	Thu, Dec 9, 2010	3204.00	3204.00	3097.20	3122.40
1215	NASDAQ	ACOR	Wed, Dec 8, 2010	3204.00	3218.40	3127.20	3136.80
1214	NASDAQ	ACOR	Tue, Dec 7, 2010	3225.60	3264.00	3180.00	3189.60
1213	NASDAQ	ACOR	Mon, Dec 6, 2010	3165.60	3222.00	3150.00	3204.00
1212	NASDAQ	ACOR	Fri, Dec 3, 2010	3118.80	3178.80	3111.60	3168.00
1211	NASDAQ	ACOR	Thu, Dec 2, 2010	3153.60	3206.40	3135.60	3141.60
1210	NASDAQ	ACOR	Wed, Dec 1, 2010	3208.80	3314.40	3151.20	3176.40
1209	NASDAQ	ACOR	Tue, Nov 30, 2010	3190.80	3225.60	3156.00	3170.10
1208	NASDAQ	ACOR	Mon, Nov 29, 2010	3217.20	3249.60	3177.60	3214.80
1207	NASDAQ	ACOR	Fri, Nov 26, 2010	3201.60	3254.40	3186.00	3224.40
1206	NASDAQ	ACOR	Wed, Nov 24, 2010	3181.20	3220.80	3174.00	3213.60
1205	NASDAQ	ACOR	Tue, Nov 23, 2010	3126.00	3168.00	3088.80	3164.40
1204	NASDAQ	ACOR	Mon, Nov 22, 2010	3214.80	3222.00	3132.00	3166.80
1203	NASDAQ	ACOR	Fri, Nov 19, 2010	3246.00	3246.00	3192.00	3225.60
1202	NASDAQ	ACOR	Thu, Nov 18, 2010	3262.80	3291.60	3235.20	3244.80
1201	NASDAQ	ACOR	Wed, Nov 17, 2010	3250.80	3272.40	3188.40	3226.80
1200	NASDAQ	ACOR	Tue, Nov 16, 2010	3291.60	3325.20	3228.00	3238.80
1199	NASDAQ	ACOR	Mon, Nov 15, 2010	3316.80	3358.80	3285.60	3297.60
1198	NASDAQ	ACOR	Fri, Nov 12, 2010	3291.60	3336.00	3279.60	3302.40
1197	NASDAQ	ACOR	Thu, Nov 11, 2010	3254.40	3337.20	3225.12	3326.40
1196	NASDAQ	ACOR	Wed, Nov 10, 2010	3361.20	3361.20	3290.41	3310.80
1195	NASDAQ	ACOR	Tue, Nov 9, 2010	3326.40	3381.59	3301.20	3360.00
1194	NASDAQ	ACOR	Mon, Nov 8, 2010	3250.80	3339.60	3129.60	3324.00
1193	NASDAQ	ACOR	Fri, Nov 5, 2010	3200.40	3248.40	3165.60	3244.80
1192	NASDAQ	ACOR	Thu, Nov 4, 2010	3159.60	3198.00	3136.80	3192.00
1191	NASDAQ	ACOR	Wed, Nov 3, 2010	3118.80	3133.20	3073.20	3127.20
1190	NASDAQ	ACOR	Tue, Nov 2, 2010	3075.60	3133.20	3001.21	3120.00
1189	NASDAQ	ACOR	Mon, Nov 1, 2010	3169.20	3244.80	2998.80	3006.00
1188	NASDAQ	ACOR	Fri, Oct 29, 2010	3187.20	3247.20	3126.00	3244.80
1187	NASDAQ	ACOR	Thu, Oct 28, 2010	3288.00	3321.60	3141.60	3210.00
1186	NASDAQ	ACOR	Wed, Oct 27, 2010	3172.80	3302.40	3170.10	3260.40
1185	NASDAQ	ACOR	Tue, Oct 26, 2010	3186.00	3224.40	3150.00	3198.00
1184	NASDAQ	ACOR	Mon, Oct 25, 2010	3120.00	3228.00	3103.20	3199.20
1183	NASDAQ	ACOR	Fri, Oct 22, 2010	3087.60	3112.78	3049.20	3097.20
1182	NASDAQ	ACOR	Thu, Oct 21, 2010	3133.20	3156.00	3062.40	3087.60
1181	NASDAQ	ACOR	Wed, Oct 20, 2010	3238.80	3238.80	3106.80	3181.20
1180	NASDAQ	ACOR	Tue, Oct 19, 2010	3301.20	3352.80	3162.00	3210.00
1179	NASDAQ	ACOR	Mon, Oct 18, 2010	3468.00	3468.00	3303.60	3308.40
1178	NASDAQ	ACOR	Fri, Oct 15, 2010	3552.00	3552.00	3408.00	3471.60
1177	NASDAQ	ACOR	Thu, Oct 14, 2010	3421.20	3510.00	3385.20	3508.80
1176	NASDAQ	ACOR	Wed, Oct 13, 2010	3644.40	3644.40	3342.01	3408.00
1175	NASDAQ	ACOR	Tue, Oct 12, 2010	3660.00	3669.60	3492.00	3618.00
1174	NASDAQ	ACOR	Mon, Oct 11, 2010	3751.20	3794.40	3661.20	3672.00
1173	NASDAQ	ACOR	Fri, Oct 8, 2010	3584.40	3768.00	3584.40	3753.60
1172	NASDAQ	ACOR	Thu, Oct 7, 2010	3648.00	3648.00	3553.20	3594.00
1171	NASDAQ	ACOR	Wed, Oct 6, 2010	3733.20	3733.20	3588.00	3610.80
1170	NASDAQ	ACOR	Tue, Oct 5, 2010	3783.60	3826.80	3721.20	3735.60
1169	NASDAQ	ACOR	Mon, Oct 4, 2010	3847.20	3848.40	3750.00	3758.40
1168	NASDAQ	ACOR	Fri, Oct 1, 2010	4005.60	4006.80	3764.40	3868.80
1167	NASDAQ	ACOR	Thu, Sep 30, 2010	3984.00	4078.80	3952.80	3962.40
1166	NASDAQ	ACOR	Wed, Sep 29, 2010	4098.00	4114.80	3852.00	3970.80
1165	NASDAQ	ACOR	Tue, Sep 28, 2010	4068.00	4148.40	3984.00	4120.80
1164	NASDAQ	ACOR	Mon, Sep 27, 2010	4112.40	4112.40	4000.80	4042.80
1163	NASDAQ	ACOR	Fri, Sep 24, 2010	4046.40	4108.80	4014.00	4100.40
1162	NASDAQ	ACOR	Thu, Sep 23, 2010	4020.00	4066.80	3996.00	4005.60
1161	NASDAQ	ACOR	Wed, Sep 22, 2010	4105.20	4140.00	4020.00	4044.00
1160	NASDAQ	ACOR	Tue, Sep 21, 2010	4226.40	4248.00	4146.00	4174.80
1159	NASDAQ	ACOR	Mon, Sep 20, 2010	4287.60	4304.34	4184.40	4240.80
1158	NASDAQ	ACOR	Fri, Sep 17, 2010	4239.60	4330.80	4195.80	4266.00
1157	NASDAQ	ACOR	Thu, Sep 16, 2010	4168.80	4201.20	4153.20	4198.80
1156	NASDAQ	ACOR	Wed, Sep 15, 2010	4132.80	4200.00	4096.80	4186.80
1155	NASDAQ	ACOR	Tue, Sep 14, 2010	4086.00	4144.80	4074.00	4135.20
1154	NASDAQ	ACOR	Mon, Sep 13, 2010	4080.00	4141.20	4040.40	4090.80
1153	NASDAQ	ACOR	Fri, Sep 10, 2010	3915.60	4089.60	3902.40	4062.00
1152	NASDAQ	ACOR	Thu, Sep 9, 2010	4002.00	4002.00	3876.00	3892.80
1151	NASDAQ	ACOR	Wed, Sep 8, 2010	3937.20	4010.40	3933.60	3988.80
1150	NASDAQ	ACOR	Tue, Sep 7, 2010	4016.40	4038.00	3910.80	3920.40
1149	NASDAQ	ACOR	Fri, Sep 3, 2010	3874.80	4004.40	3843.60	3918.00
1148	NASDAQ	ACOR	Thu, Sep 2, 2010	3720.00	3842.40	3720.00	3829.20
1147	NASDAQ	ACOR	Wed, Sep 1, 2010	3654.00	3732.00	3624.00	3720.00
1146	NASDAQ	ACOR	Tue, Aug 31, 2010	3535.20	3631.20	3501.60	3614.40
1145	NASDAQ	ACOR	Mon, Aug 30, 2010	3610.80	3620.40	3542.40	3548.40
1144	NASDAQ	ACOR	Fri, Aug 27, 2010	3588.00	3645.60	3482.40	3634.80
1143	NASDAQ	ACOR	Thu, Aug 26, 2010	3584.40	3613.20	3526.80	3543.60
1142	NASDAQ	ACOR	Wed, Aug 25, 2010	3442.80	3589.20	3423.60	3582.00
1141	NASDAQ	ACOR	Tue, Aug 24, 2010	3594.00	3600.00	3451.20	3464.40
1140	NASDAQ	ACOR	Mon, Aug 23, 2010	3826.80	3833.99	3609.60	3622.80
1139	NASDAQ	ACOR	Fri, Aug 20, 2010	3793.20	3826.80	3772.80	3794.40
1138	NASDAQ	ACOR	Thu, Aug 19, 2010	3891.60	3906.00	3798.00	3810.00
1137	NASDAQ	ACOR	Wed, Aug 18, 2010	3943.20	3981.60	3896.40	3914.40
1136	NASDAQ	ACOR	Tue, Aug 17, 2010	3955.20	4003.19	3912.00	3958.80
1135	NASDAQ	ACOR	Mon, Aug 16, 2010	3871.20	4002.00	3812.40	3910.80
1134	NASDAQ	ACOR	Fri, Aug 13, 2010	3934.80	3968.40	3846.00	3876.00
1133	NASDAQ	ACOR	Thu, Aug 12, 2010	3928.80	4059.60	3897.60	3956.40
1132	NASDAQ	ACOR	Wed, Aug 11, 2010	4092.00	4123.20	3910.80	3996.00
1131	NASDAQ	ACOR	Tue, Aug 10, 2010	4183.20	4201.20	4130.40	4144.80
1130	NASDAQ	ACOR	Mon, Aug 9, 2010	4242.00	4284.00	4130.40	4201.20
1129	NASDAQ	ACOR	Fri, Aug 6, 2010	4164.00	4254.00	4164.00	4239.60
1128	NASDAQ	ACOR	Thu, Aug 5, 2010	4381.20	4434.00	4197.60	4202.40
1127	NASDAQ	ACOR	Wed, Aug 4, 2010	4242.00	4474.80	4242.00	4412.40
1126	NASDAQ	ACOR	Tue, Aug 3, 2010	4303.20	4370.40	4129.20	4234.80
1125	NASDAQ	ACOR	Mon, Aug 2, 2010	3944.40	4014.00	3892.80	3979.20
1124	NASDAQ	ACOR	Fri, Jul 30, 2010	3824.40	3927.60	3811.20	3880.80
1123	NASDAQ	ACOR	Thu, Jul 29, 2010	3964.80	3994.80	3817.20	3882.00
1122	NASDAQ	ACOR	Wed, Jul 28, 2010	4052.40	4096.80	3900.00	3924.00
1121	NASDAQ	ACOR	Tue, Jul 27, 2010	4086.00	4140.00	4017.60	4072.80
1120	NASDAQ	ACOR	Mon, Jul 26, 2010	3798.00	4059.60	3772.80	4047.60
1119	NASDAQ	ACOR	Fri, Jul 23, 2010	3679.20	3817.20	3660.00	3769.20
1118	NASDAQ	ACOR	Thu, Jul 22, 2010	3712.80	3772.80	3642.00	3704.40
1117	NASDAQ	ACOR	Wed, Jul 21, 2010	3769.20	3819.48	3572.40	3667.20
1116	NASDAQ	ACOR	Tue, Jul 20, 2010	3765.60	3784.80	3708.00	3736.80
1115	NASDAQ	ACOR	Mon, Jul 19, 2010	3900.00	3936.00	3806.40	3810.00
1114	NASDAQ	ACOR	Fri, Jul 16, 2010	4075.20	4138.80	3966.00	3993.60
1113	NASDAQ	ACOR	Thu, Jul 15, 2010	4081.20	4140.00	4040.40	4107.60
1112	NASDAQ	ACOR	Wed, Jul 14, 2010	4155.60	4159.20	4038.00	4076.40
1111	NASDAQ	ACOR	Tue, Jul 13, 2010	4117.20	4168.80	4101.60	4156.80
1110	NASDAQ	ACOR	Mon, Jul 12, 2010	4015.20	4166.40	4015.20	4064.40
1109	NASDAQ	ACOR	Fri, Jul 9, 2010	3830.40	4056.00	3810.00	4015.20
1108	NASDAQ	ACOR	Thu, Jul 8, 2010	3722.40	3822.00	3722.40	3806.40
1107	NASDAQ	ACOR	Wed, Jul 7, 2010	3586.80	3718.80	3517.20	3682.80
1106	NASDAQ	ACOR	Tue, Jul 6, 2010	3632.40	3715.20	3537.60	3560.40
1105	NASDAQ	ACOR	Fri, Jul 2, 2010	3585.60	3700.80	3573.60	3589.20
1104	NASDAQ	ACOR	Thu, Jul 1, 2010	3717.60	3717.60	3478.80	3577.20
1103	NASDAQ	ACOR	Wed, Jun 30, 2010	3703.20	3811.20	3679.20	3733.20
1102	NASDAQ	ACOR	Tue, Jun 29, 2010	3800.40	3814.80	3687.60	3714.00
1101	NASDAQ	ACOR	Mon, Jun 28, 2010	3930.00	3930.00	3843.60	3862.80
1100	NASDAQ	ACOR	Fri, Jun 25, 2010	3850.80	3946.80	3810.00	3928.80
1099	NASDAQ	ACOR	Thu, Jun 24, 2010	3874.80	3910.80	3822.00	3844.80
1098	NASDAQ	ACOR	Wed, Jun 23, 2010	3876.00	3919.20	3807.60	3902.40
1097	NASDAQ	ACOR	Tue, Jun 22, 2010	3915.60	4030.80	3860.40	3891.60
1096	NASDAQ	ACOR	Mon, Jun 21, 2010	4057.20	4107.60	3872.40	3907.20
1095	NASDAQ	ACOR	Fri, Jun 18, 2010	3921.60	4052.40	3858.00	4008.00
1094	NASDAQ	ACOR	Thu, Jun 17, 2010	3944.40	3972.60	3870.00	3891.60
1093	NASDAQ	ACOR	Wed, Jun 16, 2010	3968.40	4018.80	3933.60	3943.20
1092	NASDAQ	ACOR	Tue, Jun 15, 2010	3973.20	4015.20	3914.40	4004.40
1091	NASDAQ	ACOR	Mon, Jun 14, 2010	4041.60	4082.40	3950.40	3957.60
1090	NASDAQ	ACOR	Fri, Jun 11, 2010	3842.40	4046.40	3842.40	4027.20
1089	NASDAQ	ACOR	Thu, Jun 10, 2010	3844.80	3910.80	3813.60	3882.00
1088	NASDAQ	ACOR	Wed, Jun 9, 2010	3846.00	3914.40	3775.20	3793.20
1087	NASDAQ	ACOR	Tue, Jun 8, 2010	4011.60	4038.00	3776.40	3810.00
1086	NASDAQ	ACOR	Mon, Jun 7, 2010	4206.00	4206.00	4005.60	4006.80
1085	NASDAQ	ACOR	Fri, Jun 4, 2010	4381.20	4416.00	4191.60	4202.40
1084	NASDAQ	ACOR	Thu, Jun 3, 2010	4388.40	4549.20	4388.40	4528.80
1083	NASDAQ	ACOR	Wed, Jun 2, 2010	4230.00	4417.20	4181.70	4404.00
1082	NASDAQ	ACOR	Tue, Jun 1, 2010	4089.60	4294.99	4074.00	4214.40
1081	NASDAQ	ACOR	Fri, May 28, 2010	4082.40	4173.60	4020.00	4125.60
1080	NASDAQ	ACOR	Thu, May 27, 2010	4016.40	4158.00	4006.80	4102.80
1079	NASDAQ	ACOR	Wed, May 26, 2010	4041.60	4130.40	3950.40	3964.80
1078	NASDAQ	ACOR	Tue, May 25, 2010	3912.00	4030.80	3751.32	4009.20
1077	NASDAQ	ACOR	Mon, May 24, 2010	4129.20	4185.60	4000.80	4014.00
1076	NASDAQ	ACOR	Fri, May 21, 2010	4056.00	4251.60	3991.20	4150.80
1075	NASDAQ	ACOR	Thu, May 20, 2010	4263.60	4281.00	4021.20	4101.60
1074	NASDAQ	ACOR	Wed, May 19, 2010	4317.60	4393.20	4280.40	4332.00
1073	NASDAQ	ACOR	Tue, May 18, 2010	4432.80	4532.40	4316.40	4333.20
1072	NASDAQ	ACOR	Mon, May 17, 2010	4476.00	4490.40	4258.80	4396.80
1071	NASDAQ	ACOR	Fri, May 14, 2010	4444.80	4467.60	4303.20	4450.80
1070	NASDAQ	ACOR	Thu, May 13, 2010	4525.20	4588.80	4442.40	4472.40
1069	NASDAQ	ACOR	Wed, May 12, 2010	4380.00	4546.80	4364.59	4544.40
1068	NASDAQ	ACOR	Tue, May 11, 2010	4290.00	4442.40	4232.41	4354.80
1067	NASDAQ	ACOR	Mon, May 10, 2010	4227.60	4488.00	4227.60	4322.40
1066	NASDAQ	ACOR	Fri, May 7, 2010	4312.80	4423.20	4110.00	4135.20
1065	NASDAQ	ACOR	Thu, May 6, 2010	4560.00	4638.00	3823.20	4339.20
1064	NASDAQ	ACOR	Wed, May 5, 2010	4540.80	4617.60	4422.00	4594.80
1063	NASDAQ	ACOR	Tue, May 4, 2010	4646.40	4659.60	4557.60	4652.40
1062	NASDAQ	ACOR	Mon, May 3, 2010	4682.40	4815.60	4629.36	4764.00
1061	NASDAQ	ACOR	Fri, Apr 30, 2010	4724.40	4857.60	4621.21	4650.00
1060	NASDAQ	ACOR	Thu, Apr 29, 2010	4794.00	4851.60	4696.80	4748.40
1059	NASDAQ	ACOR	Wed, Apr 28, 2010	4602.00	4705.20	4572.00	4666.80
1058	NASDAQ	ACOR	Tue, Apr 27, 2010	4630.80	4702.80	4572.00	4594.80
1057	NASDAQ	ACOR	Mon, Apr 26, 2010	4614.00	4711.20	4586.40	4629.60
1056	NASDAQ	ACOR	Fri, Apr 23, 2010	4665.60	4681.20	4560.00	4609.20
1055	NASDAQ	ACOR	Thu, Apr 22, 2010	4578.00	4676.40	4516.80	4660.80
1054	NASDAQ	ACOR	Wed, Apr 21, 2010	4602.00	4628.76	4489.20	4586.40
1053	NASDAQ	ACOR	Tue, Apr 20, 2010	4467.60	4606.80	4467.60	4604.40
1052	NASDAQ	ACOR	Mon, Apr 19, 2010	4540.80	4564.80	4381.20	4462.80
1051	NASDAQ	ACOR	Fri, Apr 16, 2010	4627.20	4657.20	4526.40	4542.00
1050	NASDAQ	ACOR	Thu, Apr 15, 2010	4677.60	4740.00	4582.80	4618.80
1049	NASDAQ	ACOR	Wed, Apr 14, 2010	4254.00	4610.40	4254.00	4548.00
1048	NASDAQ	ACOR	Tue, Apr 13, 2010	4189.20	4243.20	4132.80	4224.00
1047	NASDAQ	ACOR	Mon, Apr 12, 2010	4239.60	4240.20	4117.20	4200.00
1046	NASDAQ	ACOR	Fri, Apr 9, 2010	4300.80	4300.80	4190.40	4239.60
1045	NASDAQ	ACOR	Thu, Apr 8, 2010	4320.00	4322.40	4237.20	4288.80
1044	NASDAQ	ACOR	Wed, Apr 7, 2010	4374.00	4404.00	4307.04	4322.40
1043	NASDAQ	ACOR	Tue, Apr 6, 2010	4333.20	4398.00	4278.00	4388.40
1042	NASDAQ	ACOR	Mon, Apr 5, 2010	4140.00	4338.00	4128.00	4338.00
1041	NASDAQ	ACOR	Thu, Apr 1, 2010	4125.60	4182.00	4078.80	4122.00
1040	NASDAQ	ACOR	Wed, Mar 31, 2010	4200.00	4273.20	4086.00	4104.00
1039	NASDAQ	ACOR	Tue, Mar 30, 2010	4322.40	4341.60	4191.60	4203.60
1038	NASDAQ	ACOR	Mon, Mar 29, 2010	4304.40	4356.00	4288.80	4314.00
1037	NASDAQ	ACOR	Fri, Mar 26, 2010	4320.00	4356.00	4266.00	4308.00
1036	NASDAQ	ACOR	Thu, Mar 25, 2010	4260.00	4419.60	4252.80	4311.60
1035	NASDAQ	ACOR	Wed, Mar 24, 2010	4260.00	4278.00	4198.80	4251.60
1034	NASDAQ	ACOR	Tue, Mar 23, 2010	4269.60	4317.48	4232.40	4275.60
1033	NASDAQ	ACOR	Mon, Mar 22, 2010	4167.60	4290.54	4070.40	4269.60
1032	NASDAQ	ACOR	Fri, Mar 19, 2010	4230.00	4320.00	4180.54	4180.80
1031	NASDAQ	ACOR	Thu, Mar 18, 2010	4302.00	4302.00	4202.40	4234.80
1030	NASDAQ	ACOR	Wed, Mar 17, 2010	4333.20	4378.80	4292.52	4303.20
1029	NASDAQ	ACOR	Tue, Mar 16, 2010	4276.80	4359.60	4264.80	4333.20
1028	NASDAQ	ACOR	Mon, Mar 15, 2010	4288.80	4341.60	4208.40	4256.40
1027	NASDAQ	ACOR	Fri, Mar 12, 2010	4332.00	4371.60	4267.20	4304.40
1026	NASDAQ	ACOR	Thu, Mar 11, 2010	4140.00	4377.60	4122.01	4351.20
1025	NASDAQ	ACOR	Wed, Mar 10, 2010	4069.20	4140.00	4050.00	4138.80
1024	NASDAQ	ACOR	Tue, Mar 9, 2010	3998.40	4182.00	3993.60	4057.20
1023	NASDAQ	ACOR	Mon, Mar 8, 2010	3939.60	4015.68	3936.00	3985.20
1022	NASDAQ	ACOR	Fri, Mar 5, 2010	3853.20	3986.40	3848.16	3963.60
1021	NASDAQ	ACOR	Thu, Mar 4, 2010	3998.40	4036.80	3842.40	3852.00
1020	NASDAQ	ACOR	Wed, Mar 3, 2010	3888.00	4004.40	3873.79	3992.40
1019	NASDAQ	ACOR	Tue, Mar 2, 2010	3873.60	3888.00	3802.80	3872.40
1018	NASDAQ	ACOR	Mon, Mar 1, 2010	3620.40	3898.80	3620.40	3878.40
1017	NASDAQ	ACOR	Fri, Feb 26, 2010	3644.40	3660.00	3573.60	3621.60
1016	NASDAQ	ACOR	Thu, Feb 25, 2010	3639.60	3649.20	3579.60	3630.00
1015	NASDAQ	ACOR	Wed, Feb 24, 2010	3692.40	3700.80	3616.80	3680.40
1014	NASDAQ	ACOR	Tue, Feb 23, 2010	3801.60	3846.00	3687.60	3696.00
1013	NASDAQ	ACOR	Mon, Feb 22, 2010	3810.00	3835.20	3759.60	3812.40
1012	NASDAQ	ACOR	Fri, Feb 19, 2010	3831.60	3855.60	3801.60	3805.20
1011	NASDAQ	ACOR	Thu, Feb 18, 2010	3745.20	3875.99	3720.00	3832.80
1010	NASDAQ	ACOR	Wed, Feb 17, 2010	3760.80	3871.20	3728.40	3829.20
1009	NASDAQ	ACOR	Tue, Feb 16, 2010	3764.40	3796.20	3690.00	3756.00
1008	NASDAQ	ACOR	Fri, Feb 12, 2010	3657.60	3758.40	3648.00	3757.20
1007	NASDAQ	ACOR	Thu, Feb 11, 2010	3576.00	3720.00	3554.40	3669.60
1006	NASDAQ	ACOR	Wed, Feb 10, 2010	3590.40	3614.40	3507.60	3571.20
1005	NASDAQ	ACOR	Tue, Feb 9, 2010	3621.60	3651.60	3592.81	3598.80
1004	NASDAQ	ACOR	Mon, Feb 8, 2010	3661.20	3674.28	3584.40	3590.40
1003	NASDAQ	ACOR	Fri, Feb 5, 2010	3661.20	3747.60	3582.00	3674.40
1002	NASDAQ	ACOR	Thu, Feb 4, 2010	3661.20	3700.80	3612.00	3675.60
1001	NASDAQ	ACOR	Wed, Feb 3, 2010	3661.20	3813.60	3531.60	3720.00
1000	NASDAQ	ACOR	Tue, Feb 2, 2010	3567.60	3716.40	3540.00	3650.40
999	NASDAQ	ACOR	Mon, Feb 1, 2010	3367.20	3518.40	3322.80	3490.80
998	NASDAQ	ACOR	Fri, Jan 29, 2010	3270.00	3402.00	3270.00	3357.60
997	NASDAQ	ACOR	Thu, Jan 28, 2010	3391.20	3398.40	3278.40	3307.20
996	NASDAQ	ACOR	Wed, Jan 27, 2010	3292.80	3433.20	3280.80	3398.40
995	NASDAQ	ACOR	Tue, Jan 26, 2010	3334.80	3355.20	3246.00	3297.60
994	NASDAQ	ACOR	Mon, Jan 25, 2010	3390.00	3532.80	3300.00	3356.40
993	NASDAQ	ACOR	Fri, Jan 22, 2010	3085.20	3523.20	3012.00	3374.40
992	NASDAQ	ACOR	Thu, Jan 21, 2010	3063.60	3120.00	3006.00	3074.40
991	NASDAQ	ACOR	Wed, Jan 20, 2010	3100.80	3144.00	3010.80	3060.00
990	NASDAQ	ACOR	Tue, Jan 19, 2010	3049.20	3144.00	3037.20	3122.40
989	NASDAQ	ACOR	Fri, Jan 15, 2010	3128.40	3138.00	3028.80	3031.20
988	NASDAQ	ACOR	Thu, Jan 14, 2010	3094.80	3169.20	3081.60	3114.00
987	NASDAQ	ACOR	Wed, Jan 13, 2010	3154.80	3189.00	3084.00	3115.20
986	NASDAQ	ACOR	Tue, Jan 12, 2010	3128.40	3222.00	3128.40	3164.40
985	NASDAQ	ACOR	Mon, Jan 11, 2010	3169.20	3210.00	3109.20	3148.80
984	NASDAQ	ACOR	Fri, Jan 8, 2010	3082.80	3154.80	3058.80	3152.40
983	NASDAQ	ACOR	Thu, Jan 7, 2010	3122.40	3152.40	3072.00	3082.80
982	NASDAQ	ACOR	Wed, Jan 6, 2010	3120.00	3147.60	3102.00	3114.00
981	NASDAQ	ACOR	Tue, Jan 5, 2010	3061.20	3184.80	3028.80	3117.60
980	NASDAQ	ACOR	Mon, Jan 4, 2010	3052.80	3100.80	3043.20	3054.00
979	NASDAQ	ACOR	Thu, Dec 31, 2009	3064.80	3098.40	3018.00	3024.00
978	NASDAQ	ACOR	Wed, Dec 30, 2009	3032.40	3092.40	3016.80	3060.00
977	NASDAQ	ACOR	Tue, Dec 29, 2009	3073.20	3084.00	3044.40	3048.00
976	NASDAQ	ACOR	Mon, Dec 28, 2009	3108.00	3112.80	3052.80	3060.00
975	NASDAQ	ACOR	Thu, Dec 24, 2009	3084.00	3120.00	3084.00	3099.60
974	NASDAQ	ACOR	Wed, Dec 23, 2009	3042.00	3098.40	3042.00	3075.60
973	NASDAQ	ACOR	Tue, Dec 22, 2009	3030.00	3084.00	2994.00	3040.80
972	NASDAQ	ACOR	Mon, Dec 21, 2009	3012.00	3114.00	3000.00	3024.00
971	NASDAQ	ACOR	Fri, Dec 18, 2009	2940.00	3010.80	2928.00	3007.20
970	NASDAQ	ACOR	Thu, Dec 17, 2009	2904.00	2930.40	2882.40	2914.80
969	NASDAQ	ACOR	Wed, Dec 16, 2009	2906.40	2977.20	2904.00	2912.40
968	NASDAQ	ACOR	Tue, Dec 15, 2009	2914.80	2937.60	2876.40	2898.00
967	NASDAQ	ACOR	Mon, Dec 14, 2009	2925.60	2943.60	2889.60	2928.00
966	NASDAQ	ACOR	Fri, Dec 11, 2009	2902.80	2924.40	2854.80	2906.40
965	NASDAQ	ACOR	Thu, Dec 10, 2009	2865.60	2950.80	2859.60	2902.80
964	NASDAQ	ACOR	Wed, Dec 9, 2009	2881.20	2902.80	2822.40	2854.80
963	NASDAQ	ACOR	Tue, Dec 8, 2009	2899.20	2913.60	2853.60	2871.60
962	NASDAQ	ACOR	Mon, Dec 7, 2009	2925.60	2986.80	2892.00	2901.60
961	NASDAQ	ACOR	Fri, Dec 4, 2009	2918.40	3009.60	2901.60	2917.20
960	NASDAQ	ACOR	Thu, Dec 3, 2009	2979.60	3025.20	2872.80	2881.20
959	NASDAQ	ACOR	Wed, Dec 2, 2009	2940.00	3007.20	2920.80	2970.00
958	NASDAQ	ACOR	Tue, Dec 1, 2009	2908.80	2986.80	2888.40	2952.00
957	NASDAQ	ACOR	Mon, Nov 30, 2009	2895.60	2924.40	2841.60	2889.60
956	NASDAQ	ACOR	Fri, Nov 27, 2009	2857.20	2968.80	2850.00	2895.60
955	NASDAQ	ACOR	Wed, Nov 25, 2009	2914.80	2949.60	2914.80	2924.40
954	NASDAQ	ACOR	Tue, Nov 24, 2009	2912.40	2947.20	2880.00	2916.00
953	NASDAQ	ACOR	Mon, Nov 23, 2009	2898.00	2962.80	2863.20	2911.20
952	NASDAQ	ACOR	Fri, Nov 20, 2009	2817.60	2890.80	2775.60	2868.00
951	NASDAQ	ACOR	Thu, Nov 19, 2009	2858.40	2863.20	2806.80	2838.00
950	NASDAQ	ACOR	Wed, Nov 18, 2009	2920.80	2934.00	2814.30	2869.20
949	NASDAQ	ACOR	Tue, Nov 17, 2009	2851.20	2955.52	2838.00	2913.60
948	NASDAQ	ACOR	Mon, Nov 16, 2009	2832.00	2882.40	2829.60	2868.00
947	NASDAQ	ACOR	Fri, Nov 13, 2009	2827.20	2851.44	2797.20	2810.40
946	NASDAQ	ACOR	Thu, Nov 12, 2009	2876.40	2906.40	2817.60	2824.80
945	NASDAQ	ACOR	Wed, Nov 11, 2009	2892.00	2932.80	2869.08	2894.40
944	NASDAQ	ACOR	Tue, Nov 10, 2009	2859.60	2887.20	2811.60	2880.00
943	NASDAQ	ACOR	Mon, Nov 9, 2009	2853.60	2892.00	2840.40	2877.60
942	NASDAQ	ACOR	Fri, Nov 6, 2009	2810.40	2853.60	2769.60	2853.60
941	NASDAQ	ACOR	Thu, Nov 5, 2009	2732.40	2839.20	2708.40	2815.20
940	NASDAQ	ACOR	Wed, Nov 4, 2009	2743.20	2823.60	2718.00	2730.00
939	NASDAQ	ACOR	Tue, Nov 3, 2009	2638.80	2743.20	2587.20	2732.40
938	NASDAQ	ACOR	Mon, Nov 2, 2009	2631.60	2706.00	2602.80	2638.80
937	NASDAQ	ACOR	Fri, Oct 30, 2009	2679.60	2719.20	2581.20	2607.60
936	NASDAQ	ACOR	Thu, Oct 29, 2009	2638.80	2730.00	2630.40	2706.00
935	NASDAQ	ACOR	Wed, Oct 28, 2009	2713.20	2732.40	2621.99	2635.20
934	NASDAQ	ACOR	Tue, Oct 27, 2009	2732.40	2770.80	2707.20	2724.00
933	NASDAQ	ACOR	Mon, Oct 26, 2009	2796.00	2797.20	2727.60	2732.40
932	NASDAQ	ACOR	Fri, Oct 23, 2009	2854.80	2870.40	2774.40	2796.00
931	NASDAQ	ACOR	Thu, Oct 22, 2009	2830.80	2892.00	2793.60	2857.20
930	NASDAQ	ACOR	Wed, Oct 21, 2009	2844.00	2906.40	2826.00	2841.60
929	NASDAQ	ACOR	Tue, Oct 20, 2009	2934.00	2934.00	2832.00	2840.40
928	NASDAQ	ACOR	Mon, Oct 19, 2009	2985.60	2985.60	2868.00	2935.20
927	NASDAQ	ACOR	Fri, Oct 16, 2009	2935.20	3012.00	2924.40	2988.00
926	NASDAQ	ACOR	Thu, Oct 15, 2009	3008.40	3120.00	2911.20	2958.00
925	NASDAQ	ACOR	Tue, Oct 13, 2009	2068.80	2070.00	1862.40	2008.80
924	NASDAQ	ACOR	Mon, Oct 12, 2009	2142.00	2229.60	2047.20	2067.60
923	NASDAQ	ACOR	Fri, Oct 9, 2009	2422.80	2458.80	1930.80	2102.40
922	NASDAQ	ACOR	Thu, Oct 8, 2009	2775.60	2803.20	2656.80	2673.60
921	NASDAQ	ACOR	Wed, Oct 7, 2009	2750.40	2791.20	2700.00	2754.00
920	NASDAQ	ACOR	Tue, Oct 6, 2009	2728.80	2784.00	2714.40	2750.40
919	NASDAQ	ACOR	Mon, Oct 5, 2009	2738.40	2785.20	2708.40	2709.60
918	NASDAQ	ACOR	Fri, Oct 2, 2009	2641.20	2743.20	2598.00	2715.60
917	NASDAQ	ACOR	Thu, Oct 1, 2009	2776.80	2793.60	2664.00	2671.20
916	NASDAQ	ACOR	Wed, Sep 30, 2009	2834.40	2892.00	2763.60	2793.60
915	NASDAQ	ACOR	Tue, Sep 29, 2009	2854.80	2881.20	2822.40	2832.00
914	NASDAQ	ACOR	Mon, Sep 28, 2009	2829.60	2899.20	2804.40	2857.20
913	NASDAQ	ACOR	Fri, Sep 25, 2009	2838.00	2846.40	2791.20	2827.20
912	NASDAQ	ACOR	Thu, Sep 24, 2009	2908.80	2916.00	2809.20	2852.40
911	NASDAQ	ACOR	Wed, Sep 23, 2009	2920.80	2955.60	2892.00	2908.80
910	NASDAQ	ACOR	Tue, Sep 22, 2009	2950.80	2996.40	2898.00	2926.80
909	NASDAQ	ACOR	Mon, Sep 21, 2009	2961.60	2994.00	2884.80	2937.60
908	NASDAQ	ACOR	Fri, Sep 18, 2009	2991.60	3002.40	2911.20	2960.40
907	NASDAQ	ACOR	Thu, Sep 17, 2009	3004.80	3045.60	2985.61	3006.00
906	NASDAQ	ACOR	Wed, Sep 16, 2009	3024.00	3072.00	2992.80	3018.00
905	NASDAQ	ACOR	Tue, Sep 15, 2009	2886.00	3037.20	2864.40	3008.40
904	NASDAQ	ACOR	Mon, Sep 14, 2009	2812.80	2910.00	2812.80	2904.00
903	NASDAQ	ACOR	Fri, Sep 11, 2009	2748.00	2893.20	2748.00	2818.80
902	NASDAQ	ACOR	Thu, Sep 10, 2009	2610.00	2740.80	2610.00	2737.20
901	NASDAQ	ACOR	Wed, Sep 9, 2009	2600.40	2626.80	2577.60	2599.20
900	NASDAQ	ACOR	Tue, Sep 8, 2009	2626.80	2656.80	2572.80	2593.20
899	NASDAQ	ACOR	Fri, Sep 4, 2009	2590.80	2640.00	2574.00	2604.00
898	NASDAQ	ACOR	Thu, Sep 3, 2009	2589.60	2626.80	2534.40	2582.40
897	NASDAQ	ACOR	Wed, Sep 2, 2009	2640.00	2656.80	2548.80	2569.20
896	NASDAQ	ACOR	Tue, Sep 1, 2009	2686.80	2738.40	2608.80	2650.80
895	NASDAQ	ACOR	Mon, Aug 31, 2009	2712.00	2760.00	2661.00	2714.40
894	NASDAQ	ACOR	Fri, Aug 28, 2009	2794.80	2808.00	2701.20	2721.60
893	NASDAQ	ACOR	Thu, Aug 27, 2009	2728.80	2778.00	2679.60	2774.40
892	NASDAQ	ACOR	Wed, Aug 26, 2009	2630.40	2732.40	2624.40	2710.80
891	NASDAQ	ACOR	Tue, Aug 25, 2009	2764.80	2770.20	2607.60	2639.64
890	NASDAQ	ACOR	Mon, Aug 24, 2009	2836.80	2870.40	2724.00	2756.40
889	NASDAQ	ACOR	Fri, Aug 21, 2009	2845.20	2858.40	2808.00	2833.20
888	NASDAQ	ACOR	Thu, Aug 20, 2009	2857.20	2890.80	2812.80	2817.60
887	NASDAQ	ACOR	Wed, Aug 19, 2009	2796.00	2907.60	2796.00	2870.40
886	NASDAQ	ACOR	Tue, Aug 18, 2009	2794.80	2842.80	2757.00	2832.00
885	NASDAQ	ACOR	Mon, Aug 17, 2009	2792.40	2803.20	2754.00	2775.60
884	NASDAQ	ACOR	Fri, Aug 14, 2009	2887.20	2901.60	2792.40	2835.60
883	NASDAQ	ACOR	Thu, Aug 13, 2009	2856.00	2940.00	2823.60	2882.40
882	NASDAQ	ACOR	Wed, Aug 12, 2009	2798.40	2868.00	2784.00	2835.60
881	NASDAQ	ACOR	Tue, Aug 11, 2009	2794.80	2835.60	2780.40	2787.60
880	NASDAQ	ACOR	Mon, Aug 10, 2009	2832.00	2860.80	2796.00	2814.00
879	NASDAQ	ACOR	Fri, Aug 7, 2009	2796.00	2858.40	2779.20	2854.80
878	NASDAQ	ACOR	Thu, Aug 6, 2009	2871.60	2881.20	2734.80	2760.00
877	NASDAQ	ACOR	Wed, Aug 5, 2009	2982.00	2982.00	2832.00	2853.60
876	NASDAQ	ACOR	Tue, Aug 4, 2009	2812.80	2940.00	2754.00	2881.20
875	NASDAQ	ACOR	Mon, Aug 3, 2009	3080.40	3120.00	3054.00	3102.00
874	NASDAQ	ACOR	Fri, Jul 31, 2009	3020.40	3061.20	2978.40	3031.20
873	NASDAQ	ACOR	Thu, Jul 30, 2009	3157.20	3178.80	3008.40	3024.00
872	NASDAQ	ACOR	Wed, Jul 29, 2009	3170.40	3198.00	3114.00	3118.80
871	NASDAQ	ACOR	Tue, Jul 28, 2009	3136.80	3205.20	3117.60	3199.20
870	NASDAQ	ACOR	Mon, Jul 27, 2009	3115.20	3164.40	3086.40	3162.00
869	NASDAQ	ACOR	Fri, Jul 24, 2009	3038.40	3135.60	3038.40	3128.40
868	NASDAQ	ACOR	Thu, Jul 23, 2009	2890.80	3109.20	2811.60	3057.60
867	NASDAQ	ACOR	Wed, Jul 22, 2009	2860.80	2917.20	2821.20	2871.60
866	NASDAQ	ACOR	Tue, Jul 21, 2009	2810.40	2880.00	2755.21	2880.00
865	NASDAQ	ACOR	Mon, Jul 20, 2009	2827.20	2863.20	2779.20	2791.20
864	NASDAQ	ACOR	Fri, Jul 17, 2009	2868.00	2878.80	2754.00	2808.00
863	NASDAQ	ACOR	Thu, Jul 16, 2009	2794.80	2870.40	2794.80	2864.40
862	NASDAQ	ACOR	Wed, Jul 15, 2009	2827.20	2890.80	2798.40	2814.00
861	NASDAQ	ACOR	Tue, Jul 14, 2009	2809.20	2839.20	2779.20	2791.20
860	NASDAQ	ACOR	Mon, Jul 13, 2009	2810.40	2837.81	2738.40	2818.80
859	NASDAQ	ACOR	Fri, Jul 10, 2009	2798.40	2841.60	2778.00	2810.40
858	NASDAQ	ACOR	Thu, Jul 9, 2009	2823.60	2844.00	2775.60	2809.20
857	NASDAQ	ACOR	Wed, Jul 8, 2009	2880.00	2884.80	2727.60	2796.00
856	NASDAQ	ACOR	Tue, Jul 7, 2009	2908.80	2974.80	2882.40	2892.00
855	NASDAQ	ACOR	Mon, Jul 6, 2009	2860.80	2926.80	2820.00	2899.20
854	NASDAQ	ACOR	Thu, Jul 2, 2009	2988.00	2991.60	2830.80	2848.80
853	NASDAQ	ACOR	Wed, Jul 1, 2009	3078.00	3118.80	2870.40	2878.80
852	NASDAQ	ACOR	Tue, Jun 30, 2009	3351.60	3434.40	3350.40	3382.80
851	NASDAQ	ACOR	Mon, Jun 29, 2009	3360.00	3360.00	3282.00	3318.00
850	NASDAQ	ACOR	Fri, Jun 26, 2009	3308.40	3380.40	3247.20	3354.00
849	NASDAQ	ACOR	Thu, Jun 25, 2009	3163.20	3313.20	3144.00	3295.20
848	NASDAQ	ACOR	Wed, Jun 24, 2009	3111.60	3219.60	3058.80	3163.20
847	NASDAQ	ACOR	Tue, Jun 23, 2009	3079.20	3171.60	3074.40	3102.00
846	NASDAQ	ACOR	Mon, Jun 22, 2009	3120.00	3120.00	3027.60	3054.00
845	NASDAQ	ACOR	Fri, Jun 19, 2009	3153.60	3158.40	3082.80	3126.00
844	NASDAQ	ACOR	Thu, Jun 18, 2009	3054.00	3127.20	3030.00	3114.00
843	NASDAQ	ACOR	Wed, Jun 17, 2009	3060.00	3109.20	3030.00	3054.00
842	NASDAQ	ACOR	Tue, Jun 16, 2009	3079.20	3127.20	3004.80	3066.00
841	NASDAQ	ACOR	Mon, Jun 15, 2009	3092.40	3270.00	3092.40	3183.60
840	NASDAQ	ACOR	Fri, Jun 12, 2009	3048.00	3098.40	2994.00	3063.60
839	NASDAQ	ACOR	Thu, Jun 11, 2009	2998.80	3144.00	2961.60	3056.40
838	NASDAQ	ACOR	Wed, Jun 10, 2009	3074.40	3080.40	2940.00	2984.40
837	NASDAQ	ACOR	Tue, Jun 9, 2009	3132.00	3132.00	3049.20	3076.80
836	NASDAQ	ACOR	Mon, Jun 8, 2009	3082.80	3261.60	3082.80	3121.20
835	NASDAQ	ACOR	Fri, Jun 5, 2009	3135.60	3144.00	3062.40	3115.20
834	NASDAQ	ACOR	Thu, Jun 4, 2009	3115.20	3138.00	3092.40	3124.80
833	NASDAQ	ACOR	Wed, Jun 3, 2009	3090.00	3207.60	3045.60	3117.60
832	NASDAQ	ACOR	Tue, Jun 2, 2009	3032.40	3132.00	2991.60	3096.00
831	NASDAQ	ACOR	Mon, Jun 1, 2009	3000.00	3093.60	2994.00	3051.60
830	NASDAQ	ACOR	Fri, May 29, 2009	2928.00	2962.80	2856.00	2956.80
829	NASDAQ	ACOR	Thu, May 28, 2009	2948.40	2948.40	2878.80	2913.60
828	NASDAQ	ACOR	Wed, May 27, 2009	2979.60	2979.60	2896.80	2948.40
827	NASDAQ	ACOR	Tue, May 26, 2009	2822.40	3000.00	2822.40	2984.40
826	NASDAQ	ACOR	Fri, May 22, 2009	2869.20	2887.20	2780.40	2850.00
825	NASDAQ	ACOR	Thu, May 21, 2009	2806.80	2830.80	2755.20	2799.60
824	NASDAQ	ACOR	Wed, May 20, 2009	2844.00	2877.60	2799.60	2840.40
823	NASDAQ	ACOR	Tue, May 19, 2009	2838.00	2863.20	2776.80	2836.80
822	NASDAQ	ACOR	Mon, May 18, 2009	2804.40	2850.00	2745.60	2844.00
821	NASDAQ	ACOR	Fri, May 15, 2009	2707.20	2827.20	2663.40	2787.60
820	NASDAQ	ACOR	Thu, May 14, 2009	2694.00	2728.80	2658.00	2702.40
819	NASDAQ	ACOR	Wed, May 13, 2009	2703.60	2744.40	2674.80	2677.20
818	NASDAQ	ACOR	Tue, May 12, 2009	2775.60	2821.20	2673.60	2728.80
817	NASDAQ	ACOR	Mon, May 11, 2009	2748.00	2779.20	2712.00	2751.60
816	NASDAQ	ACOR	Fri, May 8, 2009	2832.00	2890.80	2770.80	2790.00
815	NASDAQ	ACOR	Thu, May 7, 2009	2701.20	2828.40	2701.20	2784.00
814	NASDAQ	ACOR	Wed, May 6, 2009	2882.40	3044.40	2706.00	2737.20
813	NASDAQ	ACOR	Tue, May 5, 2009	2325.60	2402.39	2281.20	2340.00
812	NASDAQ	ACOR	Mon, May 4, 2009	2400.00	2400.00	2311.20	2335.20
811	NASDAQ	ACOR	Fri, May 1, 2009	2388.00	2421.60	2335.20	2372.40
810	NASDAQ	ACOR	Thu, Apr 30, 2009	2367.60	2430.00	2328.00	2379.60
809	NASDAQ	ACOR	Wed, Apr 29, 2009	2452.80	2520.00	2404.80	2488.80
808	NASDAQ	ACOR	Tue, Apr 28, 2009	2486.40	2576.40	2428.80	2442.00
807	NASDAQ	ACOR	Mon, Apr 27, 2009	2484.00	2638.68	2484.00	2516.40
806	NASDAQ	ACOR	Fri, Apr 24, 2009	2631.60	2655.60	2550.00	2601.60
805	NASDAQ	ACOR	Thu, Apr 23, 2009	2640.00	2736.00	2522.40	2626.80
804	NASDAQ	ACOR	Wed, Apr 22, 2009	2190.00	2266.80	2162.40	2200.80
803	NASDAQ	ACOR	Tue, Apr 21, 2009	2176.80	2240.40	2176.80	2227.20
802	NASDAQ	ACOR	Mon, Apr 20, 2009	2210.40	2283.60	2170.80	2178.00
801	NASDAQ	ACOR	Fri, Apr 17, 2009	2251.20	2352.00	2212.80	2260.80
800	NASDAQ	ACOR	Thu, Apr 16, 2009	2212.80	2277.60	2134.80	2244.00
799	NASDAQ	ACOR	Wed, Apr 15, 2009	2227.20	2260.80	2139.60	2187.60
798	NASDAQ	ACOR	Tue, Apr 14, 2009	2256.00	2282.40	2208.00	2239.20
797	NASDAQ	ACOR	Mon, Apr 13, 2009	2193.60	2258.40	2190.00	2240.40
796	NASDAQ	ACOR	Thu, Apr 9, 2009	2232.00	2284.80	2172.00	2214.00
795	NASDAQ	ACOR	Wed, Apr 8, 2009	2154.00	2227.20	2115.60	2204.40
794	NASDAQ	ACOR	Tue, Apr 7, 2009	2238.00	2265.60	2164.80	2170.80
793	NASDAQ	ACOR	Mon, Apr 6, 2009	2336.40	2364.00	2224.80	2262.00
792	NASDAQ	ACOR	Fri, Apr 3, 2009	2484.00	2484.00	2338.80	2362.80
791	NASDAQ	ACOR	Thu, Apr 2, 2009	2502.00	2520.00	2475.60	2493.60
790	NASDAQ	ACOR	Wed, Apr 1, 2009	2371.20	2455.20	2318.40	2452.80
789	NASDAQ	ACOR	Tue, Mar 31, 2009	2419.20	2517.60	2292.00	2377.20
788	NASDAQ	ACOR	Mon, Mar 30, 2009	2950.80	3015.60	2886.00	2988.00
787	NASDAQ	ACOR	Fri, Mar 27, 2009	3115.20	3138.00	2965.20	3013.20
786	NASDAQ	ACOR	Thu, Mar 26, 2009	3104.40	3162.00	3020.40	3152.40
785	NASDAQ	ACOR	Wed, Mar 25, 2009	3130.80	3187.20	2967.60	3098.40
784	NASDAQ	ACOR	Tue, Mar 24, 2009	3204.00	3224.40	3095.40	3098.40
783	NASDAQ	ACOR	Mon, Mar 23, 2009	3210.00	3236.40	3076.20	3236.40
782	NASDAQ	ACOR	Fri, Mar 20, 2009	3021.60	3234.00	2922.00	3218.40
781	NASDAQ	ACOR	Thu, Mar 19, 2009	3093.60	3103.20	2956.80	3027.60
780	NASDAQ	ACOR	Wed, Mar 18, 2009	3043.20	3120.00	3007.20	3081.60
779	NASDAQ	ACOR	Tue, Mar 17, 2009	2995.20	3046.80	2923.20	3046.80
778	NASDAQ	ACOR	Mon, Mar 16, 2009	3111.60	3184.80	2967.60	2988.00
777	NASDAQ	ACOR	Fri, Mar 13, 2009	3144.00	3229.20	3000.00	3100.80
776	NASDAQ	ACOR	Thu, Mar 12, 2009	2984.40	3162.00	2970.00	3120.00
775	NASDAQ	ACOR	Wed, Mar 11, 2009	2984.40	3024.00	2947.20	2982.00
774	NASDAQ	ACOR	Tue, Mar 10, 2009	2812.80	2992.80	2746.80	2959.20
773	NASDAQ	ACOR	Mon, Mar 9, 2009	2757.60	2818.80	2701.20	2761.20
772	NASDAQ	ACOR	Fri, Mar 6, 2009	2554.80	2841.60	2529.60	2812.80
771	NASDAQ	ACOR	Thu, Mar 5, 2009	2559.60	2601.60	2511.60	2536.80
770	NASDAQ	ACOR	Wed, Mar 4, 2009	2554.80	2646.00	2496.00	2606.40
769	NASDAQ	ACOR	Tue, Mar 3, 2009	2502.00	2618.40	2451.60	2512.80
768	NASDAQ	ACOR	Mon, Mar 2, 2009	2614.80	2639.14	2440.80	2470.80
767	NASDAQ	ACOR	Fri, Feb 27, 2009	2805.60	2841.60	2635.20	2640.00
766	NASDAQ	ACOR	Thu, Feb 26, 2009	2898.00	2926.80	2814.00	2858.40
765	NASDAQ	ACOR	Wed, Feb 25, 2009	3046.80	3084.00	2797.20	2902.80
764	NASDAQ	ACOR	Tue, Feb 24, 2009	2545.20	3512.40	2527.21	3073.20
763	NASDAQ	ACOR	Mon, Feb 23, 2009	2622.00	2635.20	2536.80	2575.20
762	NASDAQ	ACOR	Fri, Feb 20, 2009	2661.60	2690.40	2552.40	2594.40
761	NASDAQ	ACOR	Thu, Feb 19, 2009	2764.80	2769.60	2678.40	2708.40
760	NASDAQ	ACOR	Wed, Feb 18, 2009	2840.40	2874.00	2694.00	2743.20
759	NASDAQ	ACOR	Tue, Feb 17, 2009	2845.20	2919.60	2820.00	2823.60
758	NASDAQ	ACOR	Fri, Feb 13, 2009	2956.80	2985.60	2902.80	2953.20
757	NASDAQ	ACOR	Thu, Feb 12, 2009	2870.40	2971.20	2847.60	2956.80
756	NASDAQ	ACOR	Wed, Feb 11, 2009	2824.80	2940.00	2818.08	2907.60
755	NASDAQ	ACOR	Tue, Feb 10, 2009	2898.00	2964.00	2782.80	2818.80
754	NASDAQ	ACOR	Mon, Feb 9, 2009	2934.00	3009.60	2842.80	2905.20
753	NASDAQ	ACOR	Fri, Feb 6, 2009	2877.60	2955.60	2840.40	2953.20
752	NASDAQ	ACOR	Thu, Feb 5, 2009	2803.20	2961.60	2799.60	2878.80
751	NASDAQ	ACOR	Wed, Feb 4, 2009	2851.80	2940.00	2792.40	2818.80
750	NASDAQ	ACOR	Tue, Feb 3, 2009	2848.80	2892.00	2793.60	2850.00
749	NASDAQ	ACOR	Mon, Feb 2, 2009	2900.40	2900.40	2780.40	2836.80
748	NASDAQ	ACOR	Fri, Jan 30, 2009	2980.80	3014.40	2881.20	2943.60
747	NASDAQ	ACOR	Thu, Jan 29, 2009	2997.60	3043.20	2936.40	2946.00
746	NASDAQ	ACOR	Wed, Jan 28, 2009	3060.00	3079.20	2997.67	3027.60
745	NASDAQ	ACOR	Tue, Jan 27, 2009	3010.80	3090.00	2956.80	3014.40
744	NASDAQ	ACOR	Mon, Jan 26, 2009	2956.80	3090.00	2929.20	3009.60
743	NASDAQ	ACOR	Fri, Jan 23, 2009	2816.40	2996.40	2816.40	2961.60
742	NASDAQ	ACOR	Thu, Jan 22, 2009	2785.20	2941.20	2785.20	2917.20
741	NASDAQ	ACOR	Wed, Jan 21, 2009	2700.00	2871.60	2659.80	2842.80
740	NASDAQ	ACOR	Tue, Jan 20, 2009	2803.20	2860.80	2653.20	2654.40
739	NASDAQ	ACOR	Fri, Jan 16, 2009	2913.60	2941.20	2751.60	2829.60
738	NASDAQ	ACOR	Thu, Jan 15, 2009	2937.60	2995.20	2757.60	2895.60
737	NASDAQ	ACOR	Wed, Jan 14, 2009	2707.20	3043.20	2646.00	2936.40
736	NASDAQ	ACOR	Tue, Jan 13, 2009	2595.60	2779.14	2580.00	2749.20
735	NASDAQ	ACOR	Mon, Jan 12, 2009	2738.40	2760.00	2567.76	2605.20
734	NASDAQ	ACOR	Fri, Jan 9, 2009	2638.80	2763.60	2528.40	2750.40
733	NASDAQ	ACOR	Thu, Jan 8, 2009	2630.40	2700.00	2571.60	2630.40
732	NASDAQ	ACOR	Wed, Jan 7, 2009	2578.80	2686.80	2569.20	2665.20
731	NASDAQ	ACOR	Tue, Jan 6, 2009	2563.20	2694.00	2563.20	2628.00
730	NASDAQ	ACOR	Mon, Jan 5, 2009	2463.60	2538.00	2424.05	2530.80
729	NASDAQ	ACOR	Fri, Jan 2, 2009	2462.40	2520.00	2430.00	2452.80
728	NASDAQ	ACOR	Wed, Dec 31, 2008	2454.00	2585.40	2430.00	2461.20
727	NASDAQ	ACOR	Tue, Dec 30, 2008	2358.00	2452.80	2286.01	2444.40
726	NASDAQ	ACOR	Mon, Dec 29, 2008	2412.00	2412.00	2283.60	2331.60
725	NASDAQ	ACOR	Fri, Dec 26, 2008	2346.00	2440.80	2340.00	2419.20
724	NASDAQ	ACOR	Wed, Dec 24, 2008	2346.00	2365.20	2276.40	2340.00
723	NASDAQ	ACOR	Tue, Dec 23, 2008	2322.00	2348.40	2272.80	2301.60
722	NASDAQ	ACOR	Mon, Dec 22, 2008	2406.00	2415.60	2235.60	2319.60
721	NASDAQ	ACOR	Fri, Dec 19, 2008	2419.20	2433.60	2370.00	2406.00
720	NASDAQ	ACOR	Thu, Dec 18, 2008	2160.00	2467.20	2158.80	2361.60
719	NASDAQ	ACOR	Wed, Dec 17, 2008	2020.80	2158.80	2020.80	2113.20
718	NASDAQ	ACOR	Tue, Dec 16, 2008	1941.60	2072.40	1902.00	2041.20
717	NASDAQ	ACOR	Mon, Dec 15, 2008	1953.60	1984.80	1878.00	1903.20
716	NASDAQ	ACOR	Fri, Dec 12, 2008	1905.60	1965.60	1864.80	1952.40
715	NASDAQ	ACOR	Thu, Dec 11, 2008	1968.00	2047.20	1912.80	1954.80
714	NASDAQ	ACOR	Wed, Dec 10, 2008	1968.00	2004.00	1924.80	1989.60
713	NASDAQ	ACOR	Tue, Dec 9, 2008	1960.80	1999.20	1939.20	1944.00
712	NASDAQ	ACOR	Mon, Dec 8, 2008	1959.60	2014.80	1936.80	1978.80
711	NASDAQ	ACOR	Fri, Dec 5, 2008	1834.80	1960.80	1786.80	1915.20
710	NASDAQ	ACOR	Thu, Dec 4, 2008	1935.60	1974.00	1830.00	1864.80
709	NASDAQ	ACOR	Wed, Dec 3, 2008	1912.80	2020.80	1848.00	1963.20
708	NASDAQ	ACOR	Tue, Dec 2, 2008	1868.40	1982.40	1834.80	1944.00
707	NASDAQ	ACOR	Mon, Dec 1, 2008	2160.00	2162.40	1846.80	1852.80
706	NASDAQ	ACOR	Fri, Nov 28, 2008	2138.40	2199.60	2101.20	2174.40
705	NASDAQ	ACOR	Wed, Nov 26, 2008	1981.20	2174.40	1981.20	2162.40
704	NASDAQ	ACOR	Tue, Nov 25, 2008	1952.40	2018.40	1918.80	2008.80
703	NASDAQ	ACOR	Mon, Nov 24, 2008	1933.20	1956.00	1819.20	1911.60
702	NASDAQ	ACOR	Fri, Nov 21, 2008	1873.20	1939.20	1801.20	1928.40
701	NASDAQ	ACOR	Thu, Nov 20, 2008	1874.40	1933.20	1730.40	1848.00
700	NASDAQ	ACOR	Wed, Nov 19, 2008	2072.40	2106.00	1875.60	1884.00
699	NASDAQ	ACOR	Tue, Nov 18, 2008	2179.20	2222.40	2006.40	2077.20
698	NASDAQ	ACOR	Mon, Nov 17, 2008	2150.40	2376.00	2134.80	2178.00
697	NASDAQ	ACOR	Fri, Nov 14, 2008	2250.00	2294.40	2156.40	2162.40
696	NASDAQ	ACOR	Thu, Nov 13, 2008	2182.80	2308.80	2084.40	2288.40
695	NASDAQ	ACOR	Wed, Nov 12, 2008	2193.60	2288.40	2160.00	2175.60
694	NASDAQ	ACOR	Tue, Nov 11, 2008	2293.20	2293.20	2094.00	2214.00
693	NASDAQ	ACOR	Mon, Nov 10, 2008	2468.40	2479.20	2252.40	2300.40
692	NASDAQ	ACOR	Fri, Nov 7, 2008	2424.00	2484.00	2323.20	2418.00
691	NASDAQ	ACOR	Thu, Nov 6, 2008	2478.00	2526.00	2358.00	2397.60
690	NASDAQ	ACOR	Wed, Nov 5, 2008	2581.20	2640.00	2474.40	2485.20
689	NASDAQ	ACOR	Tue, Nov 4, 2008	2631.60	2704.80	2580.00	2616.00
688	NASDAQ	ACOR	Mon, Nov 3, 2008	2535.60	2616.00	2529.60	2570.40
687	NASDAQ	ACOR	Fri, Oct 31, 2008	2389.20	2491.20	2336.40	2448.00
686	NASDAQ	ACOR	Thu, Oct 30, 2008	2262.00	2400.00	2239.20	2397.60
685	NASDAQ	ACOR	Wed, Oct 29, 2008	2160.00	2295.60	2090.40	2205.60
684	NASDAQ	ACOR	Tue, Oct 28, 2008	1940.40	2160.00	1894.80	2142.00
683	NASDAQ	ACOR	Mon, Oct 27, 2008	2029.20	2065.20	1902.00	1906.80
682	NASDAQ	ACOR	Fri, Oct 24, 2008	1968.00	2077.20	1968.00	2060.40
681	NASDAQ	ACOR	Thu, Oct 23, 2008	2160.00	2203.20	1968.00	2116.80
680	NASDAQ	ACOR	Wed, Oct 22, 2008	2168.40	2233.20	2084.40	2166.00
679	NASDAQ	ACOR	Tue, Oct 21, 2008	2317.20	2421.60	2169.60	2204.40
678	NASDAQ	ACOR	Mon, Oct 20, 2008	2259.60	2361.60	2218.80	2343.60
677	NASDAQ	ACOR	Fri, Oct 17, 2008	2070.00	2280.00	2064.00	2210.40
676	NASDAQ	ACOR	Thu, Oct 16, 2008	2020.80	2180.40	1860.00	2154.00
675	NASDAQ	ACOR	Wed, Oct 15, 2008	2192.40	2233.20	1987.20	2012.40
674	NASDAQ	ACOR	Tue, Oct 14, 2008	2256.00	2328.00	2149.20	2215.20
673	NASDAQ	ACOR	Mon, Oct 13, 2008	2052.00	2233.20	1922.40	2221.20
672	NASDAQ	ACOR	Fri, Oct 10, 2008	2014.80	2055.60	1789.20	1969.20
671	NASDAQ	ACOR	Thu, Oct 9, 2008	2218.80	2252.40	2028.00	2073.60
670	NASDAQ	ACOR	Wed, Oct 8, 2008	2241.60	2290.80	2112.00	2180.40
669	NASDAQ	ACOR	Tue, Oct 7, 2008	2287.20	2414.40	2248.80	2254.80
668	NASDAQ	ACOR	Mon, Oct 6, 2008	2481.60	2502.00	2220.00	2288.40
667	NASDAQ	ACOR	Fri, Oct 3, 2008	2612.40	2676.00	2528.40	2553.60
666	NASDAQ	ACOR	Thu, Oct 2, 2008	2768.40	2797.20	2589.60	2601.60
665	NASDAQ	ACOR	Wed, Oct 1, 2008	2839.20	2883.60	2758.80	2794.80
664	NASDAQ	ACOR	Tue, Sep 30, 2008	2956.80	3015.60	2763.60	2862.00
663	NASDAQ	ACOR	Mon, Sep 29, 2008	3090.00	3115.20	289.20	2928.00
662	NASDAQ	ACOR	Fri, Sep 26, 2008	3096.00	3166.80	3032.40	3133.20
661	NASDAQ	ACOR	Thu, Sep 25, 2008	3092.40	3186.00	3074.40	3132.00
660	NASDAQ	ACOR	Wed, Sep 24, 2008	3183.60	3210.00	3060.00	3069.60
659	NASDAQ	ACOR	Tue, Sep 23, 2008	3218.40	3297.60	3046.80	3172.80
658	NASDAQ	ACOR	Mon, Sep 22, 2008	3316.20	3373.20	3210.00	3210.00
657	NASDAQ	ACOR	Fri, Sep 19, 2008	3530.40	3600.00	3316.80	3373.20
656	NASDAQ	ACOR	Thu, Sep 18, 2008	3243.60	3960.00	2934.00	3325.20
655	NASDAQ	ACOR	Wed, Sep 17, 2008	3351.60	3423.60	3104.40	3170.40
654	NASDAQ	ACOR	Tue, Sep 16, 2008	3204.00	3410.40	3176.40	3392.40
653	NASDAQ	ACOR	Mon, Sep 15, 2008	3282.00	3333.59	3212.40	3242.40
652	NASDAQ	ACOR	Fri, Sep 12, 2008	3225.60	3356.40	3219.60	3301.20
651	NASDAQ	ACOR	Thu, Sep 11, 2008	3360.00	3360.00	3190.80	3243.60
650	NASDAQ	ACOR	Wed, Sep 10, 2008	3362.40	3394.80	3224.40	3379.20
649	NASDAQ	ACOR	Tue, Sep 9, 2008	3552.00	3604.80	3294.00	3336.00
648	NASDAQ	ACOR	Mon, Sep 8, 2008	3586.80	3658.80	3516.00	3558.00
647	NASDAQ	ACOR	Fri, Sep 5, 2008	3484.80	3582.00	3412.80	3547.20
646	NASDAQ	ACOR	Thu, Sep 4, 2008	3636.00	3710.40	3466.80	3483.60
645	NASDAQ	ACOR	Wed, Sep 3, 2008	3378.00	3681.60	3361.20	3651.60
644	NASDAQ	ACOR	Tue, Sep 2, 2008	3424.80	3450.00	3322.80	3382.80
643	NASDAQ	ACOR	Fri, Aug 29, 2008	3374.40	3424.80	3339.60	3378.00
642	NASDAQ	ACOR	Thu, Aug 28, 2008	3328.80	3420.00	3326.40	3378.00
641	NASDAQ	ACOR	Wed, Aug 27, 2008	3312.00	3330.00	3207.60	3327.60
640	NASDAQ	ACOR	Tue, Aug 26, 2008	3344.40	3358.80	3292.80	3307.20
639	NASDAQ	ACOR	Mon, Aug 25, 2008	3417.60	3417.60	3316.80	3330.00
638	NASDAQ	ACOR	Fri, Aug 22, 2008	3394.80	3426.00	3363.60	3417.60
637	NASDAQ	ACOR	Thu, Aug 21, 2008	3361.20	3418.80	3348.00	3384.00
636	NASDAQ	ACOR	Wed, Aug 20, 2008	3421.20	3454.80	3325.20	3378.00
635	NASDAQ	ACOR	Tue, Aug 19, 2008	3356.40	3480.00	3356.40	3415.20
634	NASDAQ	ACOR	Mon, Aug 18, 2008	3351.60	3390.00	3324.01	3388.80
633	NASDAQ	ACOR	Fri, Aug 15, 2008	3487.20	3493.20	3291.60	3358.80
632	NASDAQ	ACOR	Thu, Aug 14, 2008	3420.00	3495.60	3392.40	3458.40
631	NASDAQ	ACOR	Wed, Aug 13, 2008	3502.80	3539.16	3415.20	3452.40
630	NASDAQ	ACOR	Tue, Aug 12, 2008	3340.80	3480.00	3289.20	3472.80
629	NASDAQ	ACOR	Mon, Aug 11, 2008	3236.40	3428.40	3236.40	3361.20
628	NASDAQ	ACOR	Fri, Aug 8, 2008	3223.20	3336.00	3198.00	3241.20
627	NASDAQ	ACOR	Thu, Aug 7, 2008	3516.00	3540.00	3193.20	3212.40
626	NASDAQ	ACOR	Wed, Aug 6, 2008	3638.40	3686.40	3480.00	3591.60
625	NASDAQ	ACOR	Tue, Aug 5, 2008	3746.40	3774.00	3549.60	3664.80
624	NASDAQ	ACOR	Mon, Aug 4, 2008	4054.80	4059.60	3753.60	3777.60
623	NASDAQ	ACOR	Fri, Aug 1, 2008	3912.00	4138.80	3883.20	4065.60
622	NASDAQ	ACOR	Thu, Jul 31, 2008	3810.00	4029.60	3810.00	3937.20
621	NASDAQ	ACOR	Wed, Jul 30, 2008	4092.00	4102.80	3816.00	3823.20
620	NASDAQ	ACOR	Tue, Jul 29, 2008	4172.40	4185.60	4023.60	4041.60
619	NASDAQ	ACOR	Mon, Jul 28, 2008	4158.00	4278.00	4150.80	4164.00
618	NASDAQ	ACOR	Fri, Jul 25, 2008	4075.20	4198.80	4075.20	4161.60
617	NASDAQ	ACOR	Thu, Jul 24, 2008	4167.60	4222.80	4002.00	4030.80
616	NASDAQ	ACOR	Wed, Jul 23, 2008	4018.80	4174.80	3992.40	4142.40
615	NASDAQ	ACOR	Tue, Jul 22, 2008	3837.60	4020.00	3832.80	4003.20
614	NASDAQ	ACOR	Mon, Jul 21, 2008	3712.80	3858.00	3712.80	3819.60
613	NASDAQ	ACOR	Fri, Jul 18, 2008	3918.00	3948.00	3661.20	3684.00
612	NASDAQ	ACOR	Thu, Jul 17, 2008	3922.80	3950.40	3814.80	3865.20
611	NASDAQ	ACOR	Wed, Jul 16, 2008	4003.20	4020.00	3879.60	3898.80
610	NASDAQ	ACOR	Tue, Jul 15, 2008	3880.80	4014.00	3763.20	3979.20
609	NASDAQ	ACOR	Mon, Jul 14, 2008	3948.00	4033.20	3892.80	3906.00
608	NASDAQ	ACOR	Fri, Jul 11, 2008	3916.80	3948.00	3819.60	3943.20
607	NASDAQ	ACOR	Thu, Jul 10, 2008	3908.40	3985.20	3868.80	3960.00
606	NASDAQ	ACOR	Wed, Jul 9, 2008	3904.80	4108.80	3895.20	3906.00
605	NASDAQ	ACOR	Tue, Jul 8, 2008	3802.80	3960.00	3718.80	3912.00
604	NASDAQ	ACOR	Mon, Jul 7, 2008	3910.80	3910.80	3752.40	3816.00
603	NASDAQ	ACOR	Thu, Jul 3, 2008	3898.80	3929.99	3762.00	3879.60
602	NASDAQ	ACOR	Wed, Jul 2, 2008	4005.60	4046.40	3870.00	3897.60
601	NASDAQ	ACOR	Tue, Jul 1, 2008	3904.80	4012.80	3843.60	4003.20
600	NASDAQ	ACOR	Mon, Jun 30, 2008	3979.20	4044.00	3916.80	3939.60
599	NASDAQ	ACOR	Fri, Jun 27, 2008	3804.00	4000.80	3788.40	3970.80
598	NASDAQ	ACOR	Thu, Jun 26, 2008	3766.80	3800.40	3744.00	3795.60
597	NASDAQ	ACOR	Wed, Jun 25, 2008	3814.80	3828.00	3774.00	3802.80
596	NASDAQ	ACOR	Tue, Jun 24, 2008	3720.00	3816.00	3720.00	3796.80
595	NASDAQ	ACOR	Mon, Jun 23, 2008	3636.00	3751.19	3603.60	3739.20
594	NASDAQ	ACOR	Fri, Jun 20, 2008	3687.60	3870.00	3630.00	3822.00
593	NASDAQ	ACOR	Thu, Jun 19, 2008	3612.00	3690.00	3564.00	3690.00
592	NASDAQ	ACOR	Wed, Jun 18, 2008	3691.20	3702.00	3582.00	3614.40
591	NASDAQ	ACOR	Tue, Jun 17, 2008	3678.00	3780.00	3656.40	3672.00
590	NASDAQ	ACOR	Mon, Jun 16, 2008	3696.00	3740.40	3646.80	3699.60
589	NASDAQ	ACOR	Fri, Jun 13, 2008	3709.20	3741.60	3591.60	3716.40
588	NASDAQ	ACOR	Thu, Jun 12, 2008	3774.00	3832.80	3658.80	3667.20
587	NASDAQ	ACOR	Wed, Jun 11, 2008	3684.00	3812.40	3679.20	3771.60
586	NASDAQ	ACOR	Tue, Jun 10, 2008	3620.40	3750.00	3600.00	3700.80
585	NASDAQ	ACOR	Mon, Jun 9, 2008	3676.80	3690.00	3531.60	3682.80
584	NASDAQ	ACOR	Fri, Jun 6, 2008	3759.60	3816.00	3606.00	3687.60
583	NASDAQ	ACOR	Thu, Jun 5, 2008	3552.00	3958.80	3552.00	3802.80
582	NASDAQ	ACOR	Wed, Jun 4, 2008	3561.60	3619.20	3487.20	3618.00
581	NASDAQ	ACOR	Tue, Jun 3, 2008	3346.80	3716.40	3343.20	3613.20
580	NASDAQ	ACOR	Mon, Jun 2, 2008	3135.60	3458.40	3135.60	3396.00
579	NASDAQ	ACOR	Fri, May 30, 2008	2550.00	2599.20	2501.28	2587.20
578	NASDAQ	ACOR	Thu, May 29, 2008	2545.20	2590.80	2509.80	2526.00
577	NASDAQ	ACOR	Wed, May 28, 2008	2577.60	2602.80	2523.60	2547.60
576	NASDAQ	ACOR	Tue, May 27, 2008	2528.40	2608.80	2528.40	2559.60
575	NASDAQ	ACOR	Fri, May 23, 2008	2466.00	2560.80	2466.00	2521.20
574	NASDAQ	ACOR	Thu, May 22, 2008	2431.20	2517.60	2401.20	2473.20
573	NASDAQ	ACOR	Wed, May 21, 2008	2491.20	2508.00	2407.20	2419.20
572	NASDAQ	ACOR	Tue, May 20, 2008	2346.00	2535.60	2346.00	2480.40
571	NASDAQ	ACOR	Mon, May 19, 2008	2353.20	2426.40	2338.80	2350.80
570	NASDAQ	ACOR	Fri, May 16, 2008	2358.00	2358.00	2299.20	2347.20
569	NASDAQ	ACOR	Thu, May 15, 2008	2340.00	2426.40	2325.60	2347.20
568	NASDAQ	ACOR	Wed, May 14, 2008	2264.40	2347.20	2256.00	2298.00
567	NASDAQ	ACOR	Tue, May 13, 2008	2310.00	2310.00	2220.00	2260.80
566	NASDAQ	ACOR	Mon, May 12, 2008	2335.20	2337.60	2260.80	2306.40
565	NASDAQ	ACOR	Fri, May 9, 2008	2301.60	2331.60	2253.60	2326.80
564	NASDAQ	ACOR	Thu, May 8, 2008	2391.60	2416.20	2329.20	2371.20
563	NASDAQ	ACOR	Wed, May 7, 2008	2487.60	2563.20	2370.00	2388.00
562	NASDAQ	ACOR	Tue, May 6, 2008	2526.00	2542.80	2448.00	2478.00
561	NASDAQ	ACOR	Mon, May 5, 2008	2619.60	2640.00	2502.00	2544.00
560	NASDAQ	ACOR	Fri, May 2, 2008	2604.00	2612.40	2552.40	2611.20
559	NASDAQ	ACOR	Thu, May 1, 2008	2548.80	2619.60	2534.40	2580.00
558	NASDAQ	ACOR	Wed, Apr 30, 2008	2715.60	2720.40	2503.20	2526.00
557	NASDAQ	ACOR	Tue, Apr 29, 2008	2769.60	2784.00	2689.20	2702.40
556	NASDAQ	ACOR	Mon, Apr 28, 2008	2680.80	2772.00	2680.80	2763.60
555	NASDAQ	ACOR	Fri, Apr 25, 2008	2650.80	2714.40	2640.00	2680.80
554	NASDAQ	ACOR	Thu, Apr 24, 2008	2522.40	2662.80	2505.60	2635.20
553	NASDAQ	ACOR	Wed, Apr 23, 2008	2534.40	2589.60	2504.40	2520.00
552	NASDAQ	ACOR	Tue, Apr 22, 2008	2499.60	2535.60	2439.60	2497.20
551	NASDAQ	ACOR	Mon, Apr 21, 2008	2366.40	2530.80	2366.40	2514.00
550	NASDAQ	ACOR	Fri, Apr 18, 2008	2469.60	2485.20	2371.20	2407.20
549	NASDAQ	ACOR	Thu, Apr 17, 2008	2404.80	2517.60	2379.60	2425.20
548	NASDAQ	ACOR	Wed, Apr 16, 2008	2414.40	2428.38	2338.08	2420.40
547	NASDAQ	ACOR	Tue, Apr 15, 2008	2320.80	2412.00	2280.00	2388.00
546	NASDAQ	ACOR	Mon, Apr 14, 2008	2311.20	2358.00	2271.60	2314.80
545	NASDAQ	ACOR	Fri, Apr 11, 2008	2270.40	2360.40	2221.20	2304.00
544	NASDAQ	ACOR	Thu, Apr 10, 2008	2229.60	2298.00	2226.00	2263.20
543	NASDAQ	ACOR	Wed, Apr 9, 2008	2274.00	2307.60	2194.80	2234.40
542	NASDAQ	ACOR	Tue, Apr 8, 2008	2186.40	2319.60	2149.20	2283.60
541	NASDAQ	ACOR	Mon, Apr 7, 2008	2205.60	2254.80	2156.40	2208.00
540	NASDAQ	ACOR	Fri, Apr 4, 2008	2220.00	2240.40	2160.00	2196.00
539	NASDAQ	ACOR	Thu, Apr 3, 2008	2234.40	2236.80	2184.84	2214.00
538	NASDAQ	ACOR	Wed, Apr 2, 2008	2305.20	2332.80	2224.80	2264.40
537	NASDAQ	ACOR	Tue, Apr 1, 2008	2149.20	2320.80	2128.80	2301.60
536	NASDAQ	ACOR	Mon, Mar 31, 2008	2304.00	2304.00	2131.20	2154.00
535	NASDAQ	ACOR	Fri, Mar 28, 2008	2296.80	2344.80	2235.60	2292.00
534	NASDAQ	ACOR	Thu, Mar 27, 2008	2391.60	2391.60	2290.80	2302.80
533	NASDAQ	ACOR	Wed, Mar 26, 2008	2460.00	2478.00	2334.00	2378.40
532	NASDAQ	ACOR	Tue, Mar 25, 2008	2457.60	2500.80	2416.80	2478.00
531	NASDAQ	ACOR	Mon, Mar 24, 2008	2269.20	2504.40	2269.20	2446.80
530	NASDAQ	ACOR	Thu, Mar 20, 2008	2257.20	2320.80	2152.80	2264.40
529	NASDAQ	ACOR	Wed, Mar 19, 2008	2209.20	2274.00	2155.21	2209.20
528	NASDAQ	ACOR	Tue, Mar 18, 2008	2168.40	2239.20	2078.40	2232.00
527	NASDAQ	ACOR	Mon, Mar 17, 2008	2181.60	2184.00	2090.40	2095.20
526	NASDAQ	ACOR	Fri, Mar 14, 2008	2437.20	2456.40	2179.20	2252.40
525	NASDAQ	ACOR	Thu, Mar 13, 2008	2233.20	2491.20	2198.40	2426.40
524	NASDAQ	ACOR	Wed, Mar 12, 2008	2192.40	2322.00	2167.20	2254.80
523	NASDAQ	ACOR	Tue, Mar 11, 2008	2122.80	2190.00	2061.60	2157.60
522	NASDAQ	ACOR	Mon, Mar 10, 2008	2263.20	2263.20	2043.60	2060.40
521	NASDAQ	ACOR	Fri, Mar 7, 2008	2311.20	2318.40	2191.20	2245.20
520	NASDAQ	ACOR	Thu, Mar 6, 2008	2366.40	2470.80	2310.00	2340.00
519	NASDAQ	ACOR	Wed, Mar 5, 2008	2392.80	2448.00	2368.80	2377.20
518	NASDAQ	ACOR	Tue, Mar 4, 2008	2428.80	2428.80	2325.60	2364.00
517	NASDAQ	ACOR	Mon, Mar 3, 2008	2460.00	2467.20	2374.80	2421.60
516	NASDAQ	ACOR	Fri, Feb 29, 2008	2474.40	2491.20	2413.20	2452.80
515	NASDAQ	ACOR	Thu, Feb 28, 2008	2628.00	2646.00	2463.60	2499.60
514	NASDAQ	ACOR	Wed, Feb 27, 2008	2626.80	2679.60	2594.40	2635.20
513	NASDAQ	ACOR	Tue, Feb 26, 2008	2636.40	2709.60	2581.20	2643.60
512	NASDAQ	ACOR	Mon, Feb 25, 2008	2696.40	2760.00	2586.00	2647.20
511	NASDAQ	ACOR	Fri, Feb 22, 2008	2821.20	2821.20	2691.60	2691.60
510	NASDAQ	ACOR	Thu, Feb 21, 2008	2953.20	2972.40	2794.80	2806.80
509	NASDAQ	ACOR	Wed, Feb 20, 2008	2862.00	2995.20	2791.20	2964.00
508	NASDAQ	ACOR	Tue, Feb 19, 2008	2864.40	2959.20	2830.80	2895.60
507	NASDAQ	ACOR	Fri, Feb 15, 2008	2803.20	2848.80	2762.40	2820.00
506	NASDAQ	ACOR	Thu, Feb 14, 2008	2932.80	2964.00	2803.20	2816.40
505	NASDAQ	ACOR	Wed, Feb 13, 2008	2718.00	3024.00	2700.00	2964.00
504	NASDAQ	ACOR	Tue, Feb 12, 2008	2644.80	2660.40	2540.40	2586.00
503	NASDAQ	ACOR	Mon, Feb 11, 2008	2751.60	2781.60	2625.60	2636.40
502	NASDAQ	ACOR	Fri, Feb 8, 2008	2749.20	2797.20	2706.00	2751.60
501	NASDAQ	ACOR	Thu, Feb 7, 2008	2848.80	2852.40	2702.40	2744.40
500	NASDAQ	ACOR	Wed, Feb 6, 2008	3064.80	3098.40	2806.80	2811.60
499	NASDAQ	ACOR	Tue, Feb 5, 2008	3150.00	3306.00	3120.00	3159.60
498	NASDAQ	ACOR	Mon, Feb 4, 2008	3220.80	3232.80	3142.80	3208.80
497	NASDAQ	ACOR	Fri, Feb 1, 2008	3067.20	3240.00	3038.40	3223.20
496	NASDAQ	ACOR	Thu, Jan 31, 2008	3002.40	3088.80	2978.40	3043.20
495	NASDAQ	ACOR	Wed, Jan 30, 2008	3106.80	3136.80	2959.20	3055.20
494	NASDAQ	ACOR	Tue, Jan 29, 2008	3240.00	3376.80	3120.00	3126.00
493	NASDAQ	ACOR	Mon, Jan 28, 2008	3046.80	3306.00	3000.00	3273.60
492	NASDAQ	ACOR	Fri, Jan 25, 2008	2702.40	2724.00	2604.00	2613.60
491	NASDAQ	ACOR	Thu, Jan 24, 2008	2760.00	2778.00	2671.20	2677.20
490	NASDAQ	ACOR	Wed, Jan 23, 2008	2826.00	2878.80	2605.20	2766.00
489	NASDAQ	ACOR	Tue, Jan 22, 2008	2790.00	3022.80	2743.20	2872.80
488	NASDAQ	ACOR	Fri, Jan 18, 2008	2949.60	3052.80	2869.20	2918.40
487	NASDAQ	ACOR	Thu, Jan 17, 2008	2707.20	2978.40	2690.40	2950.80
486	NASDAQ	ACOR	Wed, Jan 16, 2008	2728.80	2792.40	2682.00	2692.80
485	NASDAQ	ACOR	Tue, Jan 15, 2008	2820.00	2845.20	2706.00	2725.20
484	NASDAQ	ACOR	Mon, Jan 14, 2008	3003.60	3126.00	2847.60	2862.00
483	NASDAQ	ACOR	Fri, Jan 11, 2008	2906.40	3040.80	2882.40	3030.00
482	NASDAQ	ACOR	Thu, Jan 10, 2008	2586.00	2935.20	2586.00	2930.40
481	NASDAQ	ACOR	Wed, Jan 9, 2008	2528.40	2629.20	2514.00	2624.40
480	NASDAQ	ACOR	Tue, Jan 8, 2008	2506.80	2610.00	2482.80	2545.20
479	NASDAQ	ACOR	Mon, Jan 7, 2008	2496.00	2518.80	2430.67	2504.40
478	NASDAQ	ACOR	Fri, Jan 4, 2008	2575.20	2581.20	2476.80	2488.80
477	NASDAQ	ACOR	Thu, Jan 3, 2008	2610.00	2632.80	2512.80	2607.60
476	NASDAQ	ACOR	Wed, Jan 2, 2008	2611.20	2673.60	2535.60	2608.80
475	NASDAQ	ACOR	Mon, Dec 31, 2007	2636.40	2664.00	2581.20	2635.20
474	NASDAQ	ACOR	Fri, Dec 28, 2007	2691.60	2719.20	2641.20	2653.20
473	NASDAQ	ACOR	Thu, Dec 27, 2007	2740.80	2799.60	2661.60	2661.60
472	NASDAQ	ACOR	Wed, Dec 26, 2007	2564.40	2808.00	2564.40	2740.80
471	NASDAQ	ACOR	Mon, Dec 24, 2007	2457.60	2586.00	2443.20	2586.00
470	NASDAQ	ACOR	Fri, Dec 21, 2007	2488.80	2508.00	2432.40	2448.00
469	NASDAQ	ACOR	Thu, Dec 20, 2007	2476.80	2476.80	2384.40	2448.00
468	NASDAQ	ACOR	Wed, Dec 19, 2007	2368.80	2488.80	2350.80	2446.80
467	NASDAQ	ACOR	Tue, Dec 18, 2007	2349.60	2392.80	2313.60	2368.80
466	NASDAQ	ACOR	Mon, Dec 17, 2007	2310.00	2362.80	2293.20	2324.40
465	NASDAQ	ACOR	Fri, Dec 14, 2007	2274.00	2407.20	2274.00	2331.60
464	NASDAQ	ACOR	Thu, Dec 13, 2007	2253.60	2310.00	2148.00	2300.40
463	NASDAQ	ACOR	Wed, Dec 12, 2007	2298.00	2342.40	2232.00	2244.00
462	NASDAQ	ACOR	Tue, Dec 11, 2007	2409.60	2410.80	2245.20	2246.40
461	NASDAQ	ACOR	Mon, Dec 10, 2007	2418.00	2487.60	2368.80	2398.80
460	NASDAQ	ACOR	Fri, Dec 7, 2007	2492.40	2492.40	2409.61	2446.80
459	NASDAQ	ACOR	Thu, Dec 6, 2007	2380.80	2520.00	2350.80	2486.40
458	NASDAQ	ACOR	Wed, Dec 5, 2007	2305.20	2394.00	2284.80	2376.00
457	NASDAQ	ACOR	Tue, Dec 4, 2007	2234.40	2372.40	2204.40	2263.20
456	NASDAQ	ACOR	Mon, Dec 3, 2007	2240.40	2278.80	2160.00	2258.40
455	NASDAQ	ACOR	Fri, Nov 30, 2007	2391.60	2406.00	2199.60	2245.20
454	NASDAQ	ACOR	Thu, Nov 29, 2007	2307.60	2386.80	2288.40	2367.60
453	NASDAQ	ACOR	Wed, Nov 28, 2007	2211.60	2323.20	2190.00	2313.60
452	NASDAQ	ACOR	Tue, Nov 27, 2007	2083.20	2197.20	2083.20	2184.00
451	NASDAQ	ACOR	Mon, Nov 26, 2007	2065.20	2113.20	2040.00	2062.80
450	NASDAQ	ACOR	Fri, Nov 23, 2007	2110.80	2122.80	2040.00	2065.20
449	NASDAQ	ACOR	Wed, Nov 21, 2007	2100.00	2106.00	2020.80	2100.00
448	NASDAQ	ACOR	Tue, Nov 20, 2007	2158.80	2158.80	2040.00	2136.00
447	NASDAQ	ACOR	Mon, Nov 19, 2007	2187.60	2205.60	2086.80	2150.40
446	NASDAQ	ACOR	Fri, Nov 16, 2007	2179.20	2204.40	2156.40	2174.40
445	NASDAQ	ACOR	Thu, Nov 15, 2007	2176.80	2215.20	2155.20	2161.20
444	NASDAQ	ACOR	Wed, Nov 14, 2007	2248.80	2248.80	2162.40	2188.80
443	NASDAQ	ACOR	Tue, Nov 13, 2007	2221.20	2228.40	2156.40	2216.40
442	NASDAQ	ACOR	Mon, Nov 12, 2007	2230.80	2302.80	2179.20	2204.40
441	NASDAQ	ACOR	Fri, Nov 9, 2007	2306.40	2308.80	2178.00	2228.40
440	NASDAQ	ACOR	Thu, Nov 8, 2007	2264.40	2351.88	2180.40	2342.40
439	NASDAQ	ACOR	Wed, Nov 7, 2007	2413.20	2472.00	2256.00	2275.20
438	NASDAQ	ACOR	Tue, Nov 6, 2007	2458.80	2481.60	2366.40	2452.80
437	NASDAQ	ACOR	Mon, Nov 5, 2007	2410.80	2475.60	2367.60	2445.60
436	NASDAQ	ACOR	Fri, Nov 2, 2007	2400.00	2439.60	2336.40	2438.40
435	NASDAQ	ACOR	Thu, Nov 1, 2007	2403.60	2425.20	2340.00	2364.00
434	NASDAQ	ACOR	Wed, Oct 31, 2007	2418.00	2462.40	2382.00	2432.40
433	NASDAQ	ACOR	Tue, Oct 30, 2007	2533.20	2565.60	2390.40	2414.40
432	NASDAQ	ACOR	Mon, Oct 29, 2007	2476.80	2554.80	2460.00	2554.80
431	NASDAQ	ACOR	Fri, Oct 26, 2007	2464.80	2474.40	2397.60	2464.80
430	NASDAQ	ACOR	Thu, Oct 25, 2007	2470.80	2485.20	2366.40	2460.00
429	NASDAQ	ACOR	Wed, Oct 24, 2007	2431.20	2466.00	2305.20	2464.80
428	NASDAQ	ACOR	Tue, Oct 23, 2007	2452.80	2467.20	2379.60	2460.00
427	NASDAQ	ACOR	Mon, Oct 22, 2007	2268.00	2469.60	2224.80	2430.00
426	NASDAQ	ACOR	Fri, Oct 19, 2007	2385.60	2389.20	2265.60	2272.80
425	NASDAQ	ACOR	Thu, Oct 18, 2007	2456.40	2466.00	2378.40	2385.60
424	NASDAQ	ACOR	Wed, Oct 17, 2007	2488.80	2499.60	2319.60	2463.60
423	NASDAQ	ACOR	Tue, Oct 16, 2007	2377.20	2463.60	2364.00	2450.40
422	NASDAQ	ACOR	Mon, Oct 15, 2007	2409.60	2498.40	2374.80	2390.40
421	NASDAQ	ACOR	Fri, Oct 12, 2007	2476.80	2569.20	2372.40	2398.80
420	NASDAQ	ACOR	Thu, Oct 11, 2007	2580.00	2599.20	2406.00	2482.80
419	NASDAQ	ACOR	Wed, Oct 10, 2007	2574.00	2584.80	2493.60	2582.40
418	NASDAQ	ACOR	Tue, Oct 9, 2007	2570.40	2607.60	2535.60	2569.20
417	NASDAQ	ACOR	Mon, Oct 8, 2007	2566.80	2592.00	2535.60	2568.00
416	NASDAQ	ACOR	Fri, Oct 5, 2007	2520.00	2595.60	2476.80	2562.00
415	NASDAQ	ACOR	Thu, Oct 4, 2007	2460.00	2544.00	2408.40	2497.20
414	NASDAQ	ACOR	Wed, Oct 3, 2007	2371.20	2532.00	2346.00	2452.80
413	NASDAQ	ACOR	Tue, Oct 2, 2007	2304.00	2390.40	2288.40	2386.80
412	NASDAQ	ACOR	Mon, Oct 1, 2007	2196.00	2342.40	2186.40	2310.00
411	NASDAQ	ACOR	Fri, Sep 28, 2007	2242.80	2278.80	2194.80	2202.00
410	NASDAQ	ACOR	Thu, Sep 27, 2007	2292.00	2292.00	2184.01	2248.80
409	NASDAQ	ACOR	Wed, Sep 26, 2007	2199.60	2296.80	2199.60	2277.60
408	NASDAQ	ACOR	Tue, Sep 25, 2007	2157.60	2208.00	2157.60	2188.80
407	NASDAQ	ACOR	Mon, Sep 24, 2007	2190.00	2245.20	2149.20	2175.60
406	NASDAQ	ACOR	Fri, Sep 21, 2007	2180.40	2253.60	2162.40	2194.80
405	NASDAQ	ACOR	Thu, Sep 20, 2007	2193.60	2211.60	2160.00	2160.00
404	NASDAQ	ACOR	Wed, Sep 19, 2007	2108.40	2246.40	2108.40	2191.20
403	NASDAQ	ACOR	Tue, Sep 18, 2007	2012.40	2110.80	2000.40	2101.20
402	NASDAQ	ACOR	Mon, Sep 17, 2007	2068.80	2068.80	1995.60	1999.20
401	NASDAQ	ACOR	Fri, Sep 14, 2007	1976.40	2133.60	1964.40	2076.00
400	NASDAQ	ACOR	Thu, Sep 13, 2007	1921.20	1998.00	1912.80	1993.20
399	NASDAQ	ACOR	Wed, Sep 12, 2007	1915.20	1933.20	1902.00	1917.60
398	NASDAQ	ACOR	Tue, Sep 11, 2007	1921.20	1995.17	1918.80	1918.80
397	NASDAQ	ACOR	Mon, Sep 10, 2007	2011.20	2011.20	1896.00	1924.80
396	NASDAQ	ACOR	Fri, Sep 7, 2007	2064.00	2107.20	1987.20	1995.60
395	NASDAQ	ACOR	Thu, Sep 6, 2007	2106.00	2106.00	2054.40	2078.40
394	NASDAQ	ACOR	Wed, Sep 5, 2007	2158.80	2176.80	2054.40	2085.60
393	NASDAQ	ACOR	Tue, Sep 4, 2007	2167.20	2194.20	2145.60	2176.80
392	NASDAQ	ACOR	Fri, Aug 31, 2007	2193.60	2204.40	2145.60	2158.80
391	NASDAQ	ACOR	Thu, Aug 30, 2007	2229.60	2284.80	2127.60	2157.60
390	NASDAQ	ACOR	Wed, Aug 29, 2007	2178.00	2254.80	2130.00	2254.80
389	NASDAQ	ACOR	Tue, Aug 28, 2007	2263.20	2280.00	2132.40	2162.40
388	NASDAQ	ACOR	Mon, Aug 27, 2007	2312.40	2342.40	2253.60	2288.40
387	NASDAQ	ACOR	Fri, Aug 24, 2007	2278.80	2340.00	2251.20	2332.80
386	NASDAQ	ACOR	Thu, Aug 23, 2007	2326.80	2336.40	2240.40	2295.60
385	NASDAQ	ACOR	Wed, Aug 22, 2007	2342.40	2373.60	2305.20	2328.00
384	NASDAQ	ACOR	Tue, Aug 21, 2007	2232.00	2368.80	2209.20	2314.80
383	NASDAQ	ACOR	Mon, Aug 20, 2007	2126.40	2239.20	2114.40	2238.00
382	NASDAQ	ACOR	Fri, Aug 17, 2007	2097.60	2185.20	2029.20	2121.60
381	NASDAQ	ACOR	Thu, Aug 16, 2007	2040.00	2085.60	1950.00	2036.40
380	NASDAQ	ACOR	Wed, Aug 15, 2007	2076.00	2100.00	1968.00	2035.20
379	NASDAQ	ACOR	Tue, Aug 14, 2007	1993.20	2100.00	1992.00	2086.80
378	NASDAQ	ACOR	Mon, Aug 13, 2007	2101.20	2130.00	1944.00	1978.80
377	NASDAQ	ACOR	Fri, Aug 10, 2007	2076.00	2150.40	1993.20	2059.20
376	NASDAQ	ACOR	Thu, Aug 9, 2007	2107.20	2163.60	2088.00	2102.40
375	NASDAQ	ACOR	Wed, Aug 8, 2007	2186.40	2224.80	2104.80	2184.00
374	NASDAQ	ACOR	Tue, Aug 7, 2007	2118.00	2179.20	2079.60	2163.60
373	NASDAQ	ACOR	Mon, Aug 6, 2007	2058.00	2220.00	2054.40	2185.20
372	NASDAQ	ACOR	Fri, Aug 3, 2007	2020.80	2064.00	1993.20	2052.00
371	NASDAQ	ACOR	Thu, Aug 2, 2007	2007.60	2025.60	1972.80	2006.40
370	NASDAQ	ACOR	Wed, Aug 1, 2007	2012.40	2032.80	1951.20	2001.60
369	NASDAQ	ACOR	Tue, Jul 31, 2007	2125.20	2169.60	2006.40	2013.60
368	NASDAQ	ACOR	Mon, Jul 30, 2007	2179.20	2179.20	2064.00	2132.40
367	NASDAQ	ACOR	Fri, Jul 27, 2007	2139.60	2190.00	2094.00	2179.20
366	NASDAQ	ACOR	Thu, Jul 26, 2007	2154.00	2160.00	2082.00	2137.20
365	NASDAQ	ACOR	Wed, Jul 25, 2007	2229.60	2232.00	2073.60	2173.20
364	NASDAQ	ACOR	Tue, Jul 24, 2007	2284.80	2284.80	2172.00	2209.20
363	NASDAQ	ACOR	Mon, Jul 23, 2007	2400.00	2400.00	2286.00	2302.80
362	NASDAQ	ACOR	Fri, Jul 20, 2007	2515.20	2517.60	2383.20	2402.40
361	NASDAQ	ACOR	Thu, Jul 19, 2007	2493.60	2541.60	2461.20	2521.20
360	NASDAQ	ACOR	Wed, Jul 18, 2007	2547.60	2547.60	2451.60	2500.80
359	NASDAQ	ACOR	Tue, Jul 17, 2007	2462.40	2569.20	2438.40	2557.20
358	NASDAQ	ACOR	Mon, Jul 16, 2007	2469.60	2482.80	2402.40	2448.00
357	NASDAQ	ACOR	Fri, Jul 13, 2007	2340.00	2485.20	2340.00	2484.00
356	NASDAQ	ACOR	Thu, Jul 12, 2007	2212.80	2364.00	2212.80	2355.59
355	NASDAQ	ACOR	Wed, Jul 11, 2007	2248.80	2265.60	2154.00	2199.60
354	NASDAQ	ACOR	Tue, Jul 10, 2007	2278.80	2332.80	2241.60	2248.80
353	NASDAQ	ACOR	Mon, Jul 9, 2007	2344.80	2362.08	2286.00	2298.00
352	NASDAQ	ACOR	Fri, Jul 6, 2007	2308.80	2344.80	2259.60	2342.40
351	NASDAQ	ACOR	Thu, Jul 5, 2007	2242.80	2334.00	2242.80	2313.60
350	NASDAQ	ACOR	Tue, Jul 3, 2007	2216.40	2253.60	2188.80	2242.80
349	NASDAQ	ACOR	Mon, Jul 2, 2007	2059.20	2210.40	2059.20	2205.60
348	NASDAQ	ACOR	Fri, Jun 29, 2007	2104.80	2160.00	2043.60	2047.20
347	NASDAQ	ACOR	Thu, Jun 28, 2007	2094.00	2155.20	2074.80	2092.80
346	NASDAQ	ACOR	Wed, Jun 27, 2007	2011.20	2136.00	2002.80	2102.40
345	NASDAQ	ACOR	Tue, Jun 26, 2007	2040.00	2058.00	2006.40	2029.20
344	NASDAQ	ACOR	Mon, Jun 25, 2007	2083.20	2148.00	2004.00	2037.60
343	NASDAQ	ACOR	Fri, Jun 22, 2007	2119.20	2128.80	2058.00	2095.20
342	NASDAQ	ACOR	Thu, Jun 21, 2007	2211.60	2211.60	2121.60	2121.60
341	NASDAQ	ACOR	Wed, Jun 20, 2007	2246.40	2266.80	2186.40	2196.00
340	NASDAQ	ACOR	Tue, Jun 19, 2007	2308.80	2358.00	2234.40	2234.40
339	NASDAQ	ACOR	Mon, Jun 18, 2007	2228.40	2232.00	2175.60	2212.80
338	NASDAQ	ACOR	Fri, Jun 15, 2007	2235.60	2236.80	2194.80	2210.40
337	NASDAQ	ACOR	Thu, Jun 14, 2007	2181.60	2228.40	2162.40	2219.40
336	NASDAQ	ACOR	Wed, Jun 13, 2007	2143.20	2226.00	2113.20	2214.00
335	NASDAQ	ACOR	Tue, Jun 12, 2007	2178.00	2186.40	2101.20	2115.60
334	NASDAQ	ACOR	Mon, Jun 11, 2007	2215.20	2227.20	2179.20	2187.60
333	NASDAQ	ACOR	Fri, Jun 8, 2007	2228.40	2250.00	2199.60	2206.80
332	NASDAQ	ACOR	Thu, Jun 7, 2007	2424.00	2424.00	2245.20	2274.00
331	NASDAQ	ACOR	Wed, Jun 6, 2007	2353.20	2528.40	2353.20	2418.00
330	NASDAQ	ACOR	Tue, Jun 5, 2007	2280.00	2388.00	2280.00	2374.80
329	NASDAQ	ACOR	Mon, Jun 4, 2007	2370.00	2370.00	2269.20	2296.80
328	NASDAQ	ACOR	Fri, Jun 1, 2007	2427.60	2428.80	2324.40	2364.00
327	NASDAQ	ACOR	Thu, May 31, 2007	2438.40	2454.00	2380.80	2388.00
326	NASDAQ	ACOR	Wed, May 30, 2007	2472.00	2490.00	2419.20	2439.00
325	NASDAQ	ACOR	Tue, May 29, 2007	2510.40	2514.00	2460.00	2460.00
324	NASDAQ	ACOR	Fri, May 25, 2007	2604.00	2611.20	2510.40	2514.00
323	NASDAQ	ACOR	Thu, May 24, 2007	2832.00	2832.00	2644.80	2670.00
322	NASDAQ	ACOR	Wed, May 23, 2007	2913.60	2970.00	2830.80	2844.00
321	NASDAQ	ACOR	Tue, May 22, 2007	2880.00	3013.20	2872.80	2925.60
320	NASDAQ	ACOR	Mon, May 21, 2007	2667.60	2904.00	2667.60	2894.40
319	NASDAQ	ACOR	Fri, May 18, 2007	2666.40	2720.40	2622.00	2720.40
318	NASDAQ	ACOR	Thu, May 17, 2007	2709.60	2733.60	2618.40	2642.40
317	NASDAQ	ACOR	Wed, May 16, 2007	2664.00	2714.40	2618.40	2708.40
316	NASDAQ	ACOR	Tue, May 15, 2007	2744.40	2745.60	2640.00	2668.80
315	NASDAQ	ACOR	Mon, May 14, 2007	2883.60	2904.00	2727.60	2745.60
314	NASDAQ	ACOR	Fri, May 11, 2007	2953.20	3004.80	2829.60	2875.80
313	NASDAQ	ACOR	Thu, May 10, 2007	3024.00	3024.00	2808.00	2845.20
312	NASDAQ	ACOR	Wed, May 9, 2007	3036.00	3058.80	2997.60	3013.20
311	NASDAQ	ACOR	Tue, May 8, 2007	3049.20	3061.20	3024.00	3034.80
310	NASDAQ	ACOR	Mon, May 7, 2007	3033.60	3070.80	3006.00	3068.40
309	NASDAQ	ACOR	Fri, May 4, 2007	3079.20	3079.20	2988.00	3015.60
308	NASDAQ	ACOR	Thu, May 3, 2007	3012.00	3189.60	2991.60	3024.00
307	NASDAQ	ACOR	Wed, May 2, 2007	2992.80	3000.00	2937.60	2998.80
306	NASDAQ	ACOR	Tue, May 1, 2007	2964.00	3007.20	2854.80	2998.80
305	NASDAQ	ACOR	Mon, Apr 30, 2007	2948.40	3030.00	2941.20	2973.60
304	NASDAQ	ACOR	Fri, Apr 27, 2007	2952.00	2976.00	2835.60	2948.40
303	NASDAQ	ACOR	Thu, Apr 26, 2007	2910.00	2983.20	2899.20	2979.59
302	NASDAQ	ACOR	Wed, Apr 25, 2007	2883.60	2907.60	2844.00	2907.60
301	NASDAQ	ACOR	Tue, Apr 24, 2007	2862.00	2880.00	2719.20	2875.20
300	NASDAQ	ACOR	Mon, Apr 23, 2007	2821.20	2962.80	2821.20	2870.40
299	NASDAQ	ACOR	Fri, Apr 20, 2007	2832.00	2852.40	2791.20	2844.00
298	NASDAQ	ACOR	Thu, Apr 19, 2007	2808.00	2830.80	2740.80	2828.40
297	NASDAQ	ACOR	Wed, Apr 18, 2007	2835.60	2878.80	2798.40	2812.80
296	NASDAQ	ACOR	Tue, Apr 17, 2007	2834.40	2894.40	2832.00	2852.40
295	NASDAQ	ACOR	Mon, Apr 16, 2007	2840.40	2890.80	2832.00	2858.40
294	NASDAQ	ACOR	Fri, Apr 13, 2007	2839.20	2884.80	2791.20	2824.80
293	NASDAQ	ACOR	Thu, Apr 12, 2007	2518.80	2910.00	2514.00	2848.80
292	NASDAQ	ACOR	Wed, Apr 11, 2007	2564.40	2598.00	2478.00	2542.80
291	NASDAQ	ACOR	Tue, Apr 10, 2007	2712.00	2740.80	2443.20	2475.60
290	NASDAQ	ACOR	Mon, Apr 9, 2007	2593.20	2728.80	2593.20	2698.80
289	NASDAQ	ACOR	Thu, Apr 5, 2007	2530.80	2604.00	2520.00	2572.80
288	NASDAQ	ACOR	Wed, Apr 4, 2007	2401.20	2505.60	2401.20	2491.20
287	NASDAQ	ACOR	Tue, Apr 3, 2007	2346.00	2413.20	2335.20	2400.00
286	NASDAQ	ACOR	Mon, Apr 2, 2007	2316.00	2366.40	2270.40	2311.20
285	NASDAQ	ACOR	Fri, Mar 30, 2007	2328.00	2382.00	2293.20	2330.40
284	NASDAQ	ACOR	Thu, Mar 29, 2007	2274.00	2280.00	2230.80	2265.60
283	NASDAQ	ACOR	Wed, Mar 28, 2007	2260.80	2293.20	2228.40	2242.80
282	NASDAQ	ACOR	Tue, Mar 27, 2007	2326.80	2328.00	2259.60	2282.40
281	NASDAQ	ACOR	Mon, Mar 26, 2007	2356.80	2413.20	2295.60	2329.20
280	NASDAQ	ACOR	Fri, Mar 23, 2007	2364.00	2373.60	2340.00	2373.60
279	NASDAQ	ACOR	Thu, Mar 22, 2007	2361.60	2400.00	2311.20	2364.00
278	NASDAQ	ACOR	Wed, Mar 21, 2007	2284.80	2353.20	2253.60	2352.00
277	NASDAQ	ACOR	Tue, Mar 20, 2007	2304.00	2352.00	2239.21	2284.80
276	NASDAQ	ACOR	Mon, Mar 19, 2007	2143.20	2304.00	2143.20	2270.40
275	NASDAQ	ACOR	Fri, Mar 16, 2007	2100.00	2127.59	2080.80	2091.60
274	NASDAQ	ACOR	Thu, Mar 15, 2007	2156.40	2156.40	2083.20	2096.40
273	NASDAQ	ACOR	Wed, Mar 14, 2007	2205.60	2205.60	2067.60	2128.80
272	NASDAQ	ACOR	Tue, Mar 13, 2007	2318.40	2338.80	2187.60	2199.60
271	NASDAQ	ACOR	Mon, Mar 12, 2007	2346.00	2406.00	2326.80	2331.60
270	NASDAQ	ACOR	Fri, Mar 9, 2007	2379.60	2395.20	2340.00	2372.40
269	NASDAQ	ACOR	Thu, Mar 8, 2007	2410.80	2438.40	2376.00	2385.60
268	NASDAQ	ACOR	Wed, Mar 7, 2007	2286.00	2440.80	2280.00	2379.60
267	NASDAQ	ACOR	Tue, Mar 6, 2007	2308.80	2367.59	2264.40	2302.80
266	NASDAQ	ACOR	Mon, Mar 5, 2007	2299.20	2308.80	2203.20	2268.00
265	NASDAQ	ACOR	Fri, Mar 2, 2007	2492.40	2523.60	2307.60	2312.40
264	NASDAQ	ACOR	Thu, Mar 1, 2007	2540.40	2550.00	2443.20	2493.60
263	NASDAQ	ACOR	Wed, Feb 28, 2007	2634.00	2646.00	2548.80	2605.20
262	NASDAQ	ACOR	Tue, Feb 27, 2007	2856.00	2876.40	2631.60	2631.60
261	NASDAQ	ACOR	Mon, Feb 26, 2007	2878.80	2949.60	2850.00	2880.00
260	NASDAQ	ACOR	Fri, Feb 23, 2007	2760.00	2904.00	2752.80	2900.40
259	NASDAQ	ACOR	Thu, Feb 22, 2007	2683.20	2914.80	2558.40	2706.00
258	NASDAQ	ACOR	Wed, Feb 21, 2007	2844.00	2844.00	2557.20	2713.20
257	NASDAQ	ACOR	Tue, Feb 20, 2007	2826.00	3105.60	2826.00	2978.40
256	NASDAQ	ACOR	Fri, Feb 16, 2007	2654.40	2985.60	2640.00	2883.60
255	NASDAQ	ACOR	Thu, Feb 15, 2007	2655.60	2711.57	2598.00	2656.80
254	NASDAQ	ACOR	Wed, Feb 14, 2007	2638.80	2695.20	2616.00	2655.60
253	NASDAQ	ACOR	Tue, Feb 13, 2007	2721.60	2726.40	2616.00	2643.60
252	NASDAQ	ACOR	Mon, Feb 12, 2007	2610.00	2730.00	2516.40	2718.00
251	NASDAQ	ACOR	Fri, Feb 9, 2007	2599.20	2649.60	2550.00	2612.40
250	NASDAQ	ACOR	Thu, Feb 8, 2007	2400.00	2719.20	2390.40	2572.80
249	NASDAQ	ACOR	Wed, Feb 7, 2007	2294.40	2430.00	2272.80	2422.80
248	NASDAQ	ACOR	Tue, Feb 6, 2007	2283.60	2300.40	2250.01	2295.60
247	NASDAQ	ACOR	Mon, Feb 5, 2007	2260.80	2340.00	2221.20	2257.20
246	NASDAQ	ACOR	Fri, Feb 2, 2007	2139.60	2277.60	2130.00	2258.40
245	NASDAQ	ACOR	Thu, Feb 1, 2007	2076.00	2152.80	2076.00	2142.00
244	NASDAQ	ACOR	Wed, Jan 31, 2007	2054.40	2101.20	2054.40	2074.80
243	NASDAQ	ACOR	Tue, Jan 30, 2007	2048.40	2082.00	2029.20	2080.80
242	NASDAQ	ACOR	Mon, Jan 29, 2007	2012.40	2030.40	2007.60	2025.60
241	NASDAQ	ACOR	Fri, Jan 26, 2007	2070.00	2070.00	2008.80	2031.60
240	NASDAQ	ACOR	Thu, Jan 25, 2007	2090.40	2102.06	2038.80	2064.00
239	NASDAQ	ACOR	Wed, Jan 24, 2007	2098.80	2123.71	2096.40	2104.80
238	NASDAQ	ACOR	Tue, Jan 23, 2007	2085.60	2151.60	2082.01	2100.00
237	NASDAQ	ACOR	Mon, Jan 22, 2007	2124.00	2138.40	2092.81	2092.81
236	NASDAQ	ACOR	Fri, Jan 19, 2007	2100.00	2109.60	2085.60	2104.80
235	NASDAQ	ACOR	Thu, Jan 18, 2007	2142.00	2148.00	2096.40	2108.40
234	NASDAQ	ACOR	Wed, Jan 17, 2007	2124.00	2157.60	2098.80	2148.00
233	NASDAQ	ACOR	Tue, Jan 16, 2007	2038.80	2125.20	2019.60	2102.40
232	NASDAQ	ACOR	Fri, Jan 12, 2007	1944.00	2040.00	1934.40	2032.80
231	NASDAQ	ACOR	Thu, Jan 11, 2007	1933.20	2001.60	1924.80	1940.40
230	NASDAQ	ACOR	Wed, Jan 10, 2007	1900.80	1972.80	1884.00	1940.40
229	NASDAQ	ACOR	Tue, Jan 9, 2007	1870.80	1914.00	1870.80	1909.20
228	NASDAQ	ACOR	Mon, Jan 8, 2007	1838.40	1902.00	1833.60	1872.00
227	NASDAQ	ACOR	Fri, Jan 5, 2007	1808.40	1900.80	1807.04	1854.00
226	NASDAQ	ACOR	Thu, Jan 4, 2007	1875.60	1875.60	1814.40	1842.00
225	NASDAQ	ACOR	Wed, Jan 3, 2007	1900.80	1920.00	1826.40	1873.20
224	NASDAQ	ACOR	Fri, Dec 29, 2006	1925.04	1948.80	1900.80	1900.80
223	NASDAQ	ACOR	Thu, Dec 28, 2006	1962.00	1971.60	1905.60	1930.80
222	NASDAQ	ACOR	Wed, Dec 27, 2006	1884.00	1972.80	1884.00	1947.60
221	NASDAQ	ACOR	Tue, Dec 26, 2006	1840.80	1906.80	1840.80	1878.00
220	NASDAQ	ACOR	Fri, Dec 22, 2006	1874.40	1876.80	1840.80	1846.80
219	NASDAQ	ACOR	Thu, Dec 21, 2006	1878.00	1887.60	1830.00	1858.80
218	NASDAQ	ACOR	Wed, Dec 20, 2006	1884.00	1933.20	1878.00	1887.60
217	NASDAQ	ACOR	Tue, Dec 19, 2006	1882.80	1942.80	1880.40	1898.40
216	NASDAQ	ACOR	Mon, Dec 18, 2006	1966.80	1998.00	1944.00	1978.80
215	NASDAQ	ACOR	Fri, Dec 15, 2006	1963.20	2006.39	1924.80	1963.20
214	NASDAQ	ACOR	Thu, Dec 14, 2006	1927.20	2013.60	1927.20	1980.00
213	NASDAQ	ACOR	Wed, Dec 13, 2006	1915.20	2006.40	1858.80	1963.20
212	NASDAQ	ACOR	Tue, Dec 12, 2006	2010.00	2010.00	1875.60	1915.20
211	NASDAQ	ACOR	Mon, Dec 11, 2006	2078.40	2086.80	1977.60	1998.00
210	NASDAQ	ACOR	Fri, Dec 8, 2006	2007.60	2158.80	1957.20	2055.60
209	NASDAQ	ACOR	Thu, Dec 7, 2006	2218.80	2220.00	2121.60	2133.60
208	NASDAQ	ACOR	Wed, Dec 6, 2006	2208.00	2214.00	2179.20	2203.44
207	NASDAQ	ACOR	Tue, Dec 5, 2006	2176.80	2248.80	2167.20	2174.40
206	NASDAQ	ACOR	Mon, Dec 4, 2006	2238.00	2242.80	2148.00	2177.99
205	NASDAQ	ACOR	Fri, Dec 1, 2006	2362.80	2362.80	2208.00	2238.00
204	NASDAQ	ACOR	Thu, Nov 30, 2006	2340.00	2373.60	2293.20	2323.20
203	NASDAQ	ACOR	Wed, Nov 29, 2006	2282.40	2394.00	2250.00	2355.60
202	NASDAQ	ACOR	Tue, Nov 28, 2006	2293.20	2370.00	2221.20	2265.60
201	NASDAQ	ACOR	Mon, Nov 27, 2006	2416.80	2443.20	2260.80	2307.60
200	NASDAQ	ACOR	Fri, Nov 24, 2006	2389.20	2451.60	2376.00	2400.00
199	NASDAQ	ACOR	Wed, Nov 22, 2006	2402.40	2472.00	2394.00	2410.80
198	NASDAQ	ACOR	Tue, Nov 21, 2006	2322.00	2430.00	2254.80	2392.80
197	NASDAQ	ACOR	Mon, Nov 20, 2006	2179.20	2378.40	2124.00	2323.20
196	NASDAQ	ACOR	Fri, Nov 17, 2006	1920.00	2133.60	1914.00	2106.00
195	NASDAQ	ACOR	Thu, Nov 16, 2006	1830.00	2013.60	1828.80	1922.40
194	NASDAQ	ACOR	Wed, Nov 15, 2006	1748.40	1976.40	1742.40	1842.00
193	NASDAQ	ACOR	Tue, Nov 14, 2006	1784.40	1784.40	1729.20	1754.40
192	NASDAQ	ACOR	Mon, Nov 13, 2006	1784.40	1848.00	1772.40	1790.40
191	NASDAQ	ACOR	Fri, Nov 10, 2006	1800.00	1848.00	1729.20	1830.00
190	NASDAQ	ACOR	Thu, Nov 9, 2006	1822.80	1843.20	1758.00	1779.60
189	NASDAQ	ACOR	Wed, Nov 8, 2006	1860.00	1860.00	1755.60	1803.60
188	NASDAQ	ACOR	Tue, Nov 7, 2006	1938.00	1938.00	1766.40	1824.00
187	NASDAQ	ACOR	Mon, Nov 6, 2006	1946.40	1956.00	1842.00	1942.80
186	NASDAQ	ACOR	Fri, Nov 3, 2006	2020.80	2020.80	1837.20	1972.80
185	NASDAQ	ACOR	Thu, Nov 2, 2006	2091.60	2130.00	2004.00	2017.20
184	NASDAQ	ACOR	Wed, Nov 1, 2006	2100.00	2104.80	2007.60	2067.60
183	NASDAQ	ACOR	Tue, Oct 31, 2006	2160.00	2160.00	2114.40	2134.80
182	NASDAQ	ACOR	Mon, Oct 30, 2006	2167.20	2184.00	2083.20	2158.80
181	NASDAQ	ACOR	Fri, Oct 27, 2006	2052.00	2218.80	2052.00	2139.60
180	NASDAQ	ACOR	Thu, Oct 26, 2006	2067.60	2090.40	2022.00	2090.40
179	NASDAQ	ACOR	Wed, Oct 25, 2006	2040.00	2089.20	2004.00	2070.00
178	NASDAQ	ACOR	Tue, Oct 24, 2006	2055.60	2257.20	2004.00	2037.60
177	NASDAQ	ACOR	Mon, Oct 23, 2006	2040.00	2058.00	1944.00	1970.40
176	NASDAQ	ACOR	Fri, Oct 20, 2006	2052.00	2074.80	1968.00	2043.60
175	NASDAQ	ACOR	Thu, Oct 19, 2006	2088.00	2101.20	2036.40	2058.00
174	NASDAQ	ACOR	Wed, Oct 18, 2006	2047.20	2124.00	2016.00	2082.00
173	NASDAQ	ACOR	Tue, Oct 17, 2006	1957.20	2149.20	1957.20	2034.00
172	NASDAQ	ACOR	Mon, Oct 16, 2006	1992.00	2043.60	1896.00	1962.00
171	NASDAQ	ACOR	Fri, Oct 13, 2006	2071.20	2100.00	1994.40	2013.60
170	NASDAQ	ACOR	Thu, Oct 12, 2006	1980.00	2175.60	1935.60	2054.40
169	NASDAQ	ACOR	Wed, Oct 11, 2006	1879.20	2025.60	1846.80	1963.20
168	NASDAQ	ACOR	Tue, Oct 10, 2006	1964.40	2007.60	1849.20	1939.20
167	NASDAQ	ACOR	Mon, Oct 9, 2006	1790.40	2062.80	1740.00	1860.00
166	NASDAQ	ACOR	Fri, Oct 6, 2006	1549.20	2036.40	1542.00	1788.00
165	NASDAQ	ACOR	Thu, Oct 5, 2006	1328.40	1666.80	1273.20	1628.40
164	NASDAQ	ACOR	Wed, Oct 4, 2006	1356.00	1500.00	1207.20	1260.00
163	NASDAQ	ACOR	Tue, Oct 3, 2006	1044.00	1416.00	992.40	1380.00
162	NASDAQ	ACOR	Mon, Oct 2, 2006	1065.60	1116.00	1023.60	1044.00
161	NASDAQ	ACOR	Fri, Sep 29, 2006	1168.80	1215.60	1071.60	1098.00
160	NASDAQ	ACOR	Thu, Sep 28, 2006	1107.60	1201.20	1008.00	1038.00
159	NASDAQ	ACOR	Wed, Sep 27, 2006	1244.40	1278.00	1068.00	1080.00
158	NASDAQ	ACOR	Tue, Sep 26, 2006	1212.00	1428.00	1173.60	1320.00
157	NASDAQ	ACOR	Mon, Sep 25, 2006	717.60	1041.60	686.40	1020.00
156	NASDAQ	ACOR	Fri, Sep 22, 2006	274.80	289.20	266.40	266.40
155	NASDAQ	ACOR	Thu, Sep 21, 2006	279.60	294.00	264.00	268.80
154	NASDAQ	ACOR	Wed, Sep 20, 2006	298.80	306.00	278.40	282.00
153	NASDAQ	ACOR	Tue, Sep 19, 2006	294.00	309.60	279.60	294.00
152	NASDAQ	ACOR	Mon, Sep 18, 2006	289.20	294.00	277.20	278.40
151	NASDAQ	ACOR	Fri, Sep 15, 2006	273.60	300.00	268.80	286.80
150	NASDAQ	ACOR	Thu, Sep 14, 2006	286.80	290.40	267.60	268.80
149	NASDAQ	ACOR	Wed, Sep 13, 2006	298.80	298.80	280.80	284.40
148	NASDAQ	ACOR	Tue, Sep 12, 2006	308.40	312.00	282.00	292.80
147	NASDAQ	ACOR	Mon, Sep 11, 2006	339.60	339.60	302.40	304.80
146	NASDAQ	ACOR	Fri, Sep 8, 2006	346.80	350.40	336.00	336.00
145	NASDAQ	ACOR	Thu, Sep 7, 2006	364.80	372.00	349.20	349.20
144	NASDAQ	ACOR	Wed, Sep 6, 2006	366.00	366.00	349.20	360.00
143	NASDAQ	ACOR	Tue, Sep 5, 2006	338.40	338.40	313.20	332.40
142	NASDAQ	ACOR	Fri, Sep 1, 2006	350.40	372.00	336.00	344.40
141	NASDAQ	ACOR	Thu, Aug 31, 2006	350.40	350.40	325.20	350.40
140	NASDAQ	ACOR	Wed, Aug 30, 2006	348.00	348.00	340.80	348.00
139	NASDAQ	ACOR	Tue, Aug 29, 2006	386.40	386.40	309.60	334.80
138	NASDAQ	ACOR	Mon, Aug 28, 2006	382.80	444.00	309.60	318.00
137	NASDAQ	ACOR	Fri, Aug 25, 2006	384.00	398.40	364.80	372.00
136	NASDAQ	ACOR	Thu, Aug 24, 2006	396.00	408.00	386.40	399.60
135	NASDAQ	ACOR	Wed, Aug 23, 2006	400.80	408.00	385.20	388.80
134	NASDAQ	ACOR	Tue, Aug 22, 2006	402.00	408.00	382.80	382.80
133	NASDAQ	ACOR	Mon, Aug 21, 2006	422.40	422.40	381.60	394.80
132	NASDAQ	ACOR	Fri, Aug 18, 2006	393.60	414.00	393.60	411.60
131	NASDAQ	ACOR	Thu, Aug 17, 2006	450.00	460.80	408.00	408.00
130	NASDAQ	ACOR	Wed, Aug 16, 2006	408.00	409.20	403.20	403.20
129	NASDAQ	ACOR	Tue, Aug 15, 2006	420.00	420.00	408.00	408.00
128	NASDAQ	ACOR	Mon, Aug 14, 2006	421.20	421.20	408.00	408.00
127	NASDAQ	ACOR	Fri, Aug 11, 2006	420.00	420.00	398.40	405.60
126	NASDAQ	ACOR	Thu, Aug 10, 2006	446.40	450.00	421.20	422.40
125	NASDAQ	ACOR	Wed, Aug 9, 2006	446.40	457.20	418.80	448.80
124	NASDAQ	ACOR	Tue, Aug 8, 2006	490.80	492.00	438.00	456.00
123	NASDAQ	ACOR	Mon, Aug 7, 2006	486.00	498.00	462.00	475.20
122	NASDAQ	ACOR	Fri, Aug 4, 2006	379.20	415.20	379.20	408.00
121	NASDAQ	ACOR	Thu, Aug 3, 2006	379.20	388.80	368.40	368.40
120	NASDAQ	ACOR	Wed, Aug 2, 2006	370.80	382.80	346.80	352.80
119	NASDAQ	ACOR	Tue, Aug 1, 2006	390.00	399.60	351.60	360.00
118	NASDAQ	ACOR	Mon, Jul 31, 2006	402.00	402.00	360.00	384.00
117	NASDAQ	ACOR	Fri, Jul 28, 2006	432.00	432.00	412.80	412.80
116	NASDAQ	ACOR	Thu, Jul 27, 2006	428.40	429.60	409.20	409.20
115	NASDAQ	ACOR	Wed, Jul 26, 2006	414.00	429.60	396.00	414.00
114	NASDAQ	ACOR	Tue, Jul 25, 2006	439.20	463.20	402.00	420.00
113	NASDAQ	ACOR	Mon, Jul 24, 2006	486.00	486.00	426.00	426.00
112	NASDAQ	ACOR	Fri, Jul 21, 2006	460.80	480.00	451.20	474.00
111	NASDAQ	ACOR	Thu, Jul 20, 2006	445.20	480.00	439.20	444.00
110	NASDAQ	ACOR	Wed, Jul 19, 2006	458.40	458.40	444.00	444.00
109	NASDAQ	ACOR	Tue, Jul 18, 2006	445.20	498.00	444.00	450.00
108	NASDAQ	ACOR	Mon, Jul 17, 2006	463.20	480.00	450.00	450.00
107	NASDAQ	ACOR	Fri, Jul 14, 2006	469.20	498.00	451.20	451.20
106	NASDAQ	ACOR	Thu, Jul 13, 2006	486.00	494.40	475.20	475.20
105	NASDAQ	ACOR	Wed, Jul 12, 2006	496.80	506.40	463.20	463.20
104	NASDAQ	ACOR	Tue, Jul 11, 2006	475.20	508.80	464.40	495.60
103	NASDAQ	ACOR	Mon, Jul 10, 2006	499.20	511.20	457.20	486.00
102	NASDAQ	ACOR	Fri, Jul 7, 2006	493.20	510.00	486.00	493.20
101	NASDAQ	ACOR	Thu, Jul 6, 2006	475.20	490.80	468.00	480.00
100	NASDAQ	ACOR	Wed, Jul 5, 2006	523.20	523.20	456.00	468.00
99	NASDAQ	ACOR	Mon, Jul 3, 2006	494.40	552.00	494.40	510.00
98	NASDAQ	ACOR	Fri, Jun 30, 2006	472.80	500.40	472.80	500.40
97	NASDAQ	ACOR	Thu, Jun 29, 2006	508.80	540.00	450.00	450.00
96	NASDAQ	ACOR	Wed, Jun 28, 2006	502.80	549.60	489.60	496.80
95	NASDAQ	ACOR	Tue, Jun 27, 2006	476.40	488.40	468.00	488.40
94	NASDAQ	ACOR	Mon, Jun 26, 2006	442.80	471.60	442.80	456.00
93	NASDAQ	ACOR	Fri, Jun 23, 2006	459.60	475.20	428.40	428.40
92	NASDAQ	ACOR	Thu, Jun 22, 2006	453.60	478.80	426.00	447.60
91	NASDAQ	ACOR	Wed, Jun 21, 2006	464.40	478.80	440.40	445.20
90	NASDAQ	ACOR	Tue, Jun 20, 2006	476.40	481.20	436.80	451.20
89	NASDAQ	ACOR	Mon, Jun 19, 2006	458.40	474.00	448.80	450.00
88	NASDAQ	ACOR	Fri, Jun 16, 2006	475.20	476.40	463.20	463.20
87	NASDAQ	ACOR	Thu, Jun 15, 2006	448.80	468.00	448.80	466.80
86	NASDAQ	ACOR	Wed, Jun 14, 2006	399.60	464.40	399.60	454.80
85	NASDAQ	ACOR	Tue, Jun 13, 2006	446.40	464.40	396.00	400.80
84	NASDAQ	ACOR	Mon, Jun 12, 2006	472.80	481.20	438.00	445.20
83	NASDAQ	ACOR	Fri, Jun 9, 2006	468.00	482.40	450.00	466.80
82	NASDAQ	ACOR	Thu, Jun 8, 2006	462.00	474.00	453.60	462.00
81	NASDAQ	ACOR	Wed, Jun 7, 2006	474.00	474.00	456.00	456.00
80	NASDAQ	ACOR	Tue, Jun 6, 2006	468.00	490.80	450.00	450.00
79	NASDAQ	ACOR	Mon, Jun 5, 2006	481.20	494.40	462.00	463.20
78	NASDAQ	ACOR	Fri, Jun 2, 2006	474.00	516.00	462.00	463.20
77	NASDAQ	ACOR	Thu, Jun 1, 2006	490.80	511.20	463.20	468.00
76	NASDAQ	ACOR	Wed, May 31, 2006	474.00	480.00	462.00	462.00
75	NASDAQ	ACOR	Tue, May 30, 2006	468.00	496.80	456.00	468.00
74	NASDAQ	ACOR	Fri, May 26, 2006	498.00	510.00	457.20	462.00
73	NASDAQ	ACOR	Thu, May 25, 2006	472.80	480.00	457.20	462.00
72	NASDAQ	ACOR	Wed, May 24, 2006	442.80	453.60	442.80	453.60
71	NASDAQ	ACOR	Tue, May 23, 2006	457.20	462.00	439.20	445.20
70	NASDAQ	ACOR	Mon, May 22, 2006	433.20	450.00	433.20	450.00
69	NASDAQ	ACOR	Fri, May 19, 2006	471.60	489.60	422.40	427.20
68	NASDAQ	ACOR	Thu, May 18, 2006	505.20	505.20	472.80	475.20
67	NASDAQ	ACOR	Wed, May 17, 2006	500.40	500.40	462.00	470.40
66	NASDAQ	ACOR	Tue, May 16, 2006	554.40	555.60	506.40	506.40
65	NASDAQ	ACOR	Mon, May 15, 2006	591.60	591.60	549.60	554.40
64	NASDAQ	ACOR	Fri, May 12, 2006	601.20	630.00	582.00	585.60
63	NASDAQ	ACOR	Thu, May 11, 2006	601.20	618.00	588.00	588.00
62	NASDAQ	ACOR	Wed, May 10, 2006	626.40	630.00	602.40	613.20
61	NASDAQ	ACOR	Tue, May 9, 2006	606.00	656.40	602.40	633.60
60	NASDAQ	ACOR	Mon, May 8, 2006	612.00	618.00	600.00	602.40
59	NASDAQ	ACOR	Fri, May 5, 2006	588.00	622.80	588.00	612.00
58	NASDAQ	ACOR	Thu, May 4, 2006	564.00	610.80	552.00	607.20
57	NASDAQ	ACOR	Wed, May 3, 2006	597.60	598.80	558.00	564.00
56	NASDAQ	ACOR	Tue, May 2, 2006	571.20	600.00	537.60	543.60
55	NASDAQ	ACOR	Mon, May 1, 2006	594.00	594.00	546.00	553.20
54	NASDAQ	ACOR	Fri, Apr 28, 2006	612.00	612.00	588.00	588.00
53	NASDAQ	ACOR	Thu, Apr 27, 2006	564.00	598.80	564.00	596.40
52	NASDAQ	ACOR	Wed, Apr 26, 2006	598.80	598.80	547.20	554.40
51	NASDAQ	ACOR	Tue, Apr 25, 2006	600.00	624.00	588.00	589.20
50	NASDAQ	ACOR	Mon, Apr 24, 2006	598.80	598.80	564.00	584.40
49	NASDAQ	ACOR	Fri, Apr 21, 2006	580.80	594.00	580.80	582.00
48	NASDAQ	ACOR	Thu, Apr 20, 2006	606.00	612.00	559.20	577.20
47	NASDAQ	ACOR	Wed, Apr 19, 2006	616.80	618.00	601.20	609.60
46	NASDAQ	ACOR	Tue, Apr 18, 2006	616.80	628.80	616.80	616.80
45	NASDAQ	ACOR	Mon, Apr 17, 2006	639.60	640.80	612.00	612.00
44	NASDAQ	ACOR	Thu, Apr 13, 2006	634.80	634.80	612.00	620.40
43	NASDAQ	ACOR	Wed, Apr 12, 2006	648.00	648.00	612.00	614.40
42	NASDAQ	ACOR	Tue, Apr 11, 2006	625.20	636.00	625.20	628.80
41	NASDAQ	ACOR	Mon, Apr 10, 2006	654.00	654.00	636.00	636.00
40	NASDAQ	ACOR	Fri, Apr 7, 2006	652.80	654.00	643.20	646.80
39	NASDAQ	ACOR	Thu, Apr 6, 2006	660.00	660.00	618.00	658.80
38	NASDAQ	ACOR	Wed, Apr 5, 2006	609.60	648.00	608.40	630.00
37	NASDAQ	ACOR	Tue, Apr 4, 2006	612.00	636.00	606.00	612.00
36	NASDAQ	ACOR	Mon, Apr 3, 2006	648.00	660.00	612.00	624.00
35	NASDAQ	ACOR	Fri, Mar 31, 2006	651.60	684.00	626.40	626.40
34	NASDAQ	ACOR	Thu, Mar 30, 2006	685.20	685.20	612.00	644.40
33	NASDAQ	ACOR	Wed, Mar 29, 2006	690.00	700.80	674.40	691.20
32	NASDAQ	ACOR	Tue, Mar 28, 2006	694.80	696.00	673.20	679.20
31	NASDAQ	ACOR	Mon, Mar 27, 2006	717.60	717.60	692.40	702.00
30	NASDAQ	ACOR	Fri, Mar 24, 2006	720.00	720.00	698.40	708.00
29	NASDAQ	ACOR	Thu, Mar 23, 2006	726.00	726.00	697.20	720.00
28	NASDAQ	ACOR	Wed, Mar 22, 2006	697.20	720.00	697.20	720.00
27	NASDAQ	ACOR	Tue, Mar 21, 2006	714.00	716.40	697.20	699.60
26	NASDAQ	ACOR	Mon, Mar 20, 2006	692.40	726.00	692.40	717.60
25	NASDAQ	ACOR	Fri, Mar 17, 2006	720.00	720.00	691.20	702.00
24	NASDAQ	ACOR	Thu, Mar 16, 2006	698.40	715.20	692.40	708.00
23	NASDAQ	ACOR	Wed, Mar 15, 2006	718.80	720.00	696.00	698.40
22	NASDAQ	ACOR	Tue, Mar 14, 2006	768.00	768.00	684.00	738.00
21	NASDAQ	ACOR	Mon, Mar 13, 2006	747.60	768.00	729.60	740.40
20	NASDAQ	ACOR	Fri, Mar 10, 2006	726.00	764.40	726.00	726.00
19	NASDAQ	ACOR	Thu, Mar 9, 2006	768.00	768.00	721.20	728.40
18	NASDAQ	ACOR	Wed, Mar 8, 2006	738.00	778.80	732.00	732.00
17	NASDAQ	ACOR	Tue, Mar 7, 2006	798.00	798.00	738.00	738.00
16	NASDAQ	ACOR	Mon, Mar 6, 2006	780.00	810.00	770.40	786.00
15	NASDAQ	ACOR	Fri, Mar 3, 2006	738.00	819.60	738.00	776.40
14	NASDAQ	ACOR	Thu, Mar 2, 2006	764.40	764.40	734.40	734.40
13	NASDAQ	ACOR	Wed, Mar 1, 2006	756.00	760.80	732.00	750.00
12	NASDAQ	ACOR	Tue, Feb 28, 2006	742.80	750.00	732.00	744.00
11	NASDAQ	ACOR	Mon, Feb 27, 2006	762.00	762.00	739.20	750.00
10	NASDAQ	ACOR	Fri, Feb 24, 2006	762.00	762.00	739.20	739.20
9	NASDAQ	ACOR	Thu, Feb 23, 2006	780.00	780.00	752.40	760.80
8	NASDAQ	ACOR	Wed, Feb 22, 2006	780.00	780.00	752.40	759.60
7	NASDAQ	ACOR	Tue, Feb 21, 2006	794.40	794.40	734.40	745.20
6	NASDAQ	ACOR	Fri, Feb 17, 2006	778.80	780.00	746.40	746.40
5	NASDAQ	ACOR	Thu, Feb 16, 2006	732.00	766.80	730.80	753.60
4	NASDAQ	ACOR	Wed, Feb 15, 2006	732.00	746.40	720.00	724.80
3	NASDAQ	ACOR	Tue, Feb 14, 2006	724.80	753.60	720.00	720.00
2	NASDAQ	ACOR	Mon, Feb 13, 2006	811.20	816.00	720.00	720.00
1	NASDAQ	ACOR	Fri, Feb 10, 2006	740.40	897.60	732.00	806.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Acorda Therapeutics Inc NASDAQ:ACOR 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