Acasti Pharma Inc NASDAQ:ACST Historical Prices

Below are the 2812 trading days of historical prices for ACST.

#	Exchange	Symbol	Date	Open	High	Low	Close
2812	NASDAQ	ACST	Wed, Mar 20, 2024	3.36	3.40	3.33	3.40
2811	NASDAQ	ACST	Tue, Mar 19, 2024	3.37	3.41	3.34	3.40
2810	NASDAQ	ACST	Mon, Mar 18, 2024	3.38	3.41	3.36	3.40
2809	NASDAQ	ACST	Fri, Mar 15, 2024	3.40	3.43	3.36	3.38
2808	NASDAQ	ACST	Thu, Mar 14, 2024	3.40	3.45	3.38	3.41
2807	NASDAQ	ACST	Wed, Mar 13, 2024	3.41	3.41	3.33	3.40
2806	NASDAQ	ACST	Tue, Mar 12, 2024	3.40	3.45	3.33	3.43
2805	NASDAQ	ACST	Mon, Mar 11, 2024	3.35	3.36	3.26	3.35
2804	NASDAQ	ACST	Fri, Mar 8, 2024	3.40	3.44	3.30	3.40
2803	NASDAQ	ACST	Thu, Mar 7, 2024	3.45	3.45	3.31	3.40
2802	NASDAQ	ACST	Wed, Mar 6, 2024	3.48	3.50	3.34	3.41
2801	NASDAQ	ACST	Tue, Mar 5, 2024	3.40	3.46	3.32	3.41
2800	NASDAQ	ACST	Mon, Mar 4, 2024	3.48	3.48	3.39	3.44
2799	NASDAQ	ACST	Fri, Mar 1, 2024	3.40	3.45	3.36	3.44
2798	NASDAQ	ACST	Thu, Feb 29, 2024	3.42	3.48	3.30	3.34
2797	NASDAQ	ACST	Wed, Feb 28, 2024	3.35	3.48	3.30	3.40
2796	NASDAQ	ACST	Tue, Feb 27, 2024	3.30	3.40	3.30	3.33
2795	NASDAQ	ACST	Mon, Feb 26, 2024	3.33	3.37	3.23	3.37
2794	NASDAQ	ACST	Fri, Feb 23, 2024	3.33	3.49	3.31	3.35
2793	NASDAQ	ACST	Thu, Feb 22, 2024	3.35	3.59	3.34	3.37
2792	NASDAQ	ACST	Wed, Feb 21, 2024	3.12	3.35	3.04	3.34
2791	NASDAQ	ACST	Tue, Feb 20, 2024	3.20	3.35	3.10	3.11
2790	NASDAQ	ACST	Fri, Feb 16, 2024	3.06	3.30	2.99	3.30
2789	NASDAQ	ACST	Thu, Feb 15, 2024	2.66	3.06	2.59	3.06
2788	NASDAQ	ACST	Wed, Feb 14, 2024	2.80	2.80	2.52	2.64
2787	NASDAQ	ACST	Tue, Feb 13, 2024	2.55	2.72	2.42	2.42
2786	NASDAQ	ACST	Mon, Feb 12, 2024	2.44	2.80	2.41	2.61
2785	NASDAQ	ACST	Fri, Feb 9, 2024	2.45	2.50	2.43	2.45
2784	NASDAQ	ACST	Thu, Feb 8, 2024	2.38	2.48	2.38	2.45
2783	NASDAQ	ACST	Wed, Feb 7, 2024	2.39	2.50	2.34	2.36
2782	NASDAQ	ACST	Tue, Feb 6, 2024	2.29	2.38	2.29	2.33
2781	NASDAQ	ACST	Mon, Feb 5, 2024	2.39	2.42	2.25	2.30
2780	NASDAQ	ACST	Fri, Feb 2, 2024	2.40	2.50	2.36	2.38
2779	NASDAQ	ACST	Thu, Feb 1, 2024	2.47	2.48	2.40	2.45
2778	NASDAQ	ACST	Wed, Jan 31, 2024	2.44	2.56	2.41	2.48
2777	NASDAQ	ACST	Tue, Jan 30, 2024	2.50	2.54	2.36	2.45
2776	NASDAQ	ACST	Mon, Jan 29, 2024	2.52	2.52	2.42	2.50
2775	NASDAQ	ACST	Fri, Jan 26, 2024	2.39	2.55	2.39	2.55
2774	NASDAQ	ACST	Thu, Jan 25, 2024	2.41	2.47	2.31	2.39
2773	NASDAQ	ACST	Wed, Jan 24, 2024	2.49	2.50	2.34	2.42
2772	NASDAQ	ACST	Tue, Jan 23, 2024	2.31	2.45	2.30	2.43
2771	NASDAQ	ACST	Mon, Jan 22, 2024	2.45	2.48	2.26	2.36
2770	NASDAQ	ACST	Fri, Jan 19, 2024	2.38	2.47	2.28	2.44
2769	NASDAQ	ACST	Thu, Jan 18, 2024	2.37	2.51	2.19	2.41
2768	NASDAQ	ACST	Wed, Jan 17, 2024	2.51	2.56	1.98	2.18
2767	NASDAQ	ACST	Tue, Jan 16, 2024	2.64	2.76	2.52	2.59
2766	NASDAQ	ACST	Fri, Jan 12, 2024	2.78	2.78	2.63	2.68
2765	NASDAQ	ACST	Thu, Jan 11, 2024	2.82	2.86	2.71	2.76
2764	NASDAQ	ACST	Wed, Jan 10, 2024	2.88	2.94	2.74	2.84
2763	NASDAQ	ACST	Tue, Jan 9, 2024	2.88	2.95	2.74	2.86
2762	NASDAQ	ACST	Mon, Jan 8, 2024	2.79	3.14	2.79	2.88
2761	NASDAQ	ACST	Fri, Jan 5, 2024	2.66	2.90	2.65	2.87
2760	NASDAQ	ACST	Thu, Jan 4, 2024	2.72	2.72	2.65	2.71
2759	NASDAQ	ACST	Wed, Jan 3, 2024	2.77	2.78	2.65	2.72
2758	NASDAQ	ACST	Tue, Jan 2, 2024	2.85	2.94	2.75	2.76
2757	NASDAQ	ACST	Fri, Dec 29, 2023	2.82	2.90	2.60	2.89
2756	NASDAQ	ACST	Thu, Dec 28, 2023	3.03	3.18	2.83	2.91
2755	NASDAQ	ACST	Wed, Dec 27, 2023	2.30	3.13	2.25	3.05
2754	NASDAQ	ACST	Tue, Dec 26, 2023	2.15	2.30	2.15	2.25
2753	NASDAQ	ACST	Fri, Dec 22, 2023	2.25	2.30	2.22	2.29
2752	NASDAQ	ACST	Thu, Dec 21, 2023	2.22	2.35	2.22	2.24
2751	NASDAQ	ACST	Wed, Dec 20, 2023	2.11	2.30	2.11	2.24
2750	NASDAQ	ACST	Tue, Dec 19, 2023	2.16	2.16	2.13	2.14
2749	NASDAQ	ACST	Mon, Dec 18, 2023	2.17	2.23	2.05	2.13
2748	NASDAQ	ACST	Fri, Dec 15, 2023	2.04	2.20	2.04	2.15
2747	NASDAQ	ACST	Thu, Dec 14, 2023	2.11	2.15	1.98	2.13
2746	NASDAQ	ACST	Wed, Dec 13, 2023	2.13	2.18	2.09	2.12
2745	NASDAQ	ACST	Tue, Dec 12, 2023	2.19	2.20	2.09	2.16
2744	NASDAQ	ACST	Mon, Dec 11, 2023	2.27	2.31	2.20	2.21
2743	NASDAQ	ACST	Fri, Dec 8, 2023	2.34	2.34	2.22	2.30
2742	NASDAQ	ACST	Thu, Dec 7, 2023	2.24	2.38	2.16	2.33
2741	NASDAQ	ACST	Wed, Dec 6, 2023	2.27	2.28	2.20	2.23
2740	NASDAQ	ACST	Tue, Dec 5, 2023	2.29	2.42	2.26	2.28
2739	NASDAQ	ACST	Mon, Dec 4, 2023	2.15	2.34	2.15	2.33
2738	NASDAQ	ACST	Fri, Dec 1, 2023	2.14	2.22	2.14	2.16
2737	NASDAQ	ACST	Thu, Nov 30, 2023	2.07	2.23	2.06	2.17
2736	NASDAQ	ACST	Wed, Nov 29, 2023	2.06	2.10	2.00	2.05
2735	NASDAQ	ACST	Tue, Nov 28, 2023	2.04	2.13	2.04	2.08
2734	NASDAQ	ACST	Mon, Nov 27, 2023	2.10	2.16	2.08	2.16
2733	NASDAQ	ACST	Fri, Nov 24, 2023	2.06	2.12	2.06	2.11
2732	NASDAQ	ACST	Wed, Nov 22, 2023	2.08	2.12	2.08	2.09
2731	NASDAQ	ACST	Tue, Nov 21, 2023	2.11	2.12	2.05	2.10
2730	NASDAQ	ACST	Mon, Nov 20, 2023	2.15	2.15	2.09	2.12
2729	NASDAQ	ACST	Fri, Nov 17, 2023	2.16	2.20	2.14	2.17
2728	NASDAQ	ACST	Thu, Nov 16, 2023	2.16	2.23	2.16	2.18
2727	NASDAQ	ACST	Wed, Nov 15, 2023	2.18	2.25	2.10	2.18
2726	NASDAQ	ACST	Tue, Nov 14, 2023	2.14	2.25	2.14	2.18
2725	NASDAQ	ACST	Mon, Nov 13, 2023	2.14	2.17	2.07	2.15
2724	NASDAQ	ACST	Fri, Nov 10, 2023	2.27	2.27	2.18	2.22
2723	NASDAQ	ACST	Thu, Nov 9, 2023	2.42	2.45	2.26	2.27
2722	NASDAQ	ACST	Wed, Nov 8, 2023	2.44	2.50	2.40	2.45
2721	NASDAQ	ACST	Tue, Nov 7, 2023	2.49	2.58	2.41	2.47
2720	NASDAQ	ACST	Mon, Nov 6, 2023	2.40	2.50	2.37	2.46
2719	NASDAQ	ACST	Fri, Nov 3, 2023	2.34	2.46	2.34	2.40
2718	NASDAQ	ACST	Thu, Nov 2, 2023	2.47	2.52	2.32	2.34
2717	NASDAQ	ACST	Wed, Nov 1, 2023	2.39	2.41	2.35	2.41
2716	NASDAQ	ACST	Tue, Oct 31, 2023	2.45	2.45	2.34	2.36
2715	NASDAQ	ACST	Mon, Oct 30, 2023	2.31	2.41	2.28	2.40
2714	NASDAQ	ACST	Fri, Oct 27, 2023	2.42	2.49	2.32	2.40
2713	NASDAQ	ACST	Thu, Oct 26, 2023	2.49	2.49	2.32	2.43
2712	NASDAQ	ACST	Wed, Oct 25, 2023	2.37	2.44	2.31	2.37
2711	NASDAQ	ACST	Tue, Oct 24, 2023	2.36	2.49	2.36	2.40
2710	NASDAQ	ACST	Mon, Oct 23, 2023	2.43	2.44	2.33	2.39
2709	NASDAQ	ACST	Fri, Oct 20, 2023	2.54	2.56	2.41	2.43
2708	NASDAQ	ACST	Thu, Oct 19, 2023	2.64	2.64	2.41	2.49
2707	NASDAQ	ACST	Wed, Oct 18, 2023	2.58	2.73	2.55	2.61
2706	NASDAQ	ACST	Tue, Oct 17, 2023	2.64	2.70	2.58	2.61
2705	NASDAQ	ACST	Mon, Oct 16, 2023	2.55	2.75	2.54	2.68
2704	NASDAQ	ACST	Fri, Oct 13, 2023	2.62	2.62	2.51	2.60
2703	NASDAQ	ACST	Thu, Oct 12, 2023	2.58	2.93	2.50	2.64
2702	NASDAQ	ACST	Wed, Oct 11, 2023	2.67	3.00	2.50	2.61
2701	NASDAQ	ACST	Tue, Oct 10, 2023	2.52	2.67	2.51	2.58
2700	NASDAQ	ACST	Mon, Oct 9, 2023	2.63	2.64	2.53	2.61
2699	NASDAQ	ACST	Fri, Oct 6, 2023	2.53	2.71	2.53	2.65
2698	NASDAQ	ACST	Thu, Oct 5, 2023	2.53	2.66	2.53	2.58
2697	NASDAQ	ACST	Wed, Oct 4, 2023	2.64	2.78	2.58	2.59
2696	NASDAQ	ACST	Tue, Oct 3, 2023	2.74	2.76	2.59	2.66
2695	NASDAQ	ACST	Mon, Oct 2, 2023	2.75	2.85	2.55	2.82
2694	NASDAQ	ACST	Fri, Sep 29, 2023	2.96	2.96	2.65	2.78
2693	NASDAQ	ACST	Thu, Sep 28, 2023	2.94	3.11	2.55	2.95
2692	NASDAQ	ACST	Wed, Sep 27, 2023	2.50	2.96	2.44	2.77
2691	NASDAQ	ACST	Tue, Sep 26, 2023	2.12	2.58	2.12	2.41
2690	NASDAQ	ACST	Mon, Sep 25, 2023	1.74	1.86	1.74	1.78
2689	NASDAQ	ACST	Fri, Sep 22, 2023	1.95	1.98	1.72	1.77
2688	NASDAQ	ACST	Thu, Sep 21, 2023	1.92	2.00	1.80	1.88
2687	NASDAQ	ACST	Wed, Sep 20, 2023	1.92	2.01	1.92	1.92
2686	NASDAQ	ACST	Tue, Sep 19, 2023	2.00	2.03	1.97	1.97
2685	NASDAQ	ACST	Mon, Sep 18, 2023	2.04	2.04	2.00	2.01
2684	NASDAQ	ACST	Fri, Sep 15, 2023	1.95	2.07	1.93	2.01
2683	NASDAQ	ACST	Thu, Sep 14, 2023	2.00	2.04	1.92	2.01
2682	NASDAQ	ACST	Wed, Sep 13, 2023	2.05	2.09	2.00	2.01
2681	NASDAQ	ACST	Tue, Sep 12, 2023	2.01	2.05	2.01	2.02
2680	NASDAQ	ACST	Mon, Sep 11, 2023	2.05	2.05	2.05	2.05
2679	NASDAQ	ACST	Fri, Sep 8, 2023	2.06	2.12	2.06	2.12
2678	NASDAQ	ACST	Thu, Sep 7, 2023	2.04	2.25	2.04	2.08
2677	NASDAQ	ACST	Wed, Sep 6, 2023	2.09	2.19	2.08	2.13
2676	NASDAQ	ACST	Tue, Sep 5, 2023	2.01	2.10	2.01	2.09
2675	NASDAQ	ACST	Fri, Sep 1, 2023	2.05	2.10	2.04	2.10
2674	NASDAQ	ACST	Thu, Aug 31, 2023	2.05	2.10	2.05	2.06
2673	NASDAQ	ACST	Wed, Aug 30, 2023	2.03	2.14	2.03	2.08
2672	NASDAQ	ACST	Tue, Aug 29, 2023	2.09	2.10	2.04	2.07
2671	NASDAQ	ACST	Mon, Aug 28, 2023	2.04	2.07	2.03	2.04
2670	NASDAQ	ACST	Fri, Aug 25, 2023	2.04	2.28	2.00	2.02
2669	NASDAQ	ACST	Thu, Aug 24, 2023	2.13	2.13	2.01	2.10
2668	NASDAQ	ACST	Wed, Aug 23, 2023	2.14	2.16	2.08	2.08
2667	NASDAQ	ACST	Tue, Aug 22, 2023	2.19	2.19	2.09	2.14
2666	NASDAQ	ACST	Mon, Aug 21, 2023	2.12	2.20	2.10	2.19
2665	NASDAQ	ACST	Fri, Aug 18, 2023	2.23	2.23	2.09	2.16
2664	NASDAQ	ACST	Thu, Aug 17, 2023	2.12	2.26	2.10	2.15
2663	NASDAQ	ACST	Wed, Aug 16, 2023	2.18	2.28	2.14	2.15
2662	NASDAQ	ACST	Tue, Aug 15, 2023	2.48	2.48	2.14	2.21
2661	NASDAQ	ACST	Mon, Aug 14, 2023	2.37	2.48	2.34	2.41
2660	NASDAQ	ACST	Fri, Aug 11, 2023	2.34	2.42	2.33	2.42
2659	NASDAQ	ACST	Thu, Aug 10, 2023	2.43	2.44	2.32	2.42
2658	NASDAQ	ACST	Wed, Aug 9, 2023	2.38	2.49	2.37	2.43
2657	NASDAQ	ACST	Tue, Aug 8, 2023	2.36	2.48	2.31	2.41
2656	NASDAQ	ACST	Mon, Aug 7, 2023	2.44	2.44	2.31	2.44
2655	NASDAQ	ACST	Fri, Aug 4, 2023	2.53	2.55	2.40	2.44
2654	NASDAQ	ACST	Thu, Aug 3, 2023	2.51	2.51	2.48	2.50
2653	NASDAQ	ACST	Wed, Aug 2, 2023	2.55	2.55	2.52	2.52
2652	NASDAQ	ACST	Tue, Aug 1, 2023	2.47	2.58	2.46	2.58
2651	NASDAQ	ACST	Mon, Jul 31, 2023	2.49	2.58	2.48	2.58
2650	NASDAQ	ACST	Fri, Jul 28, 2023	2.46	2.54	2.43	2.48
2649	NASDAQ	ACST	Thu, Jul 27, 2023	2.51	2.59	2.41	2.46
2648	NASDAQ	ACST	Wed, Jul 26, 2023	2.53	2.64	2.48	2.56
2647	NASDAQ	ACST	Tue, Jul 25, 2023	2.61	2.64	2.51	2.56
2646	NASDAQ	ACST	Mon, Jul 24, 2023	2.59	2.59	2.40	2.55
2645	NASDAQ	ACST	Fri, Jul 21, 2023	2.55	2.59	2.51	2.54
2644	NASDAQ	ACST	Thu, Jul 20, 2023	2.53	2.60	2.52	2.53
2643	NASDAQ	ACST	Wed, Jul 19, 2023	2.52	2.57	2.51	2.54
2642	NASDAQ	ACST	Tue, Jul 18, 2023	2.64	2.68	2.51	2.51
2641	NASDAQ	ACST	Mon, Jul 17, 2023	2.49	2.71	2.45	2.65
2640	NASDAQ	ACST	Fri, Jul 14, 2023	2.63	2.68	2.45	2.50
2639	NASDAQ	ACST	Thu, Jul 13, 2023	2.49	2.72	2.49	2.64
2638	NASDAQ	ACST	Wed, Jul 12, 2023	2.56	2.60	2.32	2.56
2637	NASDAQ	ACST	Tue, Jul 11, 2023	2.78	2.81	2.25	2.38
2636	NASDAQ	ACST	Mon, Jul 10, 2023	3.04	3.76	2.80	2.82
2635	NASDAQ	ACST	Fri, Jul 7, 2023	3.30	3.44	3.07	3.12
2634	NASDAQ	ACST	Thu, Jul 6, 2023	3.72	3.75	3.42	3.57
2633	NASDAQ	ACST	Wed, Jul 5, 2023	3.21	3.84	3.21	3.72
2632	NASDAQ	ACST	Mon, Jul 3, 2023	3.12	3.18	3.12	3.13
2631	NASDAQ	ACST	Fri, Jun 30, 2023	3.18	3.24	3.10	3.15
2630	NASDAQ	ACST	Thu, Jun 29, 2023	3.12	3.18	3.06	3.18
2629	NASDAQ	ACST	Wed, Jun 28, 2023	3.18	3.18	3.07	3.15
2628	NASDAQ	ACST	Tue, Jun 27, 2023	3.14	3.30	2.94	3.18
2627	NASDAQ	ACST	Mon, Jun 26, 2023	3.24	3.42	3.17	3.26
2626	NASDAQ	ACST	Fri, Jun 23, 2023	3.31	3.36	3.29	3.36
2625	NASDAQ	ACST	Thu, Jun 22, 2023	3.45	3.45	3.36	3.42
2624	NASDAQ	ACST	Wed, Jun 21, 2023	3.42	3.48	3.29	3.42
2623	NASDAQ	ACST	Tue, Jun 20, 2023	3.59	3.59	3.36	3.42
2622	NASDAQ	ACST	Fri, Jun 16, 2023	3.48	3.48	3.21	3.45
2621	NASDAQ	ACST	Thu, Jun 15, 2023	3.18	3.48	3.06	3.45
2620	NASDAQ	ACST	Wed, Jun 14, 2023	3.00	3.21	3.00	3.18
2619	NASDAQ	ACST	Tue, Jun 13, 2023	2.94	3.00	2.88	3.00
2618	NASDAQ	ACST	Mon, Jun 12, 2023	2.94	3.06	2.88	2.96
2617	NASDAQ	ACST	Fri, Jun 9, 2023	2.88	3.12	2.88	2.94
2616	NASDAQ	ACST	Thu, Jun 8, 2023	2.91	3.06	2.78	2.94
2615	NASDAQ	ACST	Wed, Jun 7, 2023	3.24	3.27	3.00	3.18
2614	NASDAQ	ACST	Tue, Jun 6, 2023	3.30	3.30	3.18	3.24
2613	NASDAQ	ACST	Mon, Jun 5, 2023	3.42	3.42	3.12	3.24
2612	NASDAQ	ACST	Fri, Jun 2, 2023	3.18	3.27	3.12	3.22
2611	NASDAQ	ACST	Thu, Jun 1, 2023	3.13	3.24	3.13	3.21
2610	NASDAQ	ACST	Wed, May 31, 2023	3.36	3.36	3.18	3.24
2609	NASDAQ	ACST	Tue, May 30, 2023	3.21	3.36	3.07	3.36
2608	NASDAQ	ACST	Fri, May 26, 2023	3.18	3.30	3.12	3.27
2607	NASDAQ	ACST	Thu, May 25, 2023	3.12	3.18	3.07	3.18
2606	NASDAQ	ACST	Wed, May 24, 2023	3.12	3.12	3.06	3.11
2605	NASDAQ	ACST	Tue, May 23, 2023	3.03	3.15	3.03	3.09
2604	NASDAQ	ACST	Mon, May 22, 2023	3.00	3.03	2.90	3.03
2603	NASDAQ	ACST	Fri, May 19, 2023	2.91	2.94	2.86	2.91
2602	NASDAQ	ACST	Thu, May 18, 2023	2.88	3.00	2.82	2.92
2601	NASDAQ	ACST	Wed, May 17, 2023	3.12	3.12	2.96	3.00
2600	NASDAQ	ACST	Tue, May 16, 2023	2.94	3.17	2.94	3.09
2599	NASDAQ	ACST	Mon, May 15, 2023	2.77	3.00	2.77	2.91
2598	NASDAQ	ACST	Fri, May 12, 2023	2.88	2.97	2.82	2.82
2597	NASDAQ	ACST	Thu, May 11, 2023	2.96	2.96	2.77	2.87
2596	NASDAQ	ACST	Wed, May 10, 2023	2.88	2.96	2.71	2.88
2595	NASDAQ	ACST	Tue, May 9, 2023	2.88	2.88	2.74	2.88
2594	NASDAQ	ACST	Mon, May 8, 2023	2.70	2.79	2.70	2.76
2593	NASDAQ	ACST	Fri, May 5, 2023	2.70	2.76	2.58	2.69
2592	NASDAQ	ACST	Thu, May 4, 2023	2.58	2.69	2.58	2.64
2591	NASDAQ	ACST	Wed, May 3, 2023	2.60	2.70	2.60	2.69
2590	NASDAQ	ACST	Tue, May 2, 2023	2.76	2.76	2.58	2.60
2589	NASDAQ	ACST	Mon, May 1, 2023	2.79	2.79	2.70	2.74
2588	NASDAQ	ACST	Fri, Apr 28, 2023	2.70	2.76	2.70	2.72
2587	NASDAQ	ACST	Thu, Apr 27, 2023	2.70	2.84	2.67	2.76
2586	NASDAQ	ACST	Wed, Apr 26, 2023	2.77	2.79	2.70	2.70
2585	NASDAQ	ACST	Tue, Apr 25, 2023	2.88	2.88	2.77	2.85
2584	NASDAQ	ACST	Mon, Apr 24, 2023	2.85	2.88	2.76	2.88
2583	NASDAQ	ACST	Fri, Apr 21, 2023	2.83	2.88	2.76	2.79
2582	NASDAQ	ACST	Thu, Apr 20, 2023	2.88	2.88	2.77	2.86
2581	NASDAQ	ACST	Wed, Apr 19, 2023	2.82	2.88	2.76	2.82
2580	NASDAQ	ACST	Tue, Apr 18, 2023	2.88	2.88	2.76	2.87
2579	NASDAQ	ACST	Mon, Apr 17, 2023	2.88	2.88	2.76	2.86
2578	NASDAQ	ACST	Fri, Apr 14, 2023	2.94	2.94	2.77	2.82
2577	NASDAQ	ACST	Thu, Apr 13, 2023	2.68	2.93	2.64	2.88
2576	NASDAQ	ACST	Wed, Apr 12, 2023	2.88	2.94	2.70	2.77
2575	NASDAQ	ACST	Tue, Apr 11, 2023	2.70	2.82	2.64	2.82
2574	NASDAQ	ACST	Mon, Apr 10, 2023	2.58	2.76	2.58	2.76
2573	NASDAQ	ACST	Thu, Apr 6, 2023	2.64	2.69	2.58	2.64
2572	NASDAQ	ACST	Wed, Apr 5, 2023	2.94	2.94	2.58	2.58
2571	NASDAQ	ACST	Tue, Apr 4, 2023	2.90	2.91	2.52	2.70
2570	NASDAQ	ACST	Mon, Apr 3, 2023	2.64	2.94	2.64	2.76
2569	NASDAQ	ACST	Fri, Mar 31, 2023	2.58	2.85	2.55	2.76
2568	NASDAQ	ACST	Thu, Mar 30, 2023	2.61	2.67	2.60	2.67
2567	NASDAQ	ACST	Wed, Mar 29, 2023	2.58	2.70	2.46	2.60
2566	NASDAQ	ACST	Tue, Mar 28, 2023	2.58	2.70	2.54	2.59
2565	NASDAQ	ACST	Mon, Mar 27, 2023	2.58	2.70	2.49	2.59
2564	NASDAQ	ACST	Fri, Mar 24, 2023	2.64	2.64	2.52	2.58
2563	NASDAQ	ACST	Thu, Mar 23, 2023	2.82	2.91	2.52	2.61
2562	NASDAQ	ACST	Wed, Mar 22, 2023	2.70	2.82	2.70	2.76
2561	NASDAQ	ACST	Tue, Mar 21, 2023	2.64	2.84	2.64	2.73
2560	NASDAQ	ACST	Mon, Mar 20, 2023	2.58	2.60	2.46	2.60
2559	NASDAQ	ACST	Fri, Mar 17, 2023	2.64	2.76	2.58	2.65
2558	NASDAQ	ACST	Thu, Mar 16, 2023	2.64	2.76	2.40	2.76
2557	NASDAQ	ACST	Wed, Mar 15, 2023	2.72	2.76	2.52	2.64
2556	NASDAQ	ACST	Tue, Mar 14, 2023	2.74	2.82	2.70	2.71
2555	NASDAQ	ACST	Mon, Mar 13, 2023	2.66	2.84	2.58	2.72
2554	NASDAQ	ACST	Fri, Mar 10, 2023	2.94	3.00	2.70	2.76
2553	NASDAQ	ACST	Thu, Mar 9, 2023	3.00	3.06	2.81	2.81
2552	NASDAQ	ACST	Wed, Mar 8, 2023	3.05	3.05	2.97	2.97
2551	NASDAQ	ACST	Tue, Mar 7, 2023	3.10	3.11	2.88	3.00
2550	NASDAQ	ACST	Mon, Mar 6, 2023	2.76	3.12	2.76	2.94
2549	NASDAQ	ACST	Fri, Mar 3, 2023	2.97	3.11	2.89	2.95
2548	NASDAQ	ACST	Thu, Mar 2, 2023	3.07	3.10	2.88	2.96
2547	NASDAQ	ACST	Wed, Mar 1, 2023	3.12	3.18	3.06	3.06
2546	NASDAQ	ACST	Tue, Feb 28, 2023	3.18	3.18	3.06	3.07
2545	NASDAQ	ACST	Mon, Feb 27, 2023	3.24	3.35	3.18	3.20
2544	NASDAQ	ACST	Fri, Feb 24, 2023	3.66	3.66	3.13	3.24
2543	NASDAQ	ACST	Thu, Feb 23, 2023	3.54	3.60	3.36	3.56
2542	NASDAQ	ACST	Wed, Feb 22, 2023	3.60	3.72	3.42	3.45
2541	NASDAQ	ACST	Tue, Feb 21, 2023	3.90	3.90	3.60	3.78
2540	NASDAQ	ACST	Fri, Feb 17, 2023	3.78	3.90	3.60	3.78
2539	NASDAQ	ACST	Thu, Feb 16, 2023	4.08	4.08	3.78	3.82
2538	NASDAQ	ACST	Wed, Feb 15, 2023	3.90	3.98	3.78	3.84
2537	NASDAQ	ACST	Tue, Feb 14, 2023	3.77	4.13	3.66	3.99
2536	NASDAQ	ACST	Mon, Feb 13, 2023	4.20	4.20	3.76	3.86
2535	NASDAQ	ACST	Fri, Feb 10, 2023	4.26	4.26	4.02	4.07
2534	NASDAQ	ACST	Thu, Feb 9, 2023	4.17	4.20	4.02	4.15
2533	NASDAQ	ACST	Wed, Feb 8, 2023	4.20	4.26	4.00	4.14
2532	NASDAQ	ACST	Tue, Feb 7, 2023	4.26	4.26	4.14	4.26
2531	NASDAQ	ACST	Mon, Feb 6, 2023	4.05	4.25	4.05	4.25
2530	NASDAQ	ACST	Fri, Feb 3, 2023	4.26	4.26	4.02	4.11
2529	NASDAQ	ACST	Thu, Feb 2, 2023	4.08	4.26	4.08	4.14
2528	NASDAQ	ACST	Wed, Feb 1, 2023	4.26	4.26	3.84	3.96
2527	NASDAQ	ACST	Tue, Jan 31, 2023	4.44	4.50	4.08	4.26
2526	NASDAQ	ACST	Mon, Jan 30, 2023	4.44	4.44	4.20	4.38
2525	NASDAQ	ACST	Fri, Jan 27, 2023	4.08	4.32	3.96	4.28
2524	NASDAQ	ACST	Thu, Jan 26, 2023	4.50	4.53	4.19	4.33
2523	NASDAQ	ACST	Wed, Jan 25, 2023	4.68	4.74	4.23	4.53
2522	NASDAQ	ACST	Tue, Jan 24, 2023	4.92	4.98	4.70	4.73
2521	NASDAQ	ACST	Mon, Jan 23, 2023	4.88	5.05	4.68	4.89
2520	NASDAQ	ACST	Fri, Jan 20, 2023	4.79	5.02	4.68	4.88
2519	NASDAQ	ACST	Thu, Jan 19, 2023	4.80	4.86	4.50	4.80
2518	NASDAQ	ACST	Wed, Jan 18, 2023	4.44	4.91	4.42	4.70
2517	NASDAQ	ACST	Tue, Jan 17, 2023	4.49	4.74	4.26	4.50
2516	NASDAQ	ACST	Fri, Jan 13, 2023	4.32	4.32	4.08	4.26
2515	NASDAQ	ACST	Thu, Jan 12, 2023	4.14	4.26	3.90	4.26
2514	NASDAQ	ACST	Wed, Jan 11, 2023	4.44	4.44	4.14	4.17
2513	NASDAQ	ACST	Tue, Jan 10, 2023	4.19	4.32	4.02	4.30
2512	NASDAQ	ACST	Mon, Jan 9, 2023	4.32	4.32	4.03	4.08
2511	NASDAQ	ACST	Fri, Jan 6, 2023	3.72	4.29	3.51	4.26
2510	NASDAQ	ACST	Thu, Jan 5, 2023	3.12	3.84	3.04	3.69
2509	NASDAQ	ACST	Wed, Jan 4, 2023	3.02	3.18	3.02	3.12
2508	NASDAQ	ACST	Tue, Jan 3, 2023	3.02	3.18	3.02	3.02
2507	NASDAQ	ACST	Fri, Dec 30, 2022	3.27	3.27	2.89	3.01
2506	NASDAQ	ACST	Thu, Dec 29, 2022	2.88	3.18	2.88	3.09
2505	NASDAQ	ACST	Wed, Dec 28, 2022	3.01	3.37	2.88	3.18
2504	NASDAQ	ACST	Tue, Dec 27, 2022	3.10	3.10	2.76	2.86
2503	NASDAQ	ACST	Fri, Dec 23, 2022	3.06	3.18	2.94	3.14
2502	NASDAQ	ACST	Thu, Dec 22, 2022	3.55	3.55	3.00	3.30
2501	NASDAQ	ACST	Wed, Dec 21, 2022	3.18	3.20	2.70	2.95
2500	NASDAQ	ACST	Tue, Dec 20, 2022	2.47	3.54	2.47	3.01
2499	NASDAQ	ACST	Mon, Dec 19, 2022	2.31	2.87	2.31	2.40
2498	NASDAQ	ACST	Fri, Dec 16, 2022	2.16	2.38	2.12	2.27
2497	NASDAQ	ACST	Thu, Dec 15, 2022	2.22	2.22	2.04	2.11
2496	NASDAQ	ACST	Wed, Dec 14, 2022	2.10	2.16	2.10	2.12
2495	NASDAQ	ACST	Tue, Dec 13, 2022	2.15	2.16	2.04	2.08
2494	NASDAQ	ACST	Mon, Dec 12, 2022	2.10	2.16	2.04	2.06
2493	NASDAQ	ACST	Fri, Dec 9, 2022	2.16	2.18	2.10	2.10
2492	NASDAQ	ACST	Thu, Dec 8, 2022	2.33	2.33	2.11	2.13
2491	NASDAQ	ACST	Wed, Dec 7, 2022	2.25	2.30	2.22	2.22
2490	NASDAQ	ACST	Tue, Dec 6, 2022	2.40	2.52	2.22	2.26
2489	NASDAQ	ACST	Mon, Dec 5, 2022	2.46	2.60	2.34	2.37
2488	NASDAQ	ACST	Fri, Dec 2, 2022	2.55	2.75	2.43	2.57
2487	NASDAQ	ACST	Thu, Dec 1, 2022	2.75	2.75	2.52	2.58
2486	NASDAQ	ACST	Wed, Nov 30, 2022	2.44	2.52	2.40	2.51
2485	NASDAQ	ACST	Tue, Nov 29, 2022	2.48	2.52	2.39	2.46
2484	NASDAQ	ACST	Mon, Nov 28, 2022	2.52	2.52	2.41	2.44
2483	NASDAQ	ACST	Fri, Nov 25, 2022	2.51	2.52	2.41	2.52
2482	NASDAQ	ACST	Wed, Nov 23, 2022	2.40	2.51	2.40	2.49
2481	NASDAQ	ACST	Tue, Nov 22, 2022	2.34	2.55	2.34	2.40
2480	NASDAQ	ACST	Mon, Nov 21, 2022	2.58	2.69	2.22	2.40
2479	NASDAQ	ACST	Fri, Nov 18, 2022	2.67	2.76	2.52	2.58
2478	NASDAQ	ACST	Thu, Nov 17, 2022	2.82	2.93	2.65	2.67
2477	NASDAQ	ACST	Wed, Nov 16, 2022	2.94	3.11	2.60	2.70
2476	NASDAQ	ACST	Tue, Nov 15, 2022	3.12	3.12	2.94	2.98
2475	NASDAQ	ACST	Mon, Nov 14, 2022	3.06	3.23	2.82	3.12
2474	NASDAQ	ACST	Fri, Nov 11, 2022	3.02	3.02	2.91	3.02
2473	NASDAQ	ACST	Thu, Nov 10, 2022	3.20	3.20	3.00	3.02
2472	NASDAQ	ACST	Wed, Nov 9, 2022	3.13	3.18	3.09	3.09
2471	NASDAQ	ACST	Tue, Nov 8, 2022	3.12	3.20	3.12	3.17
2470	NASDAQ	ACST	Mon, Nov 7, 2022	3.42	3.42	3.14	3.19
2469	NASDAQ	ACST	Fri, Nov 4, 2022	3.33	3.42	3.30	3.39
2468	NASDAQ	ACST	Thu, Nov 3, 2022	3.25	3.42	3.25	3.42
2467	NASDAQ	ACST	Wed, Nov 2, 2022	3.42	3.42	3.36	3.42
2466	NASDAQ	ACST	Tue, Nov 1, 2022	3.42	3.48	3.36	3.36
2465	NASDAQ	ACST	Mon, Oct 31, 2022	3.33	3.48	3.33	3.40
2464	NASDAQ	ACST	Fri, Oct 28, 2022	3.48	3.48	3.30	3.39
2463	NASDAQ	ACST	Thu, Oct 27, 2022	3.36	3.48	3.30	3.42
2462	NASDAQ	ACST	Wed, Oct 26, 2022	3.30	3.42	3.30	3.42
2461	NASDAQ	ACST	Tue, Oct 25, 2022	3.20	3.32	3.18	3.30
2460	NASDAQ	ACST	Mon, Oct 24, 2022	3.36	3.42	3.18	3.23
2459	NASDAQ	ACST	Fri, Oct 21, 2022	3.36	3.42	3.30	3.33
2458	NASDAQ	ACST	Thu, Oct 20, 2022	3.47	3.47	3.30	3.42
2457	NASDAQ	ACST	Wed, Oct 19, 2022	3.30	3.60	3.30	3.39
2456	NASDAQ	ACST	Tue, Oct 18, 2022	3.27	3.53	3.21	3.42
2455	NASDAQ	ACST	Mon, Oct 17, 2022	3.12	3.30	3.12	3.21
2454	NASDAQ	ACST	Fri, Oct 14, 2022	3.48	3.48	3.20	3.30
2453	NASDAQ	ACST	Thu, Oct 13, 2022	3.30	3.44	3.21	3.36
2452	NASDAQ	ACST	Wed, Oct 12, 2022	3.49	3.49	3.31	3.40
2451	NASDAQ	ACST	Tue, Oct 11, 2022	3.60	3.60	3.30	3.33
2450	NASDAQ	ACST	Mon, Oct 10, 2022	4.00	4.00	3.30	3.38
2449	NASDAQ	ACST	Fri, Oct 7, 2022	3.70	3.74	3.42	3.42
2448	NASDAQ	ACST	Thu, Oct 6, 2022	3.65	3.65	3.44	3.50
2447	NASDAQ	ACST	Wed, Oct 5, 2022	3.87	3.87	3.64	3.77
2446	NASDAQ	ACST	Tue, Oct 4, 2022	3.66	3.78	3.48	3.72
2445	NASDAQ	ACST	Mon, Oct 3, 2022	3.30	3.60	3.30	3.48
2444	NASDAQ	ACST	Fri, Sep 30, 2022	3.56	3.60	3.48	3.50
2443	NASDAQ	ACST	Thu, Sep 29, 2022	3.54	3.60	3.30	3.37
2442	NASDAQ	ACST	Wed, Sep 28, 2022	3.48	3.60	3.45	3.51
2441	NASDAQ	ACST	Tue, Sep 27, 2022	3.36	3.60	3.36	3.53
2440	NASDAQ	ACST	Mon, Sep 26, 2022	3.60	3.71	3.45	3.66
2439	NASDAQ	ACST	Fri, Sep 23, 2022	3.91	3.91	3.36	3.71
2438	NASDAQ	ACST	Thu, Sep 22, 2022	4.02	4.13	3.66	3.72
2437	NASDAQ	ACST	Wed, Sep 21, 2022	4.22	4.22	4.08	4.13
2436	NASDAQ	ACST	Tue, Sep 20, 2022	4.32	4.44	4.05	4.05
2435	NASDAQ	ACST	Mon, Sep 19, 2022	4.50	4.75	4.20	4.38
2434	NASDAQ	ACST	Fri, Sep 16, 2022	4.44	4.66	4.44	4.57
2433	NASDAQ	ACST	Thu, Sep 15, 2022	4.66	4.84	4.65	4.72
2432	NASDAQ	ACST	Wed, Sep 14, 2022	4.68	4.78	4.68	4.69
2431	NASDAQ	ACST	Tue, Sep 13, 2022	4.86	4.87	4.68	4.82
2430	NASDAQ	ACST	Mon, Sep 12, 2022	4.85	4.91	4.77	4.86
2429	NASDAQ	ACST	Fri, Sep 9, 2022	4.74	4.80	4.71	4.79
2428	NASDAQ	ACST	Thu, Sep 8, 2022	4.74	4.92	4.66	4.74
2427	NASDAQ	ACST	Wed, Sep 7, 2022	4.68	4.92	4.68	4.80
2426	NASDAQ	ACST	Tue, Sep 6, 2022	4.87	5.10	4.80	4.84
2425	NASDAQ	ACST	Fri, Sep 2, 2022	4.80	4.92	4.78	4.92
2424	NASDAQ	ACST	Thu, Sep 1, 2022	4.88	5.10	4.80	4.86
2423	NASDAQ	ACST	Wed, Aug 31, 2022	4.98	5.14	4.81	4.88
2422	NASDAQ	ACST	Tue, Aug 30, 2022	5.34	5.34	4.83	4.93
2421	NASDAQ	ACST	Mon, Aug 29, 2022	5.28	5.28	5.20	5.22
2420	NASDAQ	ACST	Fri, Aug 26, 2022	5.22	5.42	5.22	5.40
2419	NASDAQ	ACST	Thu, Aug 25, 2022	5.34	5.35	5.22	5.33
2418	NASDAQ	ACST	Wed, Aug 24, 2022	5.40	5.40	5.19	5.35
2417	NASDAQ	ACST	Tue, Aug 23, 2022	5.22	5.58	5.14	5.30
2416	NASDAQ	ACST	Mon, Aug 22, 2022	5.64	5.64	5.10	5.14
2415	NASDAQ	ACST	Fri, Aug 19, 2022	5.58	5.62	5.29	5.34
2414	NASDAQ	ACST	Thu, Aug 18, 2022	5.94	5.94	5.46	5.52
2413	NASDAQ	ACST	Wed, Aug 17, 2022	5.61	5.76	5.58	5.70
2412	NASDAQ	ACST	Tue, Aug 16, 2022	5.70	5.76	5.64	5.74
2411	NASDAQ	ACST	Mon, Aug 15, 2022	5.72	5.76	5.59	5.70
2410	NASDAQ	ACST	Fri, Aug 12, 2022	5.37	5.73	5.28	5.73
2409	NASDAQ	ACST	Thu, Aug 11, 2022	5.28	5.55	5.23	5.40
2408	NASDAQ	ACST	Wed, Aug 10, 2022	5.10	5.33	5.10	5.33
2407	NASDAQ	ACST	Tue, Aug 9, 2022	5.28	5.28	5.16	5.17
2406	NASDAQ	ACST	Mon, Aug 8, 2022	5.10	5.28	5.04	5.22
2405	NASDAQ	ACST	Fri, Aug 5, 2022	5.16	5.22	5.07	5.19
2404	NASDAQ	ACST	Thu, Aug 4, 2022	5.10	5.22	5.04	5.13
2403	NASDAQ	ACST	Wed, Aug 3, 2022	4.92	5.10	4.87	5.04
2402	NASDAQ	ACST	Tue, Aug 2, 2022	4.98	4.98	4.82	4.87
2401	NASDAQ	ACST	Mon, Aug 1, 2022	4.98	5.04	4.80	4.81
2400	NASDAQ	ACST	Fri, Jul 29, 2022	5.28	5.28	4.81	4.97
2399	NASDAQ	ACST	Thu, Jul 28, 2022	5.04	5.13	4.98	5.10
2398	NASDAQ	ACST	Wed, Jul 27, 2022	4.98	5.14	4.98	5.03
2397	NASDAQ	ACST	Tue, Jul 26, 2022	5.16	5.28	4.98	5.04
2396	NASDAQ	ACST	Mon, Jul 25, 2022	5.34	5.34	5.08	5.12
2395	NASDAQ	ACST	Fri, Jul 22, 2022	5.34	5.34	5.13	5.16
2394	NASDAQ	ACST	Thu, Jul 21, 2022	5.23	5.31	5.08	5.28
2393	NASDAQ	ACST	Wed, Jul 20, 2022	5.22	5.34	5.19	5.23
2392	NASDAQ	ACST	Tue, Jul 19, 2022	5.11	5.27	5.11	5.23
2391	NASDAQ	ACST	Mon, Jul 18, 2022	5.22	5.40	5.06	5.10
2390	NASDAQ	ACST	Fri, Jul 15, 2022	5.16	5.40	4.93	5.28
2389	NASDAQ	ACST	Thu, Jul 14, 2022	5.28	5.46	5.17	5.31
2388	NASDAQ	ACST	Wed, Jul 13, 2022	5.22	5.45	5.12	5.35
2387	NASDAQ	ACST	Tue, Jul 12, 2022	5.40	5.40	5.10	5.22
2386	NASDAQ	ACST	Mon, Jul 11, 2022	5.41	5.51	5.22	5.35
2385	NASDAQ	ACST	Fri, Jul 8, 2022	5.34	5.40	5.34	5.38
2384	NASDAQ	ACST	Thu, Jul 7, 2022	5.28	5.46	5.16	5.34
2383	NASDAQ	ACST	Wed, Jul 6, 2022	5.44	5.44	4.99	5.17
2382	NASDAQ	ACST	Tue, Jul 5, 2022	4.94	5.22	4.94	5.13
2381	NASDAQ	ACST	Fri, Jul 1, 2022	5.16	5.21	4.96	4.99
2380	NASDAQ	ACST	Thu, Jun 30, 2022	5.10	5.27	4.93	5.15
2379	NASDAQ	ACST	Wed, Jun 29, 2022	5.28	5.28	5.10	5.20
2378	NASDAQ	ACST	Tue, Jun 28, 2022	5.34	5.46	5.22	5.22
2377	NASDAQ	ACST	Mon, Jun 27, 2022	5.46	5.52	5.35	5.52
2376	NASDAQ	ACST	Fri, Jun 24, 2022	5.57	5.57	5.42	5.46
2375	NASDAQ	ACST	Thu, Jun 23, 2022	5.47	5.58	5.34	5.58
2374	NASDAQ	ACST	Wed, Jun 22, 2022	5.43	5.48	5.40	5.41
2373	NASDAQ	ACST	Tue, Jun 21, 2022	5.76	5.76	5.27	5.59
2372	NASDAQ	ACST	Fri, Jun 17, 2022	5.35	5.76	5.26	5.58
2371	NASDAQ	ACST	Thu, Jun 16, 2022	5.70	5.70	5.29	5.40
2370	NASDAQ	ACST	Wed, Jun 15, 2022	5.70	6.00	5.58	5.70
2369	NASDAQ	ACST	Tue, Jun 14, 2022	5.61	5.82	5.52	5.70
2368	NASDAQ	ACST	Mon, Jun 13, 2022	5.70	5.88	5.58	5.87
2367	NASDAQ	ACST	Fri, Jun 10, 2022	6.00	6.24	5.46	5.99
2366	NASDAQ	ACST	Thu, Jun 9, 2022	5.88	6.30	5.61	6.18
2365	NASDAQ	ACST	Wed, Jun 8, 2022	5.70	5.88	5.70	5.88
2364	NASDAQ	ACST	Tue, Jun 7, 2022	5.70	5.84	5.64	5.79
2363	NASDAQ	ACST	Mon, Jun 6, 2022	5.76	5.79	5.65	5.67
2362	NASDAQ	ACST	Fri, Jun 3, 2022	5.74	5.94	5.58	5.72
2361	NASDAQ	ACST	Thu, Jun 2, 2022	6.00	6.00	5.54	5.91
2360	NASDAQ	ACST	Wed, Jun 1, 2022	5.94	6.00	5.79	5.94
2359	NASDAQ	ACST	Tue, May 31, 2022	5.70	5.94	5.66	5.88
2358	NASDAQ	ACST	Fri, May 27, 2022	5.63	5.78	5.43	5.68
2357	NASDAQ	ACST	Thu, May 26, 2022	5.64	5.68	5.42	5.53
2356	NASDAQ	ACST	Wed, May 25, 2022	5.64	5.70	5.34	5.51
2355	NASDAQ	ACST	Tue, May 24, 2022	5.46	5.52	5.34	5.46
2354	NASDAQ	ACST	Mon, May 23, 2022	5.44	5.81	5.40	5.45
2353	NASDAQ	ACST	Fri, May 20, 2022	5.53	5.76	5.28	5.55
2352	NASDAQ	ACST	Thu, May 19, 2022	5.76	5.76	5.42	5.70
2351	NASDAQ	ACST	Wed, May 18, 2022	6.00	6.00	5.40	5.76
2350	NASDAQ	ACST	Tue, May 17, 2022	5.76	5.82	5.53	5.81
2349	NASDAQ	ACST	Mon, May 16, 2022	5.40	5.70	5.33	5.61
2348	NASDAQ	ACST	Fri, May 13, 2022	5.35	5.54	5.16	5.40
2347	NASDAQ	ACST	Thu, May 12, 2022	4.98	5.28	4.92	5.10
2346	NASDAQ	ACST	Wed, May 11, 2022	5.48	5.82	5.17	5.17
2345	NASDAQ	ACST	Tue, May 10, 2022	5.70	5.86	5.40	5.64
2344	NASDAQ	ACST	Mon, May 9, 2022	6.24	6.24	5.47	5.64
2343	NASDAQ	ACST	Fri, May 6, 2022	6.00	6.36	6.00	6.12
2342	NASDAQ	ACST	Thu, May 5, 2022	6.30	6.48	6.18	6.18
2341	NASDAQ	ACST	Wed, May 4, 2022	6.48	6.54	6.24	6.48
2340	NASDAQ	ACST	Tue, May 3, 2022	6.30	6.48	6.27	6.42
2339	NASDAQ	ACST	Mon, May 2, 2022	6.06	6.30	6.06	6.18
2338	NASDAQ	ACST	Fri, Apr 29, 2022	6.30	6.54	6.24	6.30
2337	NASDAQ	ACST	Thu, Apr 28, 2022	6.42	6.42	6.18	6.30
2336	NASDAQ	ACST	Wed, Apr 27, 2022	6.24	6.51	6.24	6.24
2335	NASDAQ	ACST	Tue, Apr 26, 2022	6.54	6.54	6.30	6.42
2334	NASDAQ	ACST	Mon, Apr 25, 2022	6.54	6.60	6.36	6.54
2333	NASDAQ	ACST	Fri, Apr 22, 2022	6.78	6.93	6.36	6.60
2332	NASDAQ	ACST	Thu, Apr 21, 2022	7.14	7.26	6.72	6.78
2331	NASDAQ	ACST	Wed, Apr 20, 2022	7.20	7.38	6.93	7.14
2330	NASDAQ	ACST	Tue, Apr 19, 2022	6.90	7.20	6.78	7.08
2329	NASDAQ	ACST	Mon, Apr 18, 2022	7.02	7.44	6.84	6.84
2328	NASDAQ	ACST	Thu, Apr 14, 2022	7.20	7.56	7.08	7.20
2327	NASDAQ	ACST	Wed, Apr 13, 2022	7.08	7.50	6.78	7.44
2326	NASDAQ	ACST	Tue, Apr 12, 2022	6.96	7.08	6.84	6.96
2325	NASDAQ	ACST	Mon, Apr 11, 2022	6.90	6.99	6.66	6.72
2324	NASDAQ	ACST	Fri, Apr 8, 2022	6.96	7.05	6.88	6.90
2323	NASDAQ	ACST	Thu, Apr 7, 2022	6.96	7.07	6.90	6.96
2322	NASDAQ	ACST	Wed, Apr 6, 2022	7.50	7.50	6.96	7.02
2321	NASDAQ	ACST	Tue, Apr 5, 2022	7.86	7.92	7.52	7.68
2320	NASDAQ	ACST	Mon, Apr 4, 2022	7.44	8.10	7.44	7.74
2319	NASDAQ	ACST	Fri, Apr 1, 2022	7.38	7.41	7.20	7.38
2318	NASDAQ	ACST	Thu, Mar 31, 2022	7.44	7.56	7.20	7.32
2317	NASDAQ	ACST	Wed, Mar 30, 2022	7.44	7.56	7.32	7.44
2316	NASDAQ	ACST	Tue, Mar 29, 2022	7.14	7.32	7.08	7.26
2315	NASDAQ	ACST	Mon, Mar 28, 2022	7.20	7.50	7.02	7.02
2314	NASDAQ	ACST	Fri, Mar 25, 2022	7.50	7.80	7.38	7.38
2313	NASDAQ	ACST	Thu, Mar 24, 2022	7.68	7.74	7.32	7.56
2312	NASDAQ	ACST	Wed, Mar 23, 2022	7.26	7.77	7.14	7.50
2311	NASDAQ	ACST	Tue, Mar 22, 2022	7.38	7.38	7.20	7.38
2310	NASDAQ	ACST	Mon, Mar 21, 2022	6.72	7.20	6.62	7.20
2309	NASDAQ	ACST	Fri, Mar 18, 2022	6.42	6.87	6.42	6.72
2308	NASDAQ	ACST	Thu, Mar 17, 2022	6.00	6.54	6.00	6.42
2307	NASDAQ	ACST	Wed, Mar 16, 2022	6.00	6.30	5.94	6.12
2306	NASDAQ	ACST	Tue, Mar 15, 2022	5.64	6.00	5.64	5.94
2305	NASDAQ	ACST	Mon, Mar 14, 2022	6.00	6.06	5.58	5.64
2304	NASDAQ	ACST	Fri, Mar 11, 2022	6.24	6.48	6.00	6.12
2303	NASDAQ	ACST	Thu, Mar 10, 2022	6.12	6.24	6.06	6.18
2302	NASDAQ	ACST	Wed, Mar 9, 2022	6.12	6.36	6.06	6.18
2301	NASDAQ	ACST	Tue, Mar 8, 2022	6.24	6.48	5.88	5.94
2300	NASDAQ	ACST	Mon, Mar 7, 2022	6.30	6.57	6.24	6.36
2299	NASDAQ	ACST	Fri, Mar 4, 2022	6.42	6.60	6.30	6.35
2298	NASDAQ	ACST	Thu, Mar 3, 2022	6.72	6.78	6.60	6.60
2297	NASDAQ	ACST	Wed, Mar 2, 2022	6.66	6.90	6.60	6.78
2296	NASDAQ	ACST	Tue, Mar 1, 2022	6.66	6.90	6.60	6.78
2295	NASDAQ	ACST	Mon, Feb 28, 2022	6.60	6.90	6.54	6.72
2294	NASDAQ	ACST	Fri, Feb 25, 2022	6.90	7.02	6.60	6.78
2293	NASDAQ	ACST	Thu, Feb 24, 2022	6.42	6.78	6.00	6.78
2292	NASDAQ	ACST	Wed, Feb 23, 2022	6.78	6.84	6.48	6.60
2291	NASDAQ	ACST	Tue, Feb 22, 2022	6.84	6.90	6.60	6.60
2290	NASDAQ	ACST	Fri, Feb 18, 2022	7.26	7.26	6.96	7.08
2289	NASDAQ	ACST	Thu, Feb 17, 2022	7.62	7.74	7.14	7.20
2288	NASDAQ	ACST	Wed, Feb 16, 2022	7.80	7.80	7.44	7.62
2287	NASDAQ	ACST	Tue, Feb 15, 2022	7.44	7.68	7.14	7.68
2286	NASDAQ	ACST	Mon, Feb 14, 2022	7.02	7.38	7.02	7.32
2285	NASDAQ	ACST	Fri, Feb 11, 2022	7.44	7.74	6.84	6.84
2284	NASDAQ	ACST	Thu, Feb 10, 2022	7.32	7.86	7.32	7.38
2283	NASDAQ	ACST	Wed, Feb 9, 2022	7.08	7.56	7.08	7.44
2282	NASDAQ	ACST	Tue, Feb 8, 2022	7.20	7.32	6.99	7.08
2281	NASDAQ	ACST	Mon, Feb 7, 2022	7.02	7.20	6.96	7.02
2280	NASDAQ	ACST	Fri, Feb 4, 2022	6.78	7.02	6.60	6.90
2279	NASDAQ	ACST	Thu, Feb 3, 2022	6.78	7.02	6.66	6.84
2278	NASDAQ	ACST	Wed, Feb 2, 2022	7.26	7.32	6.87	6.96
2277	NASDAQ	ACST	Tue, Feb 1, 2022	6.96	7.38	6.90	7.14
2276	NASDAQ	ACST	Mon, Jan 31, 2022	6.78	7.18	6.77	6.90
2275	NASDAQ	ACST	Fri, Jan 28, 2022	6.54	6.76	6.42	6.72
2274	NASDAQ	ACST	Thu, Jan 27, 2022	6.96	7.02	6.54	6.60
2273	NASDAQ	ACST	Wed, Jan 26, 2022	7.20	7.50	6.75	6.90
2272	NASDAQ	ACST	Tue, Jan 25, 2022	6.84	7.38	6.78	7.14
2271	NASDAQ	ACST	Mon, Jan 24, 2022	6.90	7.00	6.36	6.78
2270	NASDAQ	ACST	Fri, Jan 21, 2022	7.68	7.79	7.02	7.26
2269	NASDAQ	ACST	Thu, Jan 20, 2022	7.74	8.64	7.68	7.68
2268	NASDAQ	ACST	Wed, Jan 19, 2022	8.10	8.16	7.74	7.92
2267	NASDAQ	ACST	Tue, Jan 18, 2022	8.28	8.31	8.10	8.10
2266	NASDAQ	ACST	Fri, Jan 14, 2022	7.80	8.58	7.80	8.34
2265	NASDAQ	ACST	Thu, Jan 13, 2022	8.04	8.28	7.98	7.98
2264	NASDAQ	ACST	Wed, Jan 12, 2022	8.40	8.40	7.98	8.16
2263	NASDAQ	ACST	Tue, Jan 11, 2022	7.50	8.46	7.50	8.16
2262	NASDAQ	ACST	Mon, Jan 10, 2022	7.74	7.92	7.44	7.68
2261	NASDAQ	ACST	Fri, Jan 7, 2022	8.40	8.46	7.74	7.80
2260	NASDAQ	ACST	Thu, Jan 6, 2022	8.41	8.70	7.74	8.34
2259	NASDAQ	ACST	Wed, Jan 5, 2022	8.70	9.54	8.34	8.58
2258	NASDAQ	ACST	Tue, Jan 4, 2022	8.55	8.76	7.62	8.58
2257	NASDAQ	ACST	Mon, Jan 3, 2022	7.50	8.34	7.50	8.28
2256	NASDAQ	ACST	Fri, Dec 31, 2021	7.38	8.10	7.38	7.56
2255	NASDAQ	ACST	Thu, Dec 30, 2021	7.26	7.86	7.14	7.50
2254	NASDAQ	ACST	Wed, Dec 29, 2021	7.74	8.04	6.96	7.50
2253	NASDAQ	ACST	Tue, Dec 28, 2021	8.20	8.20	7.26	7.38
2252	NASDAQ	ACST	Mon, Dec 27, 2021	8.46	8.57	7.68	8.04
2251	NASDAQ	ACST	Thu, Dec 23, 2021	9.06	10.14	8.28	8.40
2250	NASDAQ	ACST	Wed, Dec 22, 2021	7.92	10.74	7.80	10.14
2249	NASDAQ	ACST	Tue, Dec 21, 2021	6.60	7.14	6.60	6.66
2248	NASDAQ	ACST	Mon, Dec 20, 2021	6.60	6.84	6.48	6.72
2247	NASDAQ	ACST	Fri, Dec 17, 2021	6.54	6.84	6.24	6.84
2246	NASDAQ	ACST	Thu, Dec 16, 2021	6.72	6.72	6.30	6.42
2245	NASDAQ	ACST	Wed, Dec 15, 2021	6.36	6.60	6.24	6.42
2244	NASDAQ	ACST	Tue, Dec 14, 2021	6.60	6.84	6.25	6.48
2243	NASDAQ	ACST	Mon, Dec 13, 2021	7.02	7.02	6.60	6.78
2242	NASDAQ	ACST	Fri, Dec 10, 2021	7.14	7.38	6.90	7.02
2241	NASDAQ	ACST	Thu, Dec 9, 2021	7.38	7.50	7.14	7.20
2240	NASDAQ	ACST	Wed, Dec 8, 2021	7.44	7.74	7.02	7.38
2239	NASDAQ	ACST	Tue, Dec 7, 2021	7.14	7.62	7.12	7.20
2238	NASDAQ	ACST	Mon, Dec 6, 2021	6.90	7.20	6.60	7.14
2237	NASDAQ	ACST	Fri, Dec 3, 2021	7.80	7.80	6.90	7.02
2236	NASDAQ	ACST	Thu, Dec 2, 2021	7.68	7.74	7.14	7.74
2235	NASDAQ	ACST	Wed, Dec 1, 2021	8.22	8.22	7.56	7.62
2234	NASDAQ	ACST	Tue, Nov 30, 2021	7.92	8.20	7.68	8.10
2233	NASDAQ	ACST	Mon, Nov 29, 2021	8.28	8.58	8.04	8.04
2232	NASDAQ	ACST	Fri, Nov 26, 2021	8.40	8.45	8.04	8.28
2231	NASDAQ	ACST	Wed, Nov 24, 2021	7.86	8.64	7.68	8.58
2230	NASDAQ	ACST	Tue, Nov 23, 2021	8.22	8.34	7.86	8.04
2229	NASDAQ	ACST	Mon, Nov 22, 2021	8.76	8.76	8.10	8.22
2228	NASDAQ	ACST	Fri, Nov 19, 2021	8.52	8.88	8.46	8.76
2227	NASDAQ	ACST	Thu, Nov 18, 2021	9.06	9.12	8.34	8.40
2226	NASDAQ	ACST	Wed, Nov 17, 2021	9.30	9.40	9.12	9.12
2225	NASDAQ	ACST	Tue, Nov 16, 2021	9.42	9.55	9.12	9.24
2224	NASDAQ	ACST	Mon, Nov 15, 2021	9.72	9.84	9.48	9.54
2223	NASDAQ	ACST	Fri, Nov 12, 2021	9.84	9.96	9.66	9.72
2222	NASDAQ	ACST	Thu, Nov 11, 2021	10.02	10.02	9.60	9.78
2221	NASDAQ	ACST	Wed, Nov 10, 2021	10.32	10.38	9.96	10.02
2220	NASDAQ	ACST	Tue, Nov 9, 2021	10.26	10.38	9.96	10.14
2219	NASDAQ	ACST	Mon, Nov 8, 2021	10.14	10.50	10.14	10.20
2218	NASDAQ	ACST	Fri, Nov 5, 2021	10.50	10.62	9.96	10.20
2217	NASDAQ	ACST	Thu, Nov 4, 2021	10.44	10.74	10.32	10.62
2216	NASDAQ	ACST	Wed, Nov 3, 2021	10.26	10.38	10.08	10.32
2215	NASDAQ	ACST	Tue, Nov 2, 2021	10.32	10.38	10.02	10.14
2214	NASDAQ	ACST	Mon, Nov 1, 2021	10.02	10.44	10.02	10.38
2213	NASDAQ	ACST	Fri, Oct 29, 2021	10.02	10.20	9.96	10.02
2212	NASDAQ	ACST	Thu, Oct 28, 2021	10.08	10.44	9.96	10.08
2211	NASDAQ	ACST	Wed, Oct 27, 2021	10.20	10.26	9.96	10.02
2210	NASDAQ	ACST	Tue, Oct 26, 2021	10.14	10.32	10.02	10.14
2209	NASDAQ	ACST	Mon, Oct 25, 2021	10.02	10.32	9.96	10.14
2208	NASDAQ	ACST	Fri, Oct 22, 2021	10.38	10.44	9.96	10.08
2207	NASDAQ	ACST	Thu, Oct 21, 2021	10.86	11.26	10.38	10.38
2206	NASDAQ	ACST	Wed, Oct 20, 2021	10.50	10.86	10.32	10.80
2205	NASDAQ	ACST	Tue, Oct 19, 2021	10.38	10.44	10.08	10.38
2204	NASDAQ	ACST	Mon, Oct 18, 2021	10.26	10.44	10.26	10.26
2203	NASDAQ	ACST	Fri, Oct 15, 2021	10.32	10.68	10.32	10.41
2202	NASDAQ	ACST	Thu, Oct 14, 2021	10.56	10.80	10.38	10.44
2201	NASDAQ	ACST	Wed, Oct 13, 2021	10.68	10.68	10.31	10.56
2200	NASDAQ	ACST	Tue, Oct 12, 2021	10.02	10.89	10.02	10.74
2199	NASDAQ	ACST	Mon, Oct 11, 2021	10.32	10.38	9.96	10.02
2198	NASDAQ	ACST	Fri, Oct 8, 2021	10.80	10.83	10.32	10.32
2197	NASDAQ	ACST	Thu, Oct 7, 2021	10.80	10.98	10.65	10.80
2196	NASDAQ	ACST	Wed, Oct 6, 2021	10.80	11.22	10.38	10.92
2195	NASDAQ	ACST	Tue, Oct 5, 2021	11.28	11.40	10.56	10.62
2194	NASDAQ	ACST	Mon, Oct 4, 2021	11.76	11.88	11.10	11.28
2193	NASDAQ	ACST	Fri, Oct 1, 2021	11.85	12.24	11.70	12.06
2192	NASDAQ	ACST	Thu, Sep 30, 2021	11.76	12.18	11.46	12.00
2191	NASDAQ	ACST	Wed, Sep 29, 2021	12.72	12.78	11.67	11.76
2190	NASDAQ	ACST	Tue, Sep 28, 2021	13.44	13.44	12.60	12.72
2189	NASDAQ	ACST	Mon, Sep 27, 2021	13.56	14.28	13.26	13.68
2188	NASDAQ	ACST	Fri, Sep 24, 2021	13.08	14.10	12.78	13.56
2187	NASDAQ	ACST	Thu, Sep 23, 2021	12.72	12.83	12.36	12.60
2186	NASDAQ	ACST	Wed, Sep 22, 2021	12.84	13.02	12.66	12.72
2185	NASDAQ	ACST	Tue, Sep 21, 2021	12.24	12.81	11.88	12.66
2184	NASDAQ	ACST	Mon, Sep 20, 2021	12.72	12.97	11.94	12.18
2183	NASDAQ	ACST	Fri, Sep 17, 2021	12.84	13.32	12.84	13.14
2182	NASDAQ	ACST	Thu, Sep 16, 2021	13.20	13.20	12.66	13.02
2181	NASDAQ	ACST	Wed, Sep 15, 2021	13.20	13.38	12.84	13.26
2180	NASDAQ	ACST	Tue, Sep 14, 2021	14.46	14.46	13.08	13.20
2179	NASDAQ	ACST	Mon, Sep 13, 2021	14.40	14.88	13.92	14.70
2178	NASDAQ	ACST	Fri, Sep 10, 2021	13.50	14.34	13.38	14.04
2177	NASDAQ	ACST	Thu, Sep 9, 2021	13.50	13.79	13.26	13.50
2176	NASDAQ	ACST	Wed, Sep 8, 2021	13.62	14.10	12.96	13.32
2175	NASDAQ	ACST	Tue, Sep 7, 2021	14.40	14.70	13.44	13.56
2174	NASDAQ	ACST	Fri, Sep 3, 2021	15.24	15.36	14.22	14.28
2173	NASDAQ	ACST	Thu, Sep 2, 2021	15.18	16.02	15.12	15.24
2172	NASDAQ	ACST	Wed, Sep 1, 2021	16.26	16.62	15.06	15.30
2171	NASDAQ	ACST	Tue, Aug 31, 2021	17.64	17.64	15.48	16.02
2170	NASDAQ	ACST	Mon, Aug 30, 2021	19.96	20.16	18.72	19.25
2169	NASDAQ	ACST	Fri, Aug 27, 2021	19.54	21.12	19.20	20.01
2168	NASDAQ	ACST	Thu, Aug 26, 2021	22.61	22.80	20.38	20.86
2167	NASDAQ	ACST	Wed, Aug 25, 2021	21.89	23.13	21.71	22.56
2166	NASDAQ	ACST	Tue, Aug 24, 2021	21.60	22.41	21.19	21.83
2165	NASDAQ	ACST	Mon, Aug 23, 2021	20.11	21.83	19.49	21.17
2164	NASDAQ	ACST	Fri, Aug 20, 2021	19.44	19.91	18.81	19.82
2163	NASDAQ	ACST	Thu, Aug 19, 2021	18.72	19.91	18.48	19.13
2162	NASDAQ	ACST	Wed, Aug 18, 2021	19.38	20.19	18.69	20.16
2161	NASDAQ	ACST	Tue, Aug 17, 2021	19.87	20.40	19.20	19.73
2160	NASDAQ	ACST	Mon, Aug 16, 2021	21.60	21.60	19.87	20.18
2159	NASDAQ	ACST	Fri, Aug 13, 2021	21.60	22.32	21.12	21.59
2158	NASDAQ	ACST	Thu, Aug 12, 2021	21.72	21.82	21.12	21.60
2157	NASDAQ	ACST	Wed, Aug 11, 2021	22.27	22.48	21.60	21.64
2156	NASDAQ	ACST	Tue, Aug 10, 2021	23.02	23.35	22.09	22.15
2155	NASDAQ	ACST	Mon, Aug 9, 2021	22.56	23.06	22.37	22.74
2154	NASDAQ	ACST	Fri, Aug 6, 2021	22.56	22.76	22.13	22.59
2153	NASDAQ	ACST	Thu, Aug 5, 2021	22.66	23.20	21.77	22.61
2152	NASDAQ	ACST	Wed, Aug 4, 2021	25.92	27.07	22.56	22.81
2151	NASDAQ	ACST	Tue, Aug 3, 2021	23.55	26.03	22.62	25.84
2150	NASDAQ	ACST	Mon, Aug 2, 2021	21.99	23.91	21.84	23.29
2149	NASDAQ	ACST	Fri, Jul 30, 2021	21.75	22.45	21.60	21.91
2148	NASDAQ	ACST	Thu, Jul 29, 2021	22.42	23.04	21.61	21.98
2147	NASDAQ	ACST	Wed, Jul 28, 2021	21.54	23.76	21.54	22.35
2146	NASDAQ	ACST	Tue, Jul 27, 2021	22.00	22.13	20.78	21.96
2145	NASDAQ	ACST	Mon, Jul 26, 2021	22.70	22.97	22.11	22.20
2144	NASDAQ	ACST	Fri, Jul 23, 2021	23.33	23.33	22.56	22.89
2143	NASDAQ	ACST	Thu, Jul 22, 2021	24.05	24.48	22.56	23.84
2142	NASDAQ	ACST	Wed, Jul 21, 2021	24.00	24.46	23.57	24.26
2141	NASDAQ	ACST	Tue, Jul 20, 2021	22.56	24.10	22.08	23.65
2140	NASDAQ	ACST	Mon, Jul 19, 2021	21.74	23.52	21.60	22.80
2139	NASDAQ	ACST	Fri, Jul 16, 2021	25.40	25.40	23.90	23.95
2138	NASDAQ	ACST	Thu, Jul 15, 2021	25.63	26.60	24.00	25.43
2137	NASDAQ	ACST	Wed, Jul 14, 2021	27.02	27.36	24.92	25.20
2136	NASDAQ	ACST	Tue, Jul 13, 2021	26.43	26.52	24.34	25.03
2135	NASDAQ	ACST	Mon, Jul 12, 2021	26.16	27.12	25.49	26.55
2134	NASDAQ	ACST	Fri, Jul 9, 2021	25.49	26.32	24.91	26.16
2133	NASDAQ	ACST	Thu, Jul 8, 2021	24.97	26.09	24.14	25.44
2132	NASDAQ	ACST	Wed, Jul 7, 2021	26.66	26.66	24.77	24.97
2131	NASDAQ	ACST	Tue, Jul 6, 2021	27.54	27.74	26.32	26.76
2130	NASDAQ	ACST	Fri, Jul 2, 2021	27.50	27.84	26.47	27.10
2129	NASDAQ	ACST	Thu, Jul 1, 2021	27.50	30.24	27.18	28.10
2128	NASDAQ	ACST	Wed, Jun 30, 2021	26.88	27.41	26.46	26.95
2127	NASDAQ	ACST	Tue, Jun 29, 2021	28.24	28.55	26.98	27.61
2126	NASDAQ	ACST	Mon, Jun 28, 2021	29.02	29.64	28.18	28.85
2125	NASDAQ	ACST	Fri, Jun 25, 2021	27.77	30.67	27.36	29.25
2124	NASDAQ	ACST	Thu, Jun 24, 2021	27.84	28.63	26.21	27.93
2123	NASDAQ	ACST	Wed, Jun 23, 2021	32.45	32.64	27.52	28.63
2122	NASDAQ	ACST	Tue, Jun 22, 2021	23.52	27.02	23.38	25.92
2121	NASDAQ	ACST	Mon, Jun 21, 2021	24.24	24.27	23.04	23.52
2120	NASDAQ	ACST	Fri, Jun 18, 2021	25.15	25.22	24.00	24.24
2119	NASDAQ	ACST	Thu, Jun 17, 2021	25.56	26.78	24.96	25.22
2118	NASDAQ	ACST	Wed, Jun 16, 2021	25.44	26.40	24.53	25.35
2117	NASDAQ	ACST	Tue, Jun 15, 2021	26.81	26.88	24.54	25.20
2116	NASDAQ	ACST	Mon, Jun 14, 2021	26.98	27.84	26.66	26.81
2115	NASDAQ	ACST	Fri, Jun 11, 2021	27.36	27.36	26.02	26.52
2114	NASDAQ	ACST	Thu, Jun 10, 2021	27.45	28.23	26.26	27.36
2113	NASDAQ	ACST	Wed, Jun 9, 2021	28.80	28.89	27.12	27.50
2112	NASDAQ	ACST	Tue, Jun 8, 2021	27.80	29.27	27.36	28.32
2111	NASDAQ	ACST	Mon, Jun 7, 2021	27.45	29.38	27.14	27.43
2110	NASDAQ	ACST	Fri, Jun 4, 2021	25.73	28.29	25.50	27.14
2109	NASDAQ	ACST	Thu, Jun 3, 2021	24.89	26.83	24.86	25.42
2108	NASDAQ	ACST	Wed, Jun 2, 2021	24.00	25.63	23.58	25.28
2107	NASDAQ	ACST	Tue, Jun 1, 2021	24.14	24.48	23.35	24.34
2106	NASDAQ	ACST	Fri, May 28, 2021	24.29	25.67	23.60	23.97
2105	NASDAQ	ACST	Thu, May 27, 2021	24.00	24.43	23.40	24.30
2104	NASDAQ	ACST	Wed, May 26, 2021	23.28	24.43	23.28	23.86
2103	NASDAQ	ACST	Tue, May 25, 2021	24.23	24.42	23.04	23.46
2102	NASDAQ	ACST	Mon, May 24, 2021	24.09	25.54	23.52	24.06
2101	NASDAQ	ACST	Fri, May 21, 2021	23.57	25.15	22.56	24.60
2100	NASDAQ	ACST	Thu, May 20, 2021	27.36	27.36	23.04	24.00
2099	NASDAQ	ACST	Wed, May 19, 2021	21.46	27.07	21.14	25.77
2098	NASDAQ	ACST	Tue, May 18, 2021	20.83	22.32	20.74	21.84
2097	NASDAQ	ACST	Mon, May 17, 2021	20.79	21.55	20.41	20.99
2096	NASDAQ	ACST	Fri, May 14, 2021	21.12	21.98	20.71	20.93
2095	NASDAQ	ACST	Thu, May 13, 2021	20.66	22.56	19.73	20.83
2094	NASDAQ	ACST	Wed, May 12, 2021	20.61	21.02	19.92	20.64
2093	NASDAQ	ACST	Tue, May 11, 2021	19.73	22.08	18.72	21.22
2092	NASDAQ	ACST	Mon, May 10, 2021	23.04	24.05	20.88	21.60
2091	NASDAQ	ACST	Fri, May 7, 2021	27.21	29.75	22.37	22.65
2090	NASDAQ	ACST	Thu, May 6, 2021	20.43	20.43	18.72	19.44
2089	NASDAQ	ACST	Wed, May 5, 2021	21.60	21.60	20.26	20.58
2088	NASDAQ	ACST	Tue, May 4, 2021	21.60	22.22	20.26	21.44
2087	NASDAQ	ACST	Mon, May 3, 2021	23.86	23.98	22.08	22.12
2086	NASDAQ	ACST	Fri, Apr 30, 2021	23.81	25.33	23.04	23.66
2085	NASDAQ	ACST	Thu, Apr 29, 2021	24.65	25.14	23.28	23.77
2084	NASDAQ	ACST	Wed, Apr 28, 2021	24.96	25.44	23.58	24.49
2083	NASDAQ	ACST	Tue, Apr 27, 2021	26.06	27.33	24.53	24.99
2082	NASDAQ	ACST	Mon, Apr 26, 2021	23.04	25.68	22.78	25.44
2081	NASDAQ	ACST	Fri, Apr 23, 2021	22.13	22.70	22.03	22.34
2080	NASDAQ	ACST	Thu, Apr 22, 2021	22.45	23.26	21.38	22.08
2079	NASDAQ	ACST	Wed, Apr 21, 2021	19.68	22.32	19.21	21.96
2078	NASDAQ	ACST	Tue, Apr 20, 2021	21.49	21.60	19.37	20.03
2077	NASDAQ	ACST	Mon, Apr 19, 2021	19.68	21.60	19.20	21.12
2076	NASDAQ	ACST	Fri, Apr 16, 2021	20.12	20.16	18.29	19.54
2075	NASDAQ	ACST	Thu, Apr 15, 2021	23.52	23.98	20.43	21.04
2074	NASDAQ	ACST	Wed, Apr 14, 2021	22.20	24.00	21.73	22.44
2073	NASDAQ	ACST	Tue, Apr 13, 2021	24.14	24.19	21.65	22.61
2072	NASDAQ	ACST	Mon, Apr 12, 2021	24.98	25.72	24.07	24.48
2071	NASDAQ	ACST	Fri, Apr 9, 2021	27.98	27.98	25.02	25.86
2070	NASDAQ	ACST	Thu, Apr 8, 2021	25.25	28.32	25.06	26.62
2069	NASDAQ	ACST	Wed, Apr 7, 2021	27.36	27.36	24.96	25.25
2068	NASDAQ	ACST	Tue, Apr 6, 2021	28.32	28.32	27.02	27.36
2067	NASDAQ	ACST	Mon, Apr 5, 2021	29.56	29.66	27.36	28.32
2066	NASDAQ	ACST	Thu, Apr 1, 2021	28.77	30.72	28.56	29.04
2065	NASDAQ	ACST	Wed, Mar 31, 2021	28.68	29.75	28.61	28.80
2064	NASDAQ	ACST	Tue, Mar 30, 2021	27.74	29.28	26.88	28.32
2063	NASDAQ	ACST	Mon, Mar 29, 2021	28.96	29.18	27.36	28.17
2062	NASDAQ	ACST	Fri, Mar 26, 2021	30.24	30.24	28.47	29.43
2061	NASDAQ	ACST	Thu, Mar 25, 2021	27.36	30.43	26.88	30.01
2060	NASDAQ	ACST	Wed, Mar 24, 2021	31.78	31.96	28.80	28.88
2059	NASDAQ	ACST	Tue, Mar 23, 2021	33.12	33.43	31.20	31.75
2058	NASDAQ	ACST	Mon, Mar 22, 2021	33.09	35.71	32.98	34.08
2057	NASDAQ	ACST	Fri, Mar 19, 2021	33.18	33.33	31.36	32.78
2056	NASDAQ	ACST	Thu, Mar 18, 2021	33.84	34.89	32.64	33.02
2055	NASDAQ	ACST	Wed, Mar 17, 2021	32.74	35.52	32.64	34.56
2054	NASDAQ	ACST	Tue, Mar 16, 2021	36.57	36.62	32.64	34.32
2053	NASDAQ	ACST	Mon, Mar 15, 2021	37.94	38.97	35.04	36.58
2052	NASDAQ	ACST	Fri, Mar 12, 2021	32.60	35.50	32.16	34.75
2051	NASDAQ	ACST	Thu, Mar 11, 2021	32.54	33.60	31.83	33.31
2050	NASDAQ	ACST	Wed, Mar 10, 2021	33.55	34.08	31.20	32.21
2049	NASDAQ	ACST	Tue, Mar 9, 2021	33.27	33.60	31.44	32.82
2048	NASDAQ	ACST	Mon, Mar 8, 2021	30.87	32.52	28.86	30.00
2047	NASDAQ	ACST	Fri, Mar 5, 2021	28.08	31.66	23.04	30.26
2046	NASDAQ	ACST	Thu, Mar 4, 2021	30.15	30.72	25.20	26.90
2045	NASDAQ	ACST	Wed, Mar 3, 2021	33.53	34.56	30.74	31.54
2044	NASDAQ	ACST	Tue, Mar 2, 2021	35.77	36.50	33.62	33.62
2043	NASDAQ	ACST	Mon, Mar 1, 2021	36.74	36.95	34.80	35.62
2042	NASDAQ	ACST	Fri, Feb 26, 2021	35.85	37.41	33.60	34.56
2041	NASDAQ	ACST	Thu, Feb 25, 2021	39.32	39.58	36.02	36.72
2040	NASDAQ	ACST	Wed, Feb 24, 2021	36.77	43.41	36.77	40.03
2039	NASDAQ	ACST	Tue, Feb 23, 2021	34.16	37.17	29.76	35.42
2038	NASDAQ	ACST	Mon, Feb 22, 2021	43.94	44.87	39.84	40.22
2037	NASDAQ	ACST	Fri, Feb 19, 2021	45.11	49.44	44.64	44.89
2036	NASDAQ	ACST	Thu, Feb 18, 2021	48.48	48.96	42.72	43.81
2035	NASDAQ	ACST	Wed, Feb 17, 2021	51.84	52.80	48.00	48.96
2034	NASDAQ	ACST	Tue, Feb 16, 2021	51.84	54.72	50.40	52.80
2033	NASDAQ	ACST	Fri, Feb 12, 2021	48.96	51.84	48.00	49.44
2032	NASDAQ	ACST	Thu, Feb 11, 2021	56.16	56.64	48.48	53.28
2031	NASDAQ	ACST	Wed, Feb 10, 2021	54.72	58.56	42.24	57.60
2030	NASDAQ	ACST	Tue, Feb 9, 2021	45.84	48.96	44.30	47.04
2029	NASDAQ	ACST	Mon, Feb 8, 2021	38.16	44.49	36.96	43.20
2028	NASDAQ	ACST	Fri, Feb 5, 2021	36.88	37.44	34.56	36.72
2027	NASDAQ	ACST	Thu, Feb 4, 2021	35.76	40.30	35.04	36.24
2026	NASDAQ	ACST	Wed, Feb 3, 2021	32.87	34.98	32.40	33.92
2025	NASDAQ	ACST	Tue, Feb 2, 2021	33.37	33.60	31.68	32.65
2024	NASDAQ	ACST	Mon, Feb 1, 2021	32.40	33.05	30.78	32.64
2023	NASDAQ	ACST	Fri, Jan 29, 2021	33.42	35.14	31.20	31.32
2022	NASDAQ	ACST	Thu, Jan 28, 2021	37.20	37.46	32.16	33.34
2021	NASDAQ	ACST	Wed, Jan 27, 2021	29.52	34.94	27.36	32.30
2020	NASDAQ	ACST	Tue, Jan 26, 2021	36.91	36.91	34.08	34.86
2019	NASDAQ	ACST	Mon, Jan 25, 2021	39.84	40.32	32.64	36.38
2018	NASDAQ	ACST	Fri, Jan 22, 2021	38.59	39.36	36.00	38.40
2017	NASDAQ	ACST	Thu, Jan 21, 2021	44.04	52.30	37.92	40.07
2016	NASDAQ	ACST	Wed, Jan 20, 2021	32.16	36.96	29.52	36.30
2015	NASDAQ	ACST	Tue, Jan 19, 2021	29.52	31.68	28.75	30.60
2014	NASDAQ	ACST	Fri, Jan 15, 2021	31.68	31.68	27.41	28.78
2013	NASDAQ	ACST	Thu, Jan 14, 2021	29.71	31.68	27.36	30.48
2012	NASDAQ	ACST	Wed, Jan 13, 2021	31.22	31.88	29.03	30.70
2011	NASDAQ	ACST	Tue, Jan 12, 2021	34.08	35.40	29.76	31.86
2010	NASDAQ	ACST	Mon, Jan 11, 2021	32.16	41.18	30.72	33.60
2009	NASDAQ	ACST	Fri, Jan 8, 2021	21.60	29.39	21.53	27.36
2008	NASDAQ	ACST	Thu, Jan 7, 2021	22.56	22.98	21.17	21.53
2007	NASDAQ	ACST	Wed, Jan 6, 2021	24.00	24.72	19.20	20.83
2006	NASDAQ	ACST	Tue, Jan 5, 2021	23.76	25.87	20.64	24.86
2005	NASDAQ	ACST	Mon, Jan 4, 2021	16.27	19.58	15.36	18.96
2004	NASDAQ	ACST	Thu, Dec 31, 2020	16.29	16.68	15.12	15.60
2003	NASDAQ	ACST	Wed, Dec 30, 2020	14.77	17.21	13.93	17.16
2002	NASDAQ	ACST	Tue, Dec 29, 2020	15.05	15.10	13.92	14.40
2001	NASDAQ	ACST	Mon, Dec 28, 2020	17.76	18.14	14.88	14.95
2000	NASDAQ	ACST	Thu, Dec 24, 2020	17.18	18.24	14.45	15.85
1999	NASDAQ	ACST	Wed, Dec 23, 2020	15.60	27.13	14.93	20.64
1998	NASDAQ	ACST	Tue, Dec 22, 2020	12.20	12.60	11.76	12.00
1997	NASDAQ	ACST	Mon, Dec 21, 2020	12.48	12.82	12.07	12.42
1996	NASDAQ	ACST	Fri, Dec 18, 2020	12.24	13.20	12.24	12.38
1995	NASDAQ	ACST	Thu, Dec 17, 2020	12.62	12.62	12.06	12.19
1994	NASDAQ	ACST	Wed, Dec 16, 2020	12.48	12.67	12.24	12.46
1993	NASDAQ	ACST	Tue, Dec 15, 2020	11.83	12.63	11.71	12.31
1992	NASDAQ	ACST	Mon, Dec 14, 2020	12.82	12.82	12.00	12.00
1991	NASDAQ	ACST	Fri, Dec 11, 2020	13.40	13.97	12.58	12.66
1990	NASDAQ	ACST	Thu, Dec 10, 2020	12.74	13.30	12.72	12.91
1989	NASDAQ	ACST	Wed, Dec 9, 2020	14.40	14.40	12.53	12.70
1988	NASDAQ	ACST	Tue, Dec 8, 2020	14.64	14.88	13.97	14.15
1987	NASDAQ	ACST	Mon, Dec 7, 2020	14.64	15.57	14.17	14.45
1986	NASDAQ	ACST	Fri, Dec 4, 2020	16.56	16.80	14.40	14.59
1985	NASDAQ	ACST	Thu, Dec 3, 2020	15.57	17.28	15.36	16.32
1984	NASDAQ	ACST	Wed, Dec 2, 2020	15.00	16.51	13.92	15.36
1983	NASDAQ	ACST	Tue, Dec 1, 2020	14.40	20.05	14.35	17.52
1982	NASDAQ	ACST	Mon, Nov 30, 2020	12.33	14.16	12.15	13.92
1981	NASDAQ	ACST	Fri, Nov 27, 2020	12.59	12.80	12.00	12.13
1980	NASDAQ	ACST	Wed, Nov 25, 2020	10.65	15.72	10.20	12.86
1979	NASDAQ	ACST	Tue, Nov 24, 2020	11.05	11.28	10.57	10.92
1978	NASDAQ	ACST	Mon, Nov 23, 2020	11.39	11.60	10.66	11.01
1977	NASDAQ	ACST	Fri, Nov 20, 2020	12.10	14.06	11.28	11.56
1976	NASDAQ	ACST	Thu, Nov 19, 2020	10.70	12.48	10.32	11.80
1975	NASDAQ	ACST	Wed, Nov 18, 2020	10.32	10.85	10.06	10.56
1974	NASDAQ	ACST	Tue, Nov 17, 2020	10.38	10.38	9.84	10.08
1973	NASDAQ	ACST	Mon, Nov 16, 2020	10.08	10.80	9.86	10.00
1972	NASDAQ	ACST	Fri, Nov 13, 2020	10.20	10.32	9.74	9.99
1971	NASDAQ	ACST	Thu, Nov 12, 2020	10.50	11.46	9.91	10.00
1970	NASDAQ	ACST	Wed, Nov 11, 2020	10.57	10.94	10.03	10.27
1969	NASDAQ	ACST	Tue, Nov 10, 2020	9.11	11.52	8.83	11.22
1968	NASDAQ	ACST	Mon, Nov 9, 2020	8.88	9.12	8.64	9.07
1967	NASDAQ	ACST	Fri, Nov 6, 2020	8.83	9.11	8.21	8.72
1966	NASDAQ	ACST	Thu, Nov 5, 2020	8.74	9.07	8.74	8.91
1965	NASDAQ	ACST	Wed, Nov 4, 2020	9.12	9.35	8.76	9.10
1964	NASDAQ	ACST	Tue, Nov 3, 2020	9.12	9.26	8.88	9.11
1963	NASDAQ	ACST	Mon, Nov 2, 2020	8.93	9.18	8.74	9.02
1962	NASDAQ	ACST	Fri, Oct 30, 2020	9.12	9.36	8.76	8.93
1961	NASDAQ	ACST	Thu, Oct 29, 2020	8.88	9.36	8.88	9.10
1960	NASDAQ	ACST	Wed, Oct 28, 2020	9.46	9.47	8.64	9.25
1959	NASDAQ	ACST	Tue, Oct 27, 2020	9.65	9.74	9.56	9.57
1958	NASDAQ	ACST	Mon, Oct 26, 2020	9.60	9.86	9.46	9.64
1957	NASDAQ	ACST	Fri, Oct 23, 2020	9.62	9.94	9.60	9.94
1956	NASDAQ	ACST	Thu, Oct 22, 2020	9.73	9.79	9.56	9.62
1955	NASDAQ	ACST	Wed, Oct 21, 2020	9.57	9.84	9.51	9.74
1954	NASDAQ	ACST	Tue, Oct 20, 2020	9.79	9.84	9.46	9.60
1953	NASDAQ	ACST	Mon, Oct 19, 2020	9.84	9.93	9.68	9.73
1952	NASDAQ	ACST	Fri, Oct 16, 2020	9.84	10.04	9.75	9.75
1951	NASDAQ	ACST	Thu, Oct 15, 2020	10.46	10.46	9.60	9.90
1950	NASDAQ	ACST	Wed, Oct 14, 2020	10.32	10.85	10.13	10.38
1949	NASDAQ	ACST	Tue, Oct 13, 2020	10.18	10.50	9.84	10.42
1948	NASDAQ	ACST	Mon, Oct 12, 2020	10.14	10.14	9.80	9.80
1947	NASDAQ	ACST	Fri, Oct 9, 2020	9.80	10.27	9.80	9.82
1946	NASDAQ	ACST	Thu, Oct 8, 2020	9.98	9.98	9.63	9.96
1945	NASDAQ	ACST	Wed, Oct 7, 2020	9.76	9.93	9.50	9.68
1944	NASDAQ	ACST	Tue, Oct 6, 2020	10.51	10.51	9.82	9.93
1943	NASDAQ	ACST	Mon, Oct 5, 2020	10.03	10.44	9.50	10.08
1942	NASDAQ	ACST	Fri, Oct 2, 2020	9.45	9.79	9.41	9.74
1941	NASDAQ	ACST	Thu, Oct 1, 2020	9.84	9.98	9.46	9.60
1940	NASDAQ	ACST	Wed, Sep 30, 2020	10.32	10.32	9.60	9.61
1939	NASDAQ	ACST	Tue, Sep 29, 2020	10.50	10.76	10.04	10.32
1938	NASDAQ	ACST	Mon, Sep 28, 2020	10.56	10.61	9.90	9.98
1937	NASDAQ	ACST	Fri, Sep 25, 2020	10.25	10.56	9.75	10.51
1936	NASDAQ	ACST	Thu, Sep 24, 2020	9.50	11.04	9.36	10.25
1935	NASDAQ	ACST	Wed, Sep 23, 2020	10.79	11.04	9.84	10.05
1934	NASDAQ	ACST	Tue, Sep 22, 2020	11.76	11.96	11.16	11.40
1933	NASDAQ	ACST	Mon, Sep 21, 2020	11.88	14.35	11.27	13.39
1932	NASDAQ	ACST	Fri, Sep 18, 2020	9.68	10.68	9.31	10.38
1931	NASDAQ	ACST	Thu, Sep 17, 2020	9.60	9.60	9.12	9.35
1930	NASDAQ	ACST	Wed, Sep 16, 2020	9.60	9.60	9.19	9.34
1929	NASDAQ	ACST	Tue, Sep 15, 2020	9.60	9.73	9.19	9.60
1928	NASDAQ	ACST	Mon, Sep 14, 2020	9.12	9.43	8.93	9.43
1927	NASDAQ	ACST	Fri, Sep 11, 2020	9.60	9.61	8.90	9.12
1926	NASDAQ	ACST	Thu, Sep 10, 2020	9.34	9.84	9.12	9.60
1925	NASDAQ	ACST	Wed, Sep 9, 2020	9.79	10.08	9.36	9.60
1924	NASDAQ	ACST	Tue, Sep 8, 2020	9.21	10.56	8.98	9.84
1923	NASDAQ	ACST	Fri, Sep 4, 2020	10.32	10.32	8.78	9.69
1922	NASDAQ	ACST	Thu, Sep 3, 2020	10.56	10.98	10.08	10.46
1921	NASDAQ	ACST	Wed, Sep 2, 2020	10.44	11.28	10.15	10.42
1920	NASDAQ	ACST	Tue, Sep 1, 2020	11.81	12.00	10.08	10.56
1919	NASDAQ	ACST	Mon, Aug 31, 2020	13.32	13.56	11.07	11.75
1918	NASDAQ	ACST	Fri, Aug 28, 2020	34.32	34.86	30.96	34.03
1917	NASDAQ	ACST	Thu, Aug 27, 2020	33.29	35.21	32.26	34.32
1916	NASDAQ	ACST	Wed, Aug 26, 2020	32.16	33.02	31.45	32.55
1915	NASDAQ	ACST	Tue, Aug 25, 2020	32.64	33.12	30.76	32.16
1914	NASDAQ	ACST	Mon, Aug 24, 2020	37.44	37.87	32.70	33.12
1913	NASDAQ	ACST	Fri, Aug 21, 2020	38.65	38.83	36.00	36.72
1912	NASDAQ	ACST	Thu, Aug 20, 2020	38.88	39.74	37.03	38.87
1911	NASDAQ	ACST	Wed, Aug 19, 2020	37.44	39.84	37.09	39.36
1910	NASDAQ	ACST	Tue, Aug 18, 2020	34.62	38.15	34.32	37.44
1909	NASDAQ	ACST	Mon, Aug 17, 2020	34.08	35.04	33.60	34.30
1908	NASDAQ	ACST	Fri, Aug 14, 2020	36.00	36.00	31.76	34.05
1907	NASDAQ	ACST	Thu, Aug 13, 2020	36.48	36.93	35.28	36.48
1906	NASDAQ	ACST	Wed, Aug 12, 2020	37.15	37.56	35.59	36.62
1905	NASDAQ	ACST	Tue, Aug 11, 2020	36.91	37.92	36.53	37.20
1904	NASDAQ	ACST	Mon, Aug 10, 2020	38.64	38.88	35.04	37.92
1903	NASDAQ	ACST	Fri, Aug 7, 2020	38.26	39.12	37.44	38.16
1902	NASDAQ	ACST	Thu, Aug 6, 2020	38.71	38.78	37.93	38.40
1901	NASDAQ	ACST	Wed, Aug 5, 2020	37.65	38.88	37.02	38.66
1900	NASDAQ	ACST	Tue, Aug 4, 2020	38.40	39.31	36.16	37.83
1899	NASDAQ	ACST	Mon, Aug 3, 2020	37.92	39.84	37.92	38.40
1898	NASDAQ	ACST	Fri, Jul 31, 2020	32.16	39.00	31.20	36.48
1897	NASDAQ	ACST	Thu, Jul 30, 2020	30.78	32.22	28.80	30.72
1896	NASDAQ	ACST	Wed, Jul 29, 2020	31.20	31.64	30.36	30.50
1895	NASDAQ	ACST	Tue, Jul 28, 2020	32.16	32.64	31.01	31.65
1894	NASDAQ	ACST	Mon, Jul 27, 2020	32.45	32.64	31.80	32.16
1893	NASDAQ	ACST	Fri, Jul 24, 2020	32.40	32.65	31.31	32.16
1892	NASDAQ	ACST	Thu, Jul 23, 2020	32.68	33.60	31.68	32.14
1891	NASDAQ	ACST	Wed, Jul 22, 2020	33.60	33.60	31.73	32.86
1890	NASDAQ	ACST	Tue, Jul 21, 2020	33.60	34.28	32.79	33.60
1889	NASDAQ	ACST	Mon, Jul 20, 2020	34.56	34.80	32.69	33.59
1888	NASDAQ	ACST	Fri, Jul 17, 2020	32.88	34.08	32.16	33.98
1887	NASDAQ	ACST	Thu, Jul 16, 2020	33.12	33.60	31.88	32.64
1886	NASDAQ	ACST	Wed, Jul 15, 2020	33.77	33.77	32.17	33.12
1885	NASDAQ	ACST	Tue, Jul 14, 2020	31.68	33.60	29.28	32.22
1884	NASDAQ	ACST	Mon, Jul 13, 2020	34.56	35.04	32.64	33.44
1883	NASDAQ	ACST	Fri, Jul 10, 2020	35.04	35.52	32.26	34.00
1882	NASDAQ	ACST	Thu, Jul 9, 2020	36.00	36.24	34.56	34.94
1881	NASDAQ	ACST	Wed, Jul 8, 2020	33.60	36.00	31.68	35.52
1880	NASDAQ	ACST	Tue, Jul 7, 2020	30.72	36.48	30.00	34.56
1879	NASDAQ	ACST	Mon, Jul 6, 2020	27.84	31.02	26.45	29.28
1878	NASDAQ	ACST	Thu, Jul 2, 2020	24.48	25.92	24.48	25.46
1877	NASDAQ	ACST	Wed, Jul 1, 2020	23.52	25.87	22.85	25.07
1876	NASDAQ	ACST	Tue, Jun 30, 2020	22.46	23.28	21.12	22.52
1875	NASDAQ	ACST	Mon, Jun 29, 2020	26.88	27.36	22.47	22.76
1874	NASDAQ	ACST	Fri, Jun 26, 2020	29.76	29.81	26.40	26.64
1873	NASDAQ	ACST	Thu, Jun 25, 2020	29.28	29.52	26.40	28.70
1872	NASDAQ	ACST	Wed, Jun 24, 2020	34.56	34.56	28.90	30.63
1871	NASDAQ	ACST	Tue, Jun 23, 2020	35.52	36.00	33.60	34.33
1870	NASDAQ	ACST	Mon, Jun 22, 2020	36.48	36.48	33.60	34.61
1869	NASDAQ	ACST	Fri, Jun 19, 2020	36.48	38.88	33.22	35.04
1868	NASDAQ	ACST	Thu, Jun 18, 2020	37.11	45.12	36.00	43.20
1867	NASDAQ	ACST	Wed, Jun 17, 2020	37.82	37.92	36.00	36.36
1866	NASDAQ	ACST	Tue, Jun 16, 2020	39.29	39.36	36.00	37.42
1865	NASDAQ	ACST	Mon, Jun 15, 2020	35.04	40.80	34.56	37.92
1864	NASDAQ	ACST	Fri, Jun 12, 2020	34.56	35.33	33.12	34.08
1863	NASDAQ	ACST	Thu, Jun 11, 2020	35.52	35.52	32.64	33.60
1862	NASDAQ	ACST	Wed, Jun 10, 2020	38.40	38.40	36.01	36.96
1861	NASDAQ	ACST	Tue, Jun 9, 2020	37.78	38.26	35.66	37.20
1860	NASDAQ	ACST	Mon, Jun 8, 2020	37.44	38.73	36.48	37.96
1859	NASDAQ	ACST	Fri, Jun 5, 2020	37.44	37.44	34.08	36.00
1858	NASDAQ	ACST	Thu, Jun 4, 2020	42.14	43.20	35.58	38.40
1857	NASDAQ	ACST	Wed, Jun 3, 2020	31.20	46.08	31.20	42.48
1856	NASDAQ	ACST	Tue, Jun 2, 2020	30.72	31.20	30.36	31.08
1855	NASDAQ	ACST	Mon, Jun 1, 2020	30.72	31.68	30.00	30.73
1854	NASDAQ	ACST	Fri, May 29, 2020	30.88	30.88	29.76	30.38
1853	NASDAQ	ACST	Thu, May 28, 2020	31.20	31.20	30.48	30.88
1852	NASDAQ	ACST	Wed, May 27, 2020	30.96	32.12	30.48	30.96
1851	NASDAQ	ACST	Tue, May 26, 2020	31.20	31.44	29.88	31.32
1850	NASDAQ	ACST	Fri, May 22, 2020	29.76	31.20	29.28	31.06
1849	NASDAQ	ACST	Thu, May 21, 2020	30.72	30.96	29.76	30.24
1848	NASDAQ	ACST	Wed, May 20, 2020	30.72	31.20	30.24	30.72
1847	NASDAQ	ACST	Tue, May 19, 2020	31.47	32.12	29.77	30.72
1846	NASDAQ	ACST	Mon, May 18, 2020	29.76	31.58	29.76	30.82
1845	NASDAQ	ACST	Fri, May 15, 2020	29.28	32.16	28.80	30.01
1844	NASDAQ	ACST	Thu, May 14, 2020	30.72	30.95	28.80	29.65
1843	NASDAQ	ACST	Wed, May 13, 2020	31.49	32.85	29.52	30.24
1842	NASDAQ	ACST	Tue, May 12, 2020	33.07	33.07	31.25	31.53
1841	NASDAQ	ACST	Mon, May 11, 2020	31.68	33.60	29.33	32.76
1840	NASDAQ	ACST	Fri, May 8, 2020	31.20	32.64	30.98	31.76
1839	NASDAQ	ACST	Thu, May 7, 2020	29.76	30.96	29.28	30.59
1838	NASDAQ	ACST	Wed, May 6, 2020	27.84	29.76	27.29	29.04
1837	NASDAQ	ACST	Tue, May 5, 2020	26.98	28.32	26.98	27.37
1836	NASDAQ	ACST	Mon, May 4, 2020	28.80	28.80	26.88	27.60
1835	NASDAQ	ACST	Fri, May 1, 2020	28.88	29.12	27.36	28.32
1834	NASDAQ	ACST	Thu, Apr 30, 2020	28.80	31.68	27.36	29.28
1833	NASDAQ	ACST	Wed, Apr 29, 2020	25.92	28.54	25.44	28.54
1832	NASDAQ	ACST	Tue, Apr 28, 2020	25.44	25.92	25.20	25.63
1831	NASDAQ	ACST	Mon, Apr 27, 2020	25.92	25.92	25.20	25.62
1830	NASDAQ	ACST	Fri, Apr 24, 2020	26.29	26.29	25.20	25.92
1829	NASDAQ	ACST	Thu, Apr 23, 2020	26.52	27.34	25.49	26.29
1828	NASDAQ	ACST	Wed, Apr 22, 2020	26.88	28.07	25.97	26.94
1827	NASDAQ	ACST	Tue, Apr 21, 2020	28.28	28.30	25.17	25.66
1826	NASDAQ	ACST	Mon, Apr 20, 2020	34.17	34.56	24.96	27.84
1825	NASDAQ	ACST	Fri, Apr 17, 2020	26.35	33.60	26.16	31.06
1824	NASDAQ	ACST	Thu, Apr 16, 2020	23.50	25.92	23.04	25.44
1823	NASDAQ	ACST	Wed, Apr 15, 2020	22.08	22.79	21.02	22.56
1822	NASDAQ	ACST	Tue, Apr 14, 2020	22.13	23.52	21.60	21.60
1821	NASDAQ	ACST	Mon, Apr 13, 2020	19.58	20.88	18.77	20.78
1820	NASDAQ	ACST	Thu, Apr 9, 2020	18.24	18.72	17.87	18.72
1819	NASDAQ	ACST	Wed, Apr 8, 2020	17.64	18.68	17.04	17.81
1818	NASDAQ	ACST	Tue, Apr 7, 2020	17.76	18.00	16.37	17.12
1817	NASDAQ	ACST	Mon, Apr 6, 2020	16.22	17.28	16.04	17.04
1816	NASDAQ	ACST	Fri, Apr 3, 2020	16.80	17.76	15.50	16.06
1815	NASDAQ	ACST	Thu, Apr 2, 2020	16.25	17.27	14.93	16.56
1814	NASDAQ	ACST	Wed, Apr 1, 2020	17.67	18.24	15.36	15.84
1813	NASDAQ	ACST	Tue, Mar 31, 2020	19.20	19.20	16.80	18.22
1812	NASDAQ	ACST	Mon, Mar 30, 2020	19.68	20.16	18.17	18.89
1811	NASDAQ	ACST	Fri, Mar 27, 2020	20.48	20.48	17.33	19.30
1810	NASDAQ	ACST	Thu, Mar 26, 2020	20.16	20.16	18.24	19.83
1809	NASDAQ	ACST	Wed, Mar 25, 2020	16.02	18.23	15.36	17.32
1808	NASDAQ	ACST	Tue, Mar 24, 2020	15.36	16.32	14.88	15.83
1807	NASDAQ	ACST	Mon, Mar 23, 2020	16.80	16.80	14.52	14.93
1806	NASDAQ	ACST	Fri, Mar 20, 2020	13.44	16.32	13.44	14.88
1805	NASDAQ	ACST	Thu, Mar 19, 2020	12.26	13.68	12.00	13.44
1804	NASDAQ	ACST	Wed, Mar 18, 2020	14.16	14.16	12.05	12.26
1803	NASDAQ	ACST	Tue, Mar 17, 2020	13.92	14.86	12.05	13.15
1802	NASDAQ	ACST	Mon, Mar 16, 2020	15.31	15.36	12.29	13.68
1801	NASDAQ	ACST	Fri, Mar 13, 2020	15.97	16.32	14.40	14.88
1800	NASDAQ	ACST	Thu, Mar 12, 2020	17.04	18.24	14.40	15.36
1799	NASDAQ	ACST	Wed, Mar 11, 2020	20.64	21.08	17.33	18.48
1798	NASDAQ	ACST	Tue, Mar 10, 2020	17.76	19.20	17.76	19.05
1797	NASDAQ	ACST	Mon, Mar 9, 2020	18.24	19.20	16.80	18.00
1796	NASDAQ	ACST	Fri, Mar 6, 2020	20.16	21.12	19.68	20.07
1795	NASDAQ	ACST	Thu, Mar 5, 2020	22.03	22.03	20.51	21.23
1794	NASDAQ	ACST	Wed, Mar 4, 2020	21.74	22.05	21.12	21.60
1793	NASDAQ	ACST	Tue, Mar 3, 2020	23.48	23.52	20.78	21.23
1792	NASDAQ	ACST	Mon, Mar 2, 2020	22.08	23.04	20.16	21.98
1791	NASDAQ	ACST	Fri, Feb 28, 2020	19.20	20.84	19.20	20.55
1790	NASDAQ	ACST	Thu, Feb 27, 2020	22.52	22.52	20.16	21.34
1789	NASDAQ	ACST	Wed, Feb 26, 2020	24.00	24.00	21.62	22.51
1788	NASDAQ	ACST	Tue, Feb 25, 2020	24.96	25.67	23.52	23.78
1787	NASDAQ	ACST	Mon, Feb 24, 2020	26.40	26.40	24.86	25.36
1786	NASDAQ	ACST	Fri, Feb 21, 2020	27.84	27.84	26.45	26.81
1785	NASDAQ	ACST	Thu, Feb 20, 2020	27.36	28.32	26.40	27.02
1784	NASDAQ	ACST	Wed, Feb 19, 2020	27.35	27.35	26.16	26.88
1783	NASDAQ	ACST	Tue, Feb 18, 2020	28.32	28.75	25.34	27.31
1782	NASDAQ	ACST	Fri, Feb 14, 2020	26.41	33.12	26.33	27.36
1781	NASDAQ	ACST	Thu, Feb 13, 2020	28.32	28.75	26.88	27.79
1780	NASDAQ	ACST	Wed, Feb 12, 2020	26.88	29.97	25.20	28.13
1779	NASDAQ	ACST	Tue, Feb 11, 2020	25.92	27.84	24.24	26.45
1778	NASDAQ	ACST	Mon, Feb 10, 2020	24.48	29.76	22.90	27.39
1777	NASDAQ	ACST	Fri, Feb 7, 2020	36.00	37.68	35.04	36.33
1776	NASDAQ	ACST	Thu, Feb 6, 2020	36.53	36.96	34.18	35.04
1775	NASDAQ	ACST	Wed, Feb 5, 2020	38.02	39.60	36.53	36.96
1774	NASDAQ	ACST	Tue, Feb 4, 2020	40.80	41.04	37.56	38.88
1773	NASDAQ	ACST	Mon, Feb 3, 2020	35.23	41.76	35.04	40.44
1772	NASDAQ	ACST	Fri, Jan 31, 2020	33.60	36.00	33.12	35.23
1771	NASDAQ	ACST	Thu, Jan 30, 2020	36.43	36.43	34.08	34.56
1770	NASDAQ	ACST	Wed, Jan 29, 2020	35.47	37.56	34.12	36.44
1769	NASDAQ	ACST	Tue, Jan 28, 2020	30.24	35.86	29.77	35.50
1768	NASDAQ	ACST	Mon, Jan 27, 2020	32.64	32.64	29.76	30.64
1767	NASDAQ	ACST	Fri, Jan 24, 2020	32.64	32.88	31.56	32.12
1766	NASDAQ	ACST	Thu, Jan 23, 2020	34.56	34.56	32.88	33.24
1765	NASDAQ	ACST	Wed, Jan 22, 2020	33.65	34.80	32.88	34.08
1764	NASDAQ	ACST	Tue, Jan 21, 2020	36.48	36.72	32.64	32.83
1763	NASDAQ	ACST	Fri, Jan 17, 2020	38.40	38.90	36.96	37.30
1762	NASDAQ	ACST	Thu, Jan 16, 2020	40.80	41.04	36.48	39.12
1761	NASDAQ	ACST	Wed, Jan 15, 2020	43.68	43.68	39.36	40.80
1760	NASDAQ	ACST	Tue, Jan 14, 2020	36.96	45.24	36.48	45.12
1759	NASDAQ	ACST	Mon, Jan 13, 2020	32.64	48.00	24.48	36.48
1758	NASDAQ	ACST	Fri, Jan 10, 2020	108.48	108.48	104.64	104.64
1757	NASDAQ	ACST	Thu, Jan 9, 2020	105.12	109.92	102.72	108.00
1756	NASDAQ	ACST	Wed, Jan 8, 2020	108.00	110.88	103.20	105.12
1755	NASDAQ	ACST	Tue, Jan 7, 2020	107.52	121.92	101.76	111.84
1754	NASDAQ	ACST	Mon, Jan 6, 2020	110.40	110.40	105.12	105.84
1753	NASDAQ	ACST	Fri, Jan 3, 2020	110.88	112.32	106.56	111.84
1752	NASDAQ	ACST	Thu, Jan 2, 2020	120.96	120.96	105.60	114.24
1751	NASDAQ	ACST	Tue, Dec 31, 2019	117.60	119.04	108.48	117.60
1750	NASDAQ	ACST	Mon, Dec 30, 2019	127.68	131.04	114.72	118.08
1749	NASDAQ	ACST	Fri, Dec 27, 2019	130.08	130.08	113.76	122.88
1748	NASDAQ	ACST	Thu, Dec 26, 2019	107.52	132.00	107.04	129.12
1747	NASDAQ	ACST	Tue, Dec 24, 2019	100.80	110.88	96.96	106.08
1746	NASDAQ	ACST	Mon, Dec 23, 2019	137.76	147.84	56.64	104.64
1745	NASDAQ	ACST	Fri, Dec 20, 2019	126.72	141.12	123.36	137.76
1744	NASDAQ	ACST	Thu, Dec 19, 2019	114.72	129.12	110.88	122.88
1743	NASDAQ	ACST	Wed, Dec 18, 2019	108.00	115.68	103.20	115.20
1742	NASDAQ	ACST	Tue, Dec 17, 2019	96.48	116.16	95.52	115.20
1741	NASDAQ	ACST	Mon, Dec 16, 2019	99.36	100.80	92.16	96.48
1740	NASDAQ	ACST	Fri, Dec 13, 2019	84.96	98.88	84.00	97.92
1739	NASDAQ	ACST	Thu, Dec 12, 2019	88.32	88.32	82.56	84.00
1738	NASDAQ	ACST	Wed, Dec 11, 2019	87.84	89.04	83.52	85.92
1737	NASDAQ	ACST	Tue, Dec 10, 2019	93.12	93.60	86.88	88.32
1736	NASDAQ	ACST	Mon, Dec 9, 2019	89.28	91.68	87.36	88.80
1735	NASDAQ	ACST	Fri, Dec 6, 2019	91.20	93.12	88.32	89.28
1734	NASDAQ	ACST	Thu, Dec 5, 2019	92.16	94.08	90.24	91.20
1733	NASDAQ	ACST	Wed, Dec 4, 2019	94.56	95.04	91.68	92.16
1732	NASDAQ	ACST	Tue, Dec 3, 2019	89.76	93.60	86.88	91.68
1731	NASDAQ	ACST	Mon, Dec 2, 2019	96.00	96.01	89.28	90.24
1730	NASDAQ	ACST	Fri, Nov 29, 2019	98.40	98.40	94.56	95.52
1729	NASDAQ	ACST	Wed, Nov 27, 2019	95.04	96.96	94.08	96.00
1728	NASDAQ	ACST	Tue, Nov 26, 2019	97.44	98.40	90.72	95.04
1727	NASDAQ	ACST	Mon, Nov 25, 2019	98.88	99.84	94.56	96.00
1726	NASDAQ	ACST	Fri, Nov 22, 2019	100.80	102.24	96.00	97.92
1725	NASDAQ	ACST	Thu, Nov 21, 2019	102.72	103.20	98.88	100.80
1724	NASDAQ	ACST	Wed, Nov 20, 2019	110.40	112.80	97.44	99.84
1723	NASDAQ	ACST	Tue, Nov 19, 2019	103.68	108.96	102.24	108.96
1722	NASDAQ	ACST	Mon, Nov 18, 2019	100.80	105.84	96.96	103.20
1721	NASDAQ	ACST	Fri, Nov 15, 2019	100.80	100.80	93.60	97.92
1720	NASDAQ	ACST	Thu, Nov 14, 2019	100.80	100.80	90.72	93.60
1719	NASDAQ	ACST	Wed, Nov 13, 2019	108.48	108.48	95.04	98.88
1718	NASDAQ	ACST	Tue, Nov 12, 2019	95.04	105.12	95.04	102.24
1717	NASDAQ	ACST	Mon, Nov 11, 2019	92.16	93.12	87.36	87.84
1716	NASDAQ	ACST	Fri, Nov 8, 2019	93.60	94.08	88.83	92.64
1715	NASDAQ	ACST	Thu, Nov 7, 2019	96.48	98.40	90.72	91.68
1714	NASDAQ	ACST	Wed, Nov 6, 2019	98.40	102.72	96.48	97.44
1713	NASDAQ	ACST	Tue, Nov 5, 2019	101.76	101.76	96.96	98.88
1712	NASDAQ	ACST	Mon, Nov 4, 2019	95.52	100.80	94.08	100.80
1711	NASDAQ	ACST	Fri, Nov 1, 2019	88.80	94.08	88.80	92.64
1710	NASDAQ	ACST	Thu, Oct 31, 2019	89.28	90.11	86.88	88.32
1709	NASDAQ	ACST	Wed, Oct 30, 2019	87.84	90.24	86.88	88.80
1708	NASDAQ	ACST	Tue, Oct 29, 2019	90.24	90.24	85.44	87.84
1707	NASDAQ	ACST	Mon, Oct 28, 2019	91.20	92.64	89.28	90.23
1706	NASDAQ	ACST	Fri, Oct 25, 2019	90.72	93.60	88.80	91.20
1705	NASDAQ	ACST	Thu, Oct 24, 2019	93.12	93.60	89.10	90.24
1704	NASDAQ	ACST	Wed, Oct 23, 2019	95.52	95.52	90.72	93.60
1703	NASDAQ	ACST	Tue, Oct 22, 2019	96.48	96.96	93.60	94.56
1702	NASDAQ	ACST	Mon, Oct 21, 2019	98.88	98.88	92.64	95.52
1701	NASDAQ	ACST	Fri, Oct 18, 2019	104.64	105.60	95.52	97.92
1700	NASDAQ	ACST	Thu, Oct 17, 2019	103.20	105.12	101.28	104.64
1699	NASDAQ	ACST	Wed, Oct 16, 2019	103.20	104.07	99.84	102.72
1698	NASDAQ	ACST	Tue, Oct 15, 2019	103.68	107.04	101.76	103.68
1697	NASDAQ	ACST	Mon, Oct 14, 2019	103.20	106.08	101.76	104.64
1696	NASDAQ	ACST	Fri, Oct 11, 2019	104.64	106.08	101.76	104.16
1695	NASDAQ	ACST	Thu, Oct 10, 2019	102.24	106.56	98.88	102.24
1694	NASDAQ	ACST	Wed, Oct 9, 2019	95.04	102.24	93.60	100.80
1693	NASDAQ	ACST	Tue, Oct 8, 2019	93.60	95.04	90.72	95.04
1692	NASDAQ	ACST	Mon, Oct 7, 2019	89.76	95.52	89.76	93.60
1691	NASDAQ	ACST	Fri, Oct 4, 2019	89.28	93.12	86.88	89.76
1690	NASDAQ	ACST	Thu, Oct 3, 2019	88.80	91.68	87.84	90.24
1689	NASDAQ	ACST	Wed, Oct 2, 2019	89.76	90.24	84.96	88.80
1688	NASDAQ	ACST	Tue, Oct 1, 2019	91.68	94.08	86.16	89.28
1687	NASDAQ	ACST	Mon, Sep 30, 2019	96.00	99.36	89.28	90.72
1686	NASDAQ	ACST	Fri, Sep 27, 2019	92.16	96.00	92.16	94.08
1685	NASDAQ	ACST	Thu, Sep 26, 2019	97.44	100.32	87.36	90.72
1684	NASDAQ	ACST	Wed, Sep 25, 2019	96.48	100.32	96.48	97.44
1683	NASDAQ	ACST	Tue, Sep 24, 2019	99.36	101.28	95.76	97.44
1682	NASDAQ	ACST	Mon, Sep 23, 2019	99.36	102.24	99.36	100.80
1681	NASDAQ	ACST	Fri, Sep 20, 2019	104.64	104.64	99.36	101.28
1680	NASDAQ	ACST	Thu, Sep 19, 2019	101.76	106.08	101.28	102.72
1679	NASDAQ	ACST	Wed, Sep 18, 2019	103.68	109.44	101.28	101.76
1678	NASDAQ	ACST	Tue, Sep 17, 2019	101.76	104.16	96.00	104.16
1677	NASDAQ	ACST	Mon, Sep 16, 2019	103.20	104.16	99.84	100.32
1676	NASDAQ	ACST	Fri, Sep 13, 2019	103.68	104.16	100.32	102.72
1675	NASDAQ	ACST	Thu, Sep 12, 2019	105.60	107.04	102.72	103.20
1674	NASDAQ	ACST	Wed, Sep 11, 2019	103.20	107.04	99.84	105.12
1673	NASDAQ	ACST	Tue, Sep 10, 2019	100.32	104.64	98.88	103.68
1672	NASDAQ	ACST	Mon, Sep 9, 2019	106.56	111.36	96.00	101.76
1671	NASDAQ	ACST	Fri, Sep 6, 2019	97.44	106.08	96.58	103.20
1670	NASDAQ	ACST	Thu, Sep 5, 2019	96.96	98.40	92.16	97.92
1669	NASDAQ	ACST	Wed, Sep 4, 2019	86.88	97.44	86.88	95.52
1668	NASDAQ	ACST	Tue, Sep 3, 2019	89.76	89.76	85.44	86.40
1667	NASDAQ	ACST	Fri, Aug 30, 2019	87.36	90.72	84.48	89.76
1666	NASDAQ	ACST	Thu, Aug 29, 2019	85.92	91.68	85.92	86.88
1665	NASDAQ	ACST	Wed, Aug 28, 2019	79.20	83.52	73.92	82.08
1664	NASDAQ	ACST	Tue, Aug 27, 2019	85.92	86.40	77.76	80.64
1663	NASDAQ	ACST	Mon, Aug 26, 2019	88.32	88.57	82.56	85.44
1662	NASDAQ	ACST	Fri, Aug 23, 2019	87.36	93.12	86.88	87.84
1661	NASDAQ	ACST	Thu, Aug 22, 2019	96.00	97.39	88.80	89.76
1660	NASDAQ	ACST	Wed, Aug 21, 2019	87.84	98.72	86.40	95.04
1659	NASDAQ	ACST	Tue, Aug 20, 2019	91.20	91.20	84.00	87.84
1658	NASDAQ	ACST	Mon, Aug 19, 2019	92.64	95.04	84.48	85.92
1657	NASDAQ	ACST	Fri, Aug 16, 2019	86.40	93.60	86.27	91.68
1656	NASDAQ	ACST	Thu, Aug 15, 2019	98.40	98.88	83.52	84.00
1655	NASDAQ	ACST	Wed, Aug 14, 2019	93.60	102.72	86.88	98.40
1654	NASDAQ	ACST	Tue, Aug 13, 2019	92.64	99.36	91.44	92.64
1653	NASDAQ	ACST	Mon, Aug 12, 2019	100.80	101.54	92.64	93.60
1652	NASDAQ	ACST	Fri, Aug 9, 2019	102.72	105.12	92.64	100.32
1651	NASDAQ	ACST	Thu, Aug 8, 2019	112.32	118.08	105.60	109.92
1650	NASDAQ	ACST	Wed, Aug 7, 2019	103.68	114.72	101.76	110.40
1649	NASDAQ	ACST	Tue, Aug 6, 2019	107.04	112.80	101.28	105.60
1648	NASDAQ	ACST	Mon, Aug 5, 2019	112.80	113.76	96.96	101.76
1647	NASDAQ	ACST	Fri, Aug 2, 2019	116.64	121.44	111.84	116.64
1646	NASDAQ	ACST	Thu, Aug 1, 2019	114.72	128.16	113.76	119.04
1645	NASDAQ	ACST	Wed, Jul 31, 2019	137.28	139.20	107.52	115.68
1644	NASDAQ	ACST	Tue, Jul 30, 2019	132.00	141.60	125.28	139.20
1643	NASDAQ	ACST	Mon, Jul 29, 2019	114.24	131.52	113.76	128.64
1642	NASDAQ	ACST	Fri, Jul 26, 2019	100.32	115.68	99.84	110.88
1641	NASDAQ	ACST	Thu, Jul 25, 2019	112.80	117.12	99.36	100.80
1640	NASDAQ	ACST	Wed, Jul 24, 2019	99.84	115.68	99.84	112.32
1639	NASDAQ	ACST	Tue, Jul 23, 2019	95.04	97.92	89.76	97.44
1638	NASDAQ	ACST	Mon, Jul 22, 2019	82.56	100.80	82.56	94.08
1637	NASDAQ	ACST	Fri, Jul 19, 2019	76.32	85.44	75.84	82.08
1636	NASDAQ	ACST	Thu, Jul 18, 2019	71.04	76.32	68.64	75.84
1635	NASDAQ	ACST	Wed, Jul 17, 2019	67.20	67.68	65.76	65.76
1634	NASDAQ	ACST	Tue, Jul 16, 2019	69.12	69.12	67.20	67.20
1633	NASDAQ	ACST	Mon, Jul 15, 2019	68.64	69.12	66.72	68.64
1632	NASDAQ	ACST	Fri, Jul 12, 2019	67.20	69.60	66.24	68.16
1631	NASDAQ	ACST	Thu, Jul 11, 2019	66.72	68.16	62.40	67.20
1630	NASDAQ	ACST	Wed, Jul 10, 2019	71.52	72.05	64.42	66.72
1629	NASDAQ	ACST	Tue, Jul 9, 2019	70.08	72.48	67.20	70.56
1628	NASDAQ	ACST	Mon, Jul 8, 2019	69.60	70.56	67.68	70.08
1627	NASDAQ	ACST	Fri, Jul 5, 2019	64.80	69.60	64.32	68.16
1626	NASDAQ	ACST	Wed, Jul 3, 2019	61.92	65.28	59.52	65.28
1625	NASDAQ	ACST	Tue, Jul 2, 2019	55.20	62.40	55.20	60.96
1624	NASDAQ	ACST	Mon, Jul 1, 2019	54.72	57.60	53.76	55.68
1623	NASDAQ	ACST	Fri, Jun 28, 2019	53.28	55.20	52.32	54.72
1622	NASDAQ	ACST	Thu, Jun 27, 2019	55.20	56.61	50.40	52.32
1621	NASDAQ	ACST	Wed, Jun 26, 2019	55.20	63.84	52.80	57.60
1620	NASDAQ	ACST	Tue, Jun 25, 2019	48.48	56.64	48.00	50.40
1619	NASDAQ	ACST	Mon, Jun 24, 2019	48.96	48.96	48.00	48.48
1618	NASDAQ	ACST	Fri, Jun 21, 2019	48.48	48.56	47.21	48.00
1617	NASDAQ	ACST	Thu, Jun 20, 2019	49.92	49.92	46.14	48.48
1616	NASDAQ	ACST	Wed, Jun 19, 2019	44.40	48.96	44.17	48.48
1615	NASDAQ	ACST	Tue, Jun 18, 2019	43.17	45.50	43.17	44.40
1614	NASDAQ	ACST	Mon, Jun 17, 2019	43.20	44.64	42.83	43.68
1613	NASDAQ	ACST	Fri, Jun 14, 2019	42.72	43.40	42.72	43.19
1612	NASDAQ	ACST	Thu, Jun 13, 2019	42.98	43.19	42.72	42.73
1611	NASDAQ	ACST	Wed, Jun 12, 2019	43.20	43.68	41.76	42.00
1610	NASDAQ	ACST	Tue, Jun 11, 2019	42.24	43.19	41.65	41.76
1609	NASDAQ	ACST	Mon, Jun 10, 2019	43.68	43.68	42.12	42.72
1608	NASDAQ	ACST	Fri, Jun 7, 2019	42.24	43.33	42.24	42.86
1607	NASDAQ	ACST	Thu, Jun 6, 2019	42.72	42.72	41.54	41.97
1606	NASDAQ	ACST	Wed, Jun 5, 2019	40.90	43.18	40.80	41.52
1605	NASDAQ	ACST	Tue, Jun 4, 2019	46.32	47.52	40.80	41.45
1604	NASDAQ	ACST	Mon, Jun 3, 2019	43.20	43.20	40.48	41.97
1603	NASDAQ	ACST	Fri, May 31, 2019	42.72	43.20	40.80	43.19
1602	NASDAQ	ACST	Thu, May 30, 2019	40.68	42.34	39.96	41.75
1601	NASDAQ	ACST	Wed, May 29, 2019	39.36	41.14	39.36	40.69
1600	NASDAQ	ACST	Tue, May 28, 2019	42.24	42.24	39.70	40.63
1599	NASDAQ	ACST	Fri, May 24, 2019	43.68	43.68	41.28	42.24
1598	NASDAQ	ACST	Thu, May 23, 2019	43.20	44.64	42.24	43.45
1597	NASDAQ	ACST	Wed, May 22, 2019	41.28	43.68	41.28	43.20
1596	NASDAQ	ACST	Tue, May 21, 2019	41.28	43.68	41.28	42.96
1595	NASDAQ	ACST	Mon, May 20, 2019	42.00	43.47	41.33	42.24
1594	NASDAQ	ACST	Fri, May 17, 2019	41.28	42.00	40.81	41.04
1593	NASDAQ	ACST	Thu, May 16, 2019	42.72	44.16	41.09	41.39
1592	NASDAQ	ACST	Wed, May 15, 2019	39.76	40.80	38.33	40.80
1591	NASDAQ	ACST	Tue, May 14, 2019	37.44	38.99	36.96	38.88
1590	NASDAQ	ACST	Mon, May 13, 2019	38.88	38.93	36.70	38.16
1589	NASDAQ	ACST	Fri, May 10, 2019	38.17	40.32	38.17	38.71
1588	NASDAQ	ACST	Thu, May 9, 2019	38.40	38.97	37.46	38.45
1587	NASDAQ	ACST	Wed, May 8, 2019	39.36	39.36	38.05	38.45
1586	NASDAQ	ACST	Tue, May 7, 2019	40.32	40.41	38.40	38.64
1585	NASDAQ	ACST	Mon, May 6, 2019	39.84	40.93	39.56	40.18
1584	NASDAQ	ACST	Fri, May 3, 2019	40.57	41.48	39.94	40.99
1583	NASDAQ	ACST	Thu, May 2, 2019	41.28	41.28	40.32	40.56
1582	NASDAQ	ACST	Wed, May 1, 2019	41.76	43.18	40.36	41.04
1581	NASDAQ	ACST	Tue, Apr 30, 2019	42.24	43.20	41.04	41.62
1580	NASDAQ	ACST	Mon, Apr 29, 2019	43.20	43.20	41.52	42.24
1579	NASDAQ	ACST	Fri, Apr 26, 2019	43.20	43.20	41.37	43.20
1578	NASDAQ	ACST	Thu, Apr 25, 2019	43.68	43.68	41.28	43.00
1577	NASDAQ	ACST	Wed, Apr 24, 2019	42.24	43.68	40.80	43.20
1576	NASDAQ	ACST	Tue, Apr 23, 2019	43.68	44.16	41.76	42.19
1575	NASDAQ	ACST	Mon, Apr 22, 2019	45.36	46.08	43.68	44.11
1574	NASDAQ	ACST	Thu, Apr 18, 2019	44.73	45.83	44.64	45.36
1573	NASDAQ	ACST	Wed, Apr 17, 2019	46.08	46.56	44.64	45.65
1572	NASDAQ	ACST	Tue, Apr 16, 2019	44.88	47.04	44.88	46.70
1571	NASDAQ	ACST	Mon, Apr 15, 2019	46.08	47.25	45.00	45.60
1570	NASDAQ	ACST	Fri, Apr 12, 2019	45.30	46.08	44.16	45.94
1569	NASDAQ	ACST	Thu, Apr 11, 2019	45.02	46.08	45.02	45.94
1568	NASDAQ	ACST	Wed, Apr 10, 2019	45.07	45.60	44.64	45.60
1567	NASDAQ	ACST	Tue, Apr 9, 2019	46.08	46.08	44.16	44.64
1566	NASDAQ	ACST	Mon, Apr 8, 2019	45.60	46.77	43.88	46.61
1565	NASDAQ	ACST	Fri, Apr 5, 2019	46.65	46.79	44.64	45.50
1564	NASDAQ	ACST	Thu, Apr 4, 2019	48.00	48.00	46.25	47.51
1563	NASDAQ	ACST	Wed, Apr 3, 2019	48.48	48.48	46.49	48.00
1562	NASDAQ	ACST	Tue, Apr 2, 2019	49.44	50.88	47.52	48.48
1561	NASDAQ	ACST	Mon, Apr 1, 2019	48.96	49.44	47.52	49.44
1560	NASDAQ	ACST	Fri, Mar 29, 2019	48.96	49.92	48.48	48.96
1559	NASDAQ	ACST	Thu, Mar 28, 2019	48.48	50.40	48.00	49.92
1558	NASDAQ	ACST	Wed, Mar 27, 2019	49.44	49.92	47.52	48.96
1557	NASDAQ	ACST	Tue, Mar 26, 2019	49.44	49.92	48.48	48.96
1556	NASDAQ	ACST	Mon, Mar 25, 2019	49.44	50.40	48.03	50.40
1555	NASDAQ	ACST	Fri, Mar 22, 2019	50.40	51.36	49.44	50.40
1554	NASDAQ	ACST	Thu, Mar 21, 2019	50.88	51.36	50.40	51.36
1553	NASDAQ	ACST	Wed, Mar 20, 2019	50.88	52.80	49.92	51.36
1552	NASDAQ	ACST	Tue, Mar 19, 2019	50.88	51.84	50.40	51.36
1551	NASDAQ	ACST	Mon, Mar 18, 2019	51.84	51.84	49.92	50.88
1550	NASDAQ	ACST	Fri, Mar 15, 2019	49.92	51.84	49.92	51.36
1549	NASDAQ	ACST	Thu, Mar 14, 2019	51.84	51.84	49.92	50.40
1548	NASDAQ	ACST	Wed, Mar 13, 2019	51.36	51.84	49.92	51.84
1547	NASDAQ	ACST	Tue, Mar 12, 2019	49.44	51.84	48.48	49.92
1546	NASDAQ	ACST	Mon, Mar 11, 2019	48.00	50.40	48.00	49.44
1545	NASDAQ	ACST	Fri, Mar 8, 2019	48.00	49.92	48.00	48.48
1544	NASDAQ	ACST	Thu, Mar 7, 2019	49.44	50.88	48.48	49.44
1543	NASDAQ	ACST	Wed, Mar 6, 2019	50.88	51.36	49.44	50.40
1542	NASDAQ	ACST	Tue, Mar 5, 2019	50.40	52.80	49.44	50.88
1541	NASDAQ	ACST	Mon, Mar 4, 2019	53.76	53.76	48.48	51.84
1540	NASDAQ	ACST	Fri, Mar 1, 2019	50.88	53.76	50.88	52.80
1539	NASDAQ	ACST	Thu, Feb 28, 2019	50.40	52.80	49.92	51.84
1538	NASDAQ	ACST	Wed, Feb 27, 2019	52.32	52.32	50.40	50.88
1537	NASDAQ	ACST	Tue, Feb 26, 2019	51.84	52.32	48.96	51.84
1536	NASDAQ	ACST	Mon, Feb 25, 2019	48.48	52.32	47.28	51.84
1535	NASDAQ	ACST	Fri, Feb 22, 2019	46.08	51.36	43.86	48.48
1534	NASDAQ	ACST	Thu, Feb 21, 2019	45.12	46.56	44.64	45.12
1533	NASDAQ	ACST	Wed, Feb 20, 2019	45.55	47.04	44.64	45.60
1532	NASDAQ	ACST	Tue, Feb 19, 2019	42.89	45.12	42.89	44.21
1531	NASDAQ	ACST	Fri, Feb 15, 2019	44.16	45.12	43.20	43.68
1530	NASDAQ	ACST	Thu, Feb 14, 2019	42.72	44.64	41.03	44.35
1529	NASDAQ	ACST	Wed, Feb 13, 2019	42.61	42.96	38.40	42.23
1528	NASDAQ	ACST	Tue, Feb 12, 2019	44.01	44.01	41.76	43.68
1527	NASDAQ	ACST	Mon, Feb 11, 2019	48.00	48.01	41.66	43.20
1526	NASDAQ	ACST	Fri, Feb 8, 2019	45.60	48.96	45.60	46.75
1525	NASDAQ	ACST	Thu, Feb 7, 2019	47.52	48.48	45.36	46.13
1524	NASDAQ	ACST	Wed, Feb 6, 2019	50.40	50.88	48.00	48.96
1523	NASDAQ	ACST	Tue, Feb 5, 2019	49.44	50.88	49.44	50.40
1522	NASDAQ	ACST	Mon, Feb 4, 2019	51.36	51.84	49.44	49.44
1521	NASDAQ	ACST	Fri, Feb 1, 2019	49.44	51.36	49.35	51.36
1520	NASDAQ	ACST	Thu, Jan 31, 2019	49.44	52.32	49.44	51.36
1519	NASDAQ	ACST	Wed, Jan 30, 2019	49.92	50.40	48.96	50.40
1518	NASDAQ	ACST	Tue, Jan 29, 2019	50.40	51.36	48.96	50.40
1517	NASDAQ	ACST	Mon, Jan 28, 2019	51.84	52.80	49.44	51.84
1516	NASDAQ	ACST	Fri, Jan 25, 2019	48.96	52.80	46.48	52.32
1515	NASDAQ	ACST	Thu, Jan 24, 2019	50.88	50.88	48.48	49.44
1514	NASDAQ	ACST	Wed, Jan 23, 2019	52.32	52.80	50.40	51.36
1513	NASDAQ	ACST	Tue, Jan 22, 2019	51.84	53.02	51.36	52.80
1512	NASDAQ	ACST	Fri, Jan 18, 2019	52.80	54.72	50.88	53.28
1511	NASDAQ	ACST	Thu, Jan 17, 2019	50.88	52.80	50.40	52.80
1510	NASDAQ	ACST	Wed, Jan 16, 2019	51.36	54.16	51.36	52.32
1509	NASDAQ	ACST	Tue, Jan 15, 2019	54.72	55.20	51.36	51.84
1508	NASDAQ	ACST	Mon, Jan 14, 2019	55.20	55.20	53.76	55.20
1507	NASDAQ	ACST	Fri, Jan 11, 2019	52.80	55.20	51.36	55.20
1506	NASDAQ	ACST	Thu, Jan 10, 2019	50.40	53.28	48.00	52.80
1505	NASDAQ	ACST	Wed, Jan 9, 2019	46.56	50.40	45.85	50.40
1504	NASDAQ	ACST	Tue, Jan 8, 2019	45.12	45.12	44.16	44.16
1503	NASDAQ	ACST	Mon, Jan 7, 2019	43.68	46.08	43.20	44.16
1502	NASDAQ	ACST	Fri, Jan 4, 2019	39.98	43.81	39.98	43.20
1501	NASDAQ	ACST	Thu, Jan 3, 2019	43.20	43.37	40.48	41.90
1500	NASDAQ	ACST	Wed, Jan 2, 2019	39.84	46.24	38.88	43.20
1499	NASDAQ	ACST	Mon, Dec 31, 2018	37.44	40.80	36.58	39.93
1498	NASDAQ	ACST	Fri, Dec 28, 2018	37.44	37.44	33.12	35.28
1497	NASDAQ	ACST	Thu, Dec 27, 2018	31.68	33.59	31.68	33.12
1496	NASDAQ	ACST	Wed, Dec 26, 2018	33.87	34.66	32.21	33.60
1495	NASDAQ	ACST	Mon, Dec 24, 2018	35.04	35.04	32.63	33.65
1494	NASDAQ	ACST	Fri, Dec 21, 2018	36.44	36.48	34.56	36.48
1493	NASDAQ	ACST	Thu, Dec 20, 2018	33.60	37.32	33.60	36.44
1492	NASDAQ	ACST	Wed, Dec 19, 2018	33.36	34.08	32.98	33.60
1491	NASDAQ	ACST	Tue, Dec 18, 2018	32.48	34.07	31.93	32.98
1490	NASDAQ	ACST	Mon, Dec 17, 2018	32.53	33.19	31.56	31.75
1489	NASDAQ	ACST	Fri, Dec 14, 2018	32.64	33.60	31.31	31.68
1488	NASDAQ	ACST	Thu, Dec 13, 2018	34.08	34.46	32.16	32.17
1487	NASDAQ	ACST	Wed, Dec 12, 2018	31.83	35.03	31.25	34.56
1486	NASDAQ	ACST	Tue, Dec 11, 2018	31.06	31.39	29.76	31.24
1485	NASDAQ	ACST	Mon, Dec 10, 2018	32.16	33.60	30.72	31.06
1484	NASDAQ	ACST	Fri, Dec 7, 2018	32.16	35.04	31.95	31.96
1483	NASDAQ	ACST	Thu, Dec 6, 2018	31.68	33.60	31.20	32.52
1482	NASDAQ	ACST	Tue, Dec 4, 2018	33.12	34.08	31.21	31.44
1481	NASDAQ	ACST	Mon, Dec 3, 2018	36.38	36.43	33.13	33.61
1480	NASDAQ	ACST	Fri, Nov 30, 2018	33.52	35.73	32.28	35.04
1479	NASDAQ	ACST	Thu, Nov 29, 2018	31.68	33.60	31.68	32.64
1478	NASDAQ	ACST	Wed, Nov 28, 2018	29.76	33.48	29.76	33.12
1477	NASDAQ	ACST	Tue, Nov 27, 2018	32.76	33.81	28.86	29.76
1476	NASDAQ	ACST	Mon, Nov 26, 2018	33.84	34.23	32.75	32.75
1475	NASDAQ	ACST	Fri, Nov 23, 2018	33.08	34.23	33.08	33.13
1474	NASDAQ	ACST	Wed, Nov 21, 2018	31.20	34.56	30.10	33.60
1473	NASDAQ	ACST	Tue, Nov 20, 2018	33.59	33.59	30.00	31.68
1472	NASDAQ	ACST	Mon, Nov 19, 2018	34.56	35.91	31.78	32.30
1471	NASDAQ	ACST	Fri, Nov 16, 2018	36.00	36.40	34.34	35.04
1470	NASDAQ	ACST	Thu, Nov 15, 2018	34.56	37.43	33.12	36.00
1469	NASDAQ	ACST	Wed, Nov 14, 2018	42.08	42.08	32.16	32.84
1468	NASDAQ	ACST	Tue, Nov 13, 2018	39.36	40.94	37.44	38.17
1467	NASDAQ	ACST	Mon, Nov 12, 2018	46.05	46.05	36.53	40.80
1466	NASDAQ	ACST	Fri, Nov 9, 2018	48.00	48.00	45.60	47.52
1465	NASDAQ	ACST	Thu, Nov 8, 2018	47.04	48.96	47.04	48.96
1464	NASDAQ	ACST	Wed, Nov 7, 2018	49.44	49.44	47.09	48.00
1463	NASDAQ	ACST	Tue, Nov 6, 2018	49.44	49.92	46.94	48.48
1462	NASDAQ	ACST	Mon, Nov 5, 2018	49.44	51.36	46.08	50.40
1461	NASDAQ	ACST	Fri, Nov 2, 2018	52.80	52.80	47.04	47.52
1460	NASDAQ	ACST	Thu, Nov 1, 2018	48.00	53.28	47.57	52.80
1459	NASDAQ	ACST	Wed, Oct 31, 2018	45.60	50.88	45.60	48.00
1458	NASDAQ	ACST	Tue, Oct 30, 2018	48.00	49.44	45.12	45.60
1457	NASDAQ	ACST	Mon, Oct 29, 2018	50.88	52.55	48.00	48.00
1456	NASDAQ	ACST	Fri, Oct 26, 2018	51.36	51.36	49.44	50.40
1455	NASDAQ	ACST	Thu, Oct 25, 2018	48.96	51.84	48.96	51.84
1454	NASDAQ	ACST	Wed, Oct 24, 2018	50.88	53.28	48.96	48.96
1453	NASDAQ	ACST	Tue, Oct 23, 2018	47.04	52.32	43.20	51.36
1452	NASDAQ	ACST	Mon, Oct 22, 2018	48.96	51.79	46.56	48.00
1451	NASDAQ	ACST	Fri, Oct 19, 2018	53.76	54.24	47.52	48.00
1450	NASDAQ	ACST	Thu, Oct 18, 2018	57.60	57.60	52.80	53.76
1449	NASDAQ	ACST	Wed, Oct 17, 2018	57.12	58.08	54.72	57.60
1448	NASDAQ	ACST	Tue, Oct 16, 2018	56.64	59.04	55.20	56.64
1447	NASDAQ	ACST	Mon, Oct 15, 2018	57.60	59.52	55.68	56.64
1446	NASDAQ	ACST	Fri, Oct 12, 2018	59.04	59.52	55.20	58.08
1445	NASDAQ	ACST	Thu, Oct 11, 2018	57.60	57.96	52.80	57.60
1444	NASDAQ	ACST	Wed, Oct 10, 2018	58.56	60.48	52.80	54.72
1443	NASDAQ	ACST	Tue, Oct 9, 2018	61.92	61.92	55.20	59.52
1442	NASDAQ	ACST	Mon, Oct 8, 2018	62.88	63.36	58.56	58.56
1441	NASDAQ	ACST	Fri, Oct 5, 2018	67.20	68.64	58.56	64.32
1440	NASDAQ	ACST	Thu, Oct 4, 2018	55.68	73.44	55.20	70.08
1439	NASDAQ	ACST	Wed, Oct 3, 2018	67.20	67.20	57.60	58.56
1438	NASDAQ	ACST	Tue, Oct 2, 2018	66.24	69.12	51.84	67.20
1437	NASDAQ	ACST	Mon, Oct 1, 2018	75.36	86.40	72.48	75.36
1436	NASDAQ	ACST	Fri, Sep 28, 2018	52.32	67.20	48.00	61.92
1435	NASDAQ	ACST	Thu, Sep 27, 2018	41.76	52.80	41.76	47.52
1434	NASDAQ	ACST	Wed, Sep 26, 2018	37.44	42.72	37.44	40.80
1433	NASDAQ	ACST	Tue, Sep 25, 2018	40.80	40.80	36.00	37.01
1432	NASDAQ	ACST	Mon, Sep 24, 2018	47.52	48.48	33.36	40.08
1431	NASDAQ	ACST	Fri, Sep 21, 2018	27.43	28.32	26.88	28.25
1430	NASDAQ	ACST	Thu, Sep 20, 2018	27.02	27.36	25.20	27.23
1429	NASDAQ	ACST	Wed, Sep 19, 2018	25.41	27.02	25.16	27.02
1428	NASDAQ	ACST	Tue, Sep 18, 2018	25.92	25.94	24.96	25.94
1427	NASDAQ	ACST	Mon, Sep 17, 2018	25.99	27.36	24.96	25.92
1426	NASDAQ	ACST	Fri, Sep 14, 2018	26.95	26.95	24.96	26.07
1425	NASDAQ	ACST	Thu, Sep 13, 2018	28.80	28.80	25.98	26.14
1424	NASDAQ	ACST	Wed, Sep 12, 2018	28.32	29.28	26.88	26.88
1423	NASDAQ	ACST	Tue, Sep 11, 2018	27.12	28.80	27.12	27.84
1422	NASDAQ	ACST	Mon, Sep 10, 2018	28.74	28.80	26.40	27.07
1421	NASDAQ	ACST	Fri, Sep 7, 2018	27.84	28.80	26.40	28.49
1420	NASDAQ	ACST	Thu, Sep 6, 2018	27.10	28.32	26.41	27.84
1419	NASDAQ	ACST	Wed, Sep 5, 2018	26.83	27.33	25.92	26.40
1418	NASDAQ	ACST	Tue, Sep 4, 2018	26.40	27.36	25.44	25.55
1417	NASDAQ	ACST	Fri, Aug 31, 2018	26.40	28.32	24.94	26.78
1416	NASDAQ	ACST	Thu, Aug 30, 2018	24.96	25.87	23.69	25.87
1415	NASDAQ	ACST	Wed, Aug 29, 2018	24.96	24.96	23.36	23.69
1414	NASDAQ	ACST	Tue, Aug 28, 2018	25.44	26.40	24.00	24.41
1413	NASDAQ	ACST	Mon, Aug 27, 2018	24.00	25.92	23.52	25.86
1412	NASDAQ	ACST	Fri, Aug 24, 2018	23.04	24.00	23.04	24.00
1411	NASDAQ	ACST	Thu, Aug 23, 2018	22.56	23.92	22.32	23.52
1410	NASDAQ	ACST	Wed, Aug 22, 2018	23.40	24.00	22.08	22.85
1409	NASDAQ	ACST	Tue, Aug 21, 2018	23.17	24.00	21.60	23.40
1408	NASDAQ	ACST	Mon, Aug 20, 2018	21.19	23.47	21.19	22.92
1407	NASDAQ	ACST	Fri, Aug 17, 2018	21.69	22.32	21.60	22.08
1406	NASDAQ	ACST	Thu, Aug 16, 2018	22.08	22.08	20.84	21.69
1405	NASDAQ	ACST	Wed, Aug 15, 2018	21.60	22.08	21.12	21.84
1404	NASDAQ	ACST	Tue, Aug 14, 2018	21.12	22.53	21.12	22.05
1403	NASDAQ	ACST	Mon, Aug 13, 2018	23.69	24.14	20.80	22.46
1402	NASDAQ	ACST	Fri, Aug 10, 2018	26.34	26.35	24.00	24.35
1401	NASDAQ	ACST	Thu, Aug 9, 2018	26.41	26.88	24.61	25.92
1400	NASDAQ	ACST	Wed, Aug 8, 2018	27.36	27.60	26.69	26.73
1399	NASDAQ	ACST	Tue, Aug 7, 2018	26.88	27.84	26.40	27.03
1398	NASDAQ	ACST	Mon, Aug 6, 2018	26.98	27.84	26.88	27.36
1397	NASDAQ	ACST	Fri, Aug 3, 2018	28.32	28.32	26.94	27.55
1396	NASDAQ	ACST	Thu, Aug 2, 2018	29.18	29.18	26.93	27.72
1395	NASDAQ	ACST	Wed, Aug 1, 2018	28.80	29.09	26.88	27.46
1394	NASDAQ	ACST	Tue, Jul 31, 2018	27.36	28.79	25.92	28.16
1393	NASDAQ	ACST	Mon, Jul 30, 2018	27.84	27.84	25.92	26.40
1392	NASDAQ	ACST	Fri, Jul 27, 2018	27.84	27.84	26.40	26.40
1391	NASDAQ	ACST	Thu, Jul 26, 2018	28.32	28.32	26.90	27.36
1390	NASDAQ	ACST	Wed, Jul 25, 2018	28.80	28.80	26.59	26.83
1389	NASDAQ	ACST	Tue, Jul 24, 2018	27.84	29.18	25.97	27.36
1388	NASDAQ	ACST	Mon, Jul 23, 2018	26.88	26.88	25.89	26.40
1387	NASDAQ	ACST	Fri, Jul 20, 2018	26.40	27.36	26.40	27.05
1386	NASDAQ	ACST	Thu, Jul 19, 2018	26.06	27.36	26.00	26.40
1385	NASDAQ	ACST	Wed, Jul 18, 2018	27.36	27.36	25.62	26.88
1384	NASDAQ	ACST	Tue, Jul 17, 2018	27.84	27.84	26.41	26.88
1383	NASDAQ	ACST	Mon, Jul 16, 2018	28.19	29.67	26.88	27.36
1382	NASDAQ	ACST	Fri, Jul 13, 2018	28.47	28.80	27.46	28.35
1381	NASDAQ	ACST	Thu, Jul 12, 2018	27.84	31.10	27.46	28.47
1380	NASDAQ	ACST	Wed, Jul 11, 2018	27.01	28.80	27.01	28.32
1379	NASDAQ	ACST	Tue, Jul 10, 2018	27.84	28.80	27.37	28.80
1378	NASDAQ	ACST	Mon, Jul 9, 2018	29.28	29.28	26.40	27.84
1377	NASDAQ	ACST	Fri, Jul 6, 2018	28.64	30.24	27.91	28.22
1376	NASDAQ	ACST	Thu, Jul 5, 2018	27.84	29.28	27.36	28.57
1375	NASDAQ	ACST	Tue, Jul 3, 2018	26.76	28.21	26.40	27.73
1374	NASDAQ	ACST	Mon, Jul 2, 2018	27.84	30.42	27.36	28.38
1373	NASDAQ	ACST	Fri, Jun 29, 2018	28.80	30.91	26.88	27.36
1372	NASDAQ	ACST	Thu, Jun 28, 2018	30.27	31.20	29.76	30.14
1371	NASDAQ	ACST	Wed, Jun 27, 2018	32.26	32.26	30.24	30.72
1370	NASDAQ	ACST	Tue, Jun 26, 2018	33.12	33.12	30.72	30.72
1369	NASDAQ	ACST	Mon, Jun 25, 2018	34.25	34.56	31.68	32.64
1368	NASDAQ	ACST	Fri, Jun 22, 2018	36.00	36.96	33.62	34.39
1367	NASDAQ	ACST	Thu, Jun 21, 2018	35.04	36.48	33.13	35.97
1366	NASDAQ	ACST	Wed, Jun 20, 2018	33.60	34.56	31.92	34.09
1365	NASDAQ	ACST	Tue, Jun 19, 2018	34.08	34.08	31.44	31.92
1364	NASDAQ	ACST	Mon, Jun 18, 2018	34.03	34.03	32.16	32.64
1363	NASDAQ	ACST	Fri, Jun 15, 2018	37.44	37.92	32.95	34.08
1362	NASDAQ	ACST	Thu, Jun 14, 2018	32.15	39.36	31.68	38.54
1361	NASDAQ	ACST	Wed, Jun 13, 2018	31.92	32.16	31.20	31.20
1360	NASDAQ	ACST	Tue, Jun 12, 2018	32.64	32.64	31.20	32.59
1359	NASDAQ	ACST	Mon, Jun 11, 2018	32.16	32.94	31.68	32.16
1358	NASDAQ	ACST	Fri, Jun 8, 2018	33.28	33.28	32.48	32.88
1357	NASDAQ	ACST	Thu, Jun 7, 2018	32.64	33.28	32.64	33.28
1356	NASDAQ	ACST	Wed, Jun 6, 2018	33.84	34.01	32.64	33.04
1355	NASDAQ	ACST	Tue, Jun 5, 2018	35.04	35.52	33.12	33.20
1354	NASDAQ	ACST	Mon, Jun 4, 2018	33.60	33.60	33.32	33.50
1353	NASDAQ	ACST	Fri, Jun 1, 2018	33.63	33.73	32.64	33.31
1352	NASDAQ	ACST	Thu, May 31, 2018	33.60	33.60	33.12	33.17
1351	NASDAQ	ACST	Wed, May 30, 2018	33.60	34.15	33.12	33.60
1350	NASDAQ	ACST	Tue, May 29, 2018	34.08	34.08	33.12	33.12
1349	NASDAQ	ACST	Fri, May 25, 2018	35.04	35.09	33.60	34.08
1348	NASDAQ	ACST	Thu, May 24, 2018	34.56	36.00	34.56	34.85
1347	NASDAQ	ACST	Wed, May 23, 2018	38.88	38.88	34.56	34.57
1346	NASDAQ	ACST	Tue, May 22, 2018	36.00	40.32	34.56	39.85
1345	NASDAQ	ACST	Mon, May 21, 2018	34.08	38.40	34.08	36.00
1344	NASDAQ	ACST	Fri, May 18, 2018	32.77	34.56	32.52	34.08
1343	NASDAQ	ACST	Thu, May 17, 2018	32.88	33.78	31.69	33.55
1342	NASDAQ	ACST	Wed, May 16, 2018	31.68	33.11	31.68	32.82
1341	NASDAQ	ACST	Tue, May 15, 2018	30.78	33.12	30.78	32.17
1340	NASDAQ	ACST	Mon, May 14, 2018	32.16	32.16	30.77	31.91
1339	NASDAQ	ACST	Fri, May 11, 2018	30.77	31.58	30.77	31.58
1338	NASDAQ	ACST	Thu, May 10, 2018	30.72	31.57	30.24	31.20
1337	NASDAQ	ACST	Wed, May 9, 2018	30.46	31.28	29.76	30.26
1336	NASDAQ	ACST	Tue, May 8, 2018	32.64	32.78	28.80	30.24
1335	NASDAQ	ACST	Mon, May 7, 2018	35.52	35.72	31.78	32.64
1334	NASDAQ	ACST	Fri, May 4, 2018	35.47	36.00	33.60	35.05
1333	NASDAQ	ACST	Thu, May 3, 2018	36.72	36.96	35.07	36.01
1332	NASDAQ	ACST	Wed, May 2, 2018	36.91	37.92	36.72	36.72
1331	NASDAQ	ACST	Tue, May 1, 2018	36.96	37.44	36.01	36.89
1330	NASDAQ	ACST	Mon, Apr 30, 2018	37.92	38.06	36.48	36.96
1329	NASDAQ	ACST	Fri, Apr 27, 2018	36.96	36.96	36.00	36.62
1328	NASDAQ	ACST	Thu, Apr 26, 2018	37.44	37.44	36.44	36.96
1327	NASDAQ	ACST	Wed, Apr 25, 2018	38.40	38.88	36.96	37.44
1326	NASDAQ	ACST	Tue, Apr 24, 2018	43.20	44.06	36.04	36.96
1325	NASDAQ	ACST	Mon, Apr 23, 2018	48.96	49.69	47.99	48.96
1324	NASDAQ	ACST	Fri, Apr 20, 2018	50.88	51.51	48.00	48.48
1323	NASDAQ	ACST	Thu, Apr 19, 2018	52.32	52.80	51.36	51.84
1322	NASDAQ	ACST	Wed, Apr 18, 2018	52.32	53.28	51.36	51.84
1321	NASDAQ	ACST	Tue, Apr 17, 2018	52.80	54.24	51.36	52.80
1320	NASDAQ	ACST	Mon, Apr 16, 2018	53.28	53.76	52.06	52.80
1319	NASDAQ	ACST	Fri, Apr 13, 2018	54.24	54.24	52.32	52.80
1318	NASDAQ	ACST	Thu, Apr 12, 2018	54.24	54.24	51.84	54.24
1317	NASDAQ	ACST	Wed, Apr 11, 2018	54.72	56.16	53.30	53.76
1316	NASDAQ	ACST	Tue, Apr 10, 2018	56.16	56.64	52.80	54.24
1315	NASDAQ	ACST	Mon, Apr 9, 2018	53.76	55.68	53.33	54.24
1314	NASDAQ	ACST	Fri, Apr 6, 2018	53.76	54.24	51.84	52.80
1313	NASDAQ	ACST	Thu, Apr 5, 2018	52.80	56.16	52.74	53.76
1312	NASDAQ	ACST	Wed, Apr 4, 2018	52.80	54.72	51.84	52.80
1311	NASDAQ	ACST	Tue, Apr 3, 2018	56.16	57.12	52.32	52.80
1310	NASDAQ	ACST	Mon, Apr 2, 2018	50.88	56.59	48.00	54.24
1309	NASDAQ	ACST	Thu, Mar 29, 2018	46.56	49.44	46.56	48.96
1308	NASDAQ	ACST	Wed, Mar 28, 2018	47.52	49.92	47.07	48.00
1307	NASDAQ	ACST	Tue, Mar 27, 2018	48.24	50.40	47.52	48.48
1306	NASDAQ	ACST	Mon, Mar 26, 2018	48.48	49.92	46.42	48.48
1305	NASDAQ	ACST	Fri, Mar 23, 2018	51.84	51.84	47.52	48.24
1304	NASDAQ	ACST	Thu, Mar 22, 2018	51.36	55.20	49.97	50.90
1303	NASDAQ	ACST	Wed, Mar 21, 2018	49.44	51.84	48.97	51.36
1302	NASDAQ	ACST	Tue, Mar 20, 2018	48.00	49.20	47.52	49.20
1301	NASDAQ	ACST	Mon, Mar 19, 2018	50.40	50.88	48.00	48.38
1300	NASDAQ	ACST	Fri, Mar 16, 2018	48.00	53.76	47.04	50.88
1299	NASDAQ	ACST	Thu, Mar 15, 2018	45.60	48.48	45.60	48.48
1298	NASDAQ	ACST	Wed, Mar 14, 2018	47.04	47.04	45.65	46.11
1297	NASDAQ	ACST	Tue, Mar 13, 2018	45.60	46.56	45.12	45.41
1296	NASDAQ	ACST	Mon, Mar 12, 2018	45.99	46.80	44.68	46.08
1295	NASDAQ	ACST	Fri, Mar 9, 2018	46.56	47.04	44.16	46.03
1294	NASDAQ	ACST	Thu, Mar 8, 2018	47.04	47.04	44.16	46.80
1293	NASDAQ	ACST	Wed, Mar 7, 2018	47.04	47.99	46.68	47.24
1292	NASDAQ	ACST	Tue, Mar 6, 2018	49.44	49.44	47.52	48.48
1291	NASDAQ	ACST	Mon, Mar 5, 2018	47.88	49.34	47.04	47.99
1290	NASDAQ	ACST	Fri, Mar 2, 2018	47.52	49.92	46.00	46.80
1289	NASDAQ	ACST	Thu, Mar 1, 2018	48.00	48.96	46.58	47.52
1288	NASDAQ	ACST	Wed, Feb 28, 2018	48.96	50.64	47.04	47.95
1287	NASDAQ	ACST	Tue, Feb 27, 2018	49.44	51.36	48.01	48.96
1286	NASDAQ	ACST	Mon, Feb 26, 2018	47.34	49.44	44.64	49.44
1285	NASDAQ	ACST	Fri, Feb 23, 2018	47.58	48.00	46.08	46.71
1284	NASDAQ	ACST	Thu, Feb 22, 2018	47.28	49.82	46.14	46.56
1283	NASDAQ	ACST	Wed, Feb 21, 2018	48.00	53.28	47.16	47.33
1282	NASDAQ	ACST	Tue, Feb 20, 2018	49.92	49.92	47.04	48.48
1281	NASDAQ	ACST	Fri, Feb 16, 2018	49.92	50.40	48.96	49.92
1280	NASDAQ	ACST	Thu, Feb 15, 2018	50.40	50.40	48.96	49.92
1279	NASDAQ	ACST	Wed, Feb 14, 2018	51.84	51.84	49.44	50.40
1278	NASDAQ	ACST	Tue, Feb 13, 2018	48.48	51.36	48.48	51.36
1277	NASDAQ	ACST	Mon, Feb 12, 2018	48.00	49.44	47.52	48.96
1276	NASDAQ	ACST	Fri, Feb 9, 2018	50.40	50.40	46.56	48.00
1275	NASDAQ	ACST	Thu, Feb 8, 2018	50.88	51.84	48.96	50.40
1274	NASDAQ	ACST	Wed, Feb 7, 2018	53.28	53.76	50.41	50.88
1273	NASDAQ	ACST	Tue, Feb 6, 2018	48.00	52.80	48.00	52.32
1272	NASDAQ	ACST	Mon, Feb 5, 2018	48.48	52.32	48.00	49.92
1271	NASDAQ	ACST	Fri, Feb 2, 2018	50.40	51.41	48.24	48.96
1270	NASDAQ	ACST	Thu, Feb 1, 2018	53.76	54.72	48.48	51.36
1269	NASDAQ	ACST	Wed, Jan 31, 2018	55.20	58.08	52.80	54.24
1268	NASDAQ	ACST	Tue, Jan 30, 2018	56.64	58.08	53.76	55.66
1267	NASDAQ	ACST	Mon, Jan 29, 2018	57.60	59.03	53.28	56.16
1266	NASDAQ	ACST	Fri, Jan 26, 2018	55.20	55.68	53.28	54.72
1265	NASDAQ	ACST	Thu, Jan 25, 2018	57.12	57.12	52.80	54.72
1264	NASDAQ	ACST	Wed, Jan 24, 2018	59.52	62.40	55.20	56.16
1263	NASDAQ	ACST	Tue, Jan 23, 2018	57.12	60.48	55.20	60.48
1262	NASDAQ	ACST	Mon, Jan 22, 2018	51.36	54.72	49.92	54.24
1261	NASDAQ	ACST	Fri, Jan 19, 2018	50.40	50.40	48.48	48.96
1260	NASDAQ	ACST	Thu, Jan 18, 2018	50.40	51.36	48.00	48.00
1259	NASDAQ	ACST	Wed, Jan 17, 2018	46.08	54.72	45.19	51.84
1258	NASDAQ	ACST	Tue, Jan 16, 2018	47.04	47.04	42.24	44.58
1257	NASDAQ	ACST	Fri, Jan 12, 2018	46.51	47.52	44.64	46.07
1256	NASDAQ	ACST	Thu, Jan 11, 2018	46.56	46.56	45.07	46.08
1255	NASDAQ	ACST	Wed, Jan 10, 2018	47.04	47.04	45.07	45.12
1254	NASDAQ	ACST	Tue, Jan 9, 2018	48.00	48.00	45.36	45.60
1253	NASDAQ	ACST	Mon, Jan 8, 2018	50.88	51.09	46.58	47.52
1252	NASDAQ	ACST	Fri, Jan 5, 2018	50.40	51.84	48.48	48.48
1251	NASDAQ	ACST	Thu, Jan 4, 2018	50.40	50.40	47.76	48.48
1250	NASDAQ	ACST	Wed, Jan 3, 2018	48.00	48.96	46.61	48.00
1249	NASDAQ	ACST	Tue, Jan 2, 2018	46.80	48.00	45.60	47.76
1248	NASDAQ	ACST	Fri, Dec 29, 2017	45.60	46.08	44.64	45.25
1247	NASDAQ	ACST	Thu, Dec 28, 2017	45.96	47.52	44.64	45.30
1246	NASDAQ	ACST	Wed, Dec 27, 2017	46.08	47.04	44.16	46.56
1245	NASDAQ	ACST	Tue, Dec 26, 2017	45.12	47.04	43.68	46.08
1244	NASDAQ	ACST	Fri, Dec 22, 2017	49.44	49.44	45.12	45.21
1243	NASDAQ	ACST	Thu, Dec 21, 2017	40.80	48.00	40.32	47.49
1242	NASDAQ	ACST	Wed, Dec 20, 2017	62.88	68.32	56.16	56.64
1241	NASDAQ	ACST	Tue, Dec 19, 2017	63.84	66.72	56.19	59.04
1240	NASDAQ	ACST	Mon, Dec 18, 2017	65.76	66.72	62.40	63.36
1239	NASDAQ	ACST	Fri, Dec 15, 2017	71.52	73.92	64.80	65.76
1238	NASDAQ	ACST	Thu, Dec 14, 2017	70.08	75.41	70.08	71.52
1237	NASDAQ	ACST	Wed, Dec 13, 2017	70.56	76.32	70.56	71.04
1236	NASDAQ	ACST	Tue, Dec 12, 2017	75.84	76.80	72.48	72.48
1235	NASDAQ	ACST	Mon, Dec 11, 2017	74.40	79.20	74.40	76.80
1234	NASDAQ	ACST	Fri, Dec 8, 2017	71.52	79.24	71.52	75.84
1233	NASDAQ	ACST	Thu, Dec 7, 2017	71.04	74.40	67.68	73.20
1232	NASDAQ	ACST	Wed, Dec 6, 2017	77.76	80.16	69.60	69.60
1231	NASDAQ	ACST	Tue, Dec 5, 2017	79.20	81.61	77.28	78.70
1230	NASDAQ	ACST	Mon, Dec 4, 2017	81.12	91.20	79.68	80.39
1229	NASDAQ	ACST	Fri, Dec 1, 2017	81.12	81.60	78.72	80.64
1228	NASDAQ	ACST	Thu, Nov 30, 2017	83.04	84.00	79.68	80.16
1227	NASDAQ	ACST	Wed, Nov 29, 2017	84.00	84.96	81.60	83.52
1226	NASDAQ	ACST	Tue, Nov 28, 2017	82.08	90.24	77.28	84.48
1225	NASDAQ	ACST	Mon, Nov 27, 2017	90.72	91.20	81.60	82.08
1224	NASDAQ	ACST	Fri, Nov 24, 2017	97.44	100.80	93.65	94.08
1223	NASDAQ	ACST	Wed, Nov 22, 2017	100.32	100.56	85.44	97.92
1222	NASDAQ	ACST	Tue, Nov 21, 2017	119.04	129.12	97.43	100.32
1221	NASDAQ	ACST	Mon, Nov 20, 2017	116.64	161.11	101.28	148.80
1220	NASDAQ	ACST	Fri, Nov 17, 2017	61.44	61.92	60.96	60.96
1219	NASDAQ	ACST	Thu, Nov 16, 2017	59.52	61.92	59.04	60.05
1218	NASDAQ	ACST	Wed, Nov 15, 2017	61.44	62.88	60.48	61.92
1217	NASDAQ	ACST	Tue, Nov 14, 2017	61.05	61.92	60.96	61.92
1216	NASDAQ	ACST	Mon, Nov 13, 2017	61.92	62.88	60.48	62.88
1215	NASDAQ	ACST	Fri, Nov 10, 2017	62.40	63.36	60.48	62.88
1214	NASDAQ	ACST	Thu, Nov 9, 2017	60.48	62.88	60.48	60.96
1213	NASDAQ	ACST	Wed, Nov 8, 2017	59.52	62.16	58.08	60.48
1212	NASDAQ	ACST	Tue, Nov 7, 2017	60.00	60.48	59.04	59.52
1211	NASDAQ	ACST	Mon, Nov 6, 2017	61.34	61.34	60.00	60.00
1210	NASDAQ	ACST	Fri, Nov 3, 2017	60.48	62.40	60.48	61.44
1209	NASDAQ	ACST	Thu, Nov 2, 2017	61.92	61.92	60.53	60.96
1208	NASDAQ	ACST	Wed, Nov 1, 2017	61.60	62.40	60.96	62.40
1207	NASDAQ	ACST	Tue, Oct 31, 2017	62.88	62.88	61.44	61.49
1206	NASDAQ	ACST	Mon, Oct 30, 2017	62.76	62.88	62.08	62.40
1205	NASDAQ	ACST	Fri, Oct 27, 2017	62.40	62.88	61.92	62.40
1204	NASDAQ	ACST	Thu, Oct 26, 2017	63.84	64.80	61.92	61.92
1203	NASDAQ	ACST	Wed, Oct 25, 2017	62.40	64.80	62.40	62.88
1202	NASDAQ	ACST	Tue, Oct 24, 2017	62.88	63.84	61.92	61.92
1201	NASDAQ	ACST	Mon, Oct 23, 2017	62.40	63.84	62.40	62.85
1200	NASDAQ	ACST	Fri, Oct 20, 2017	63.17	63.36	62.40	62.40
1199	NASDAQ	ACST	Thu, Oct 19, 2017	63.84	64.80	62.40	62.40
1198	NASDAQ	ACST	Wed, Oct 18, 2017	63.36	64.32	63.36	63.84
1197	NASDAQ	ACST	Tue, Oct 17, 2017	66.24	66.24	62.40	63.36
1196	NASDAQ	ACST	Mon, Oct 16, 2017	65.28	66.24	64.80	66.24
1195	NASDAQ	ACST	Fri, Oct 13, 2017	65.28	65.76	64.80	64.80
1194	NASDAQ	ACST	Thu, Oct 12, 2017	65.28	67.17	64.80	64.80
1193	NASDAQ	ACST	Wed, Oct 11, 2017	64.32	66.34	64.32	64.80
1192	NASDAQ	ACST	Tue, Oct 10, 2017	64.28	64.80	63.36	64.03
1191	NASDAQ	ACST	Mon, Oct 9, 2017	64.32	64.32	63.84	63.84
1190	NASDAQ	ACST	Fri, Oct 6, 2017	64.32	64.64	63.36	64.32
1189	NASDAQ	ACST	Thu, Oct 5, 2017	62.40	64.80	62.40	64.08
1188	NASDAQ	ACST	Wed, Oct 4, 2017	64.32	64.32	62.40	63.36
1187	NASDAQ	ACST	Tue, Oct 3, 2017	63.84	68.16	62.40	63.36
1186	NASDAQ	ACST	Mon, Oct 2, 2017	67.20	68.16	63.84	63.84
1185	NASDAQ	ACST	Fri, Sep 29, 2017	66.62	69.60	66.62	68.16
1184	NASDAQ	ACST	Thu, Sep 28, 2017	63.84	67.20	63.84	66.72
1183	NASDAQ	ACST	Wed, Sep 27, 2017	64.32	64.32	63.97	64.14
1182	NASDAQ	ACST	Tue, Sep 26, 2017	64.80	64.80	62.40	64.80
1181	NASDAQ	ACST	Mon, Sep 25, 2017	63.84	64.32	63.36	64.32
1180	NASDAQ	ACST	Fri, Sep 22, 2017	63.36	64.80	62.45	63.36
1179	NASDAQ	ACST	Thu, Sep 21, 2017	62.40	64.32	61.49	63.36
1178	NASDAQ	ACST	Wed, Sep 20, 2017	61.92	64.32	61.44	61.61
1177	NASDAQ	ACST	Tue, Sep 19, 2017	61.44	64.32	61.44	63.27
1176	NASDAQ	ACST	Mon, Sep 18, 2017	63.84	64.80	61.92	61.92
1175	NASDAQ	ACST	Fri, Sep 15, 2017	62.40	64.32	61.44	63.36
1174	NASDAQ	ACST	Thu, Sep 14, 2017	63.36	64.32	61.92	63.01
1173	NASDAQ	ACST	Wed, Sep 13, 2017	62.40	63.36	62.40	63.36
1172	NASDAQ	ACST	Tue, Sep 12, 2017	62.40	63.36	61.92	62.54
1171	NASDAQ	ACST	Mon, Sep 11, 2017	62.88	63.84	62.88	62.93
1170	NASDAQ	ACST	Fri, Sep 8, 2017	63.36	64.32	62.88	63.84
1169	NASDAQ	ACST	Thu, Sep 7, 2017	62.40	64.32	62.40	64.32
1168	NASDAQ	ACST	Wed, Sep 6, 2017	63.36	64.80	61.57	62.40
1167	NASDAQ	ACST	Tue, Sep 5, 2017	61.44	63.36	61.01	63.36
1166	NASDAQ	ACST	Fri, Sep 1, 2017	62.61	62.61	61.44	61.44
1165	NASDAQ	ACST	Thu, Aug 31, 2017	62.45	62.45	61.44	61.56
1164	NASDAQ	ACST	Wed, Aug 30, 2017	62.40	63.36	61.44	61.92
1163	NASDAQ	ACST	Tue, Aug 29, 2017	61.92	62.74	61.92	62.40
1162	NASDAQ	ACST	Mon, Aug 28, 2017	61.92	62.76	61.92	62.16
1161	NASDAQ	ACST	Fri, Aug 25, 2017	62.40	64.80	61.44	61.44
1160	NASDAQ	ACST	Thu, Aug 24, 2017	62.40	63.84	61.92	63.84
1159	NASDAQ	ACST	Wed, Aug 23, 2017	62.00	63.36	61.92	63.36
1158	NASDAQ	ACST	Tue, Aug 22, 2017	60.96	62.40	60.96	61.92
1157	NASDAQ	ACST	Mon, Aug 21, 2017	63.36	64.32	60.96	64.32
1156	NASDAQ	ACST	Fri, Aug 18, 2017	63.84	64.32	59.52	62.40
1155	NASDAQ	ACST	Thu, Aug 17, 2017	62.40	63.84	60.48	62.88
1154	NASDAQ	ACST	Wed, Aug 16, 2017	60.96	62.88	60.48	62.88
1153	NASDAQ	ACST	Tue, Aug 15, 2017	63.36	63.36	60.00	60.96
1152	NASDAQ	ACST	Mon, Aug 14, 2017	63.36	63.84	61.44	61.92
1151	NASDAQ	ACST	Fri, Aug 11, 2017	62.40	64.80	61.92	63.84
1150	NASDAQ	ACST	Thu, Aug 10, 2017	62.88	67.20	61.44	62.88
1149	NASDAQ	ACST	Wed, Aug 9, 2017	61.92	65.86	61.44	62.88
1148	NASDAQ	ACST	Tue, Aug 8, 2017	60.48	63.84	60.48	62.40
1147	NASDAQ	ACST	Mon, Aug 7, 2017	61.44	65.28	60.96	61.44
1146	NASDAQ	ACST	Fri, Aug 4, 2017	63.84	65.76	61.92	61.92
1145	NASDAQ	ACST	Thu, Aug 3, 2017	65.28	65.76	62.40	62.40
1144	NASDAQ	ACST	Wed, Aug 2, 2017	62.40	65.76	61.74	63.84
1143	NASDAQ	ACST	Tue, Aug 1, 2017	64.08	66.91	60.96	61.92
1142	NASDAQ	ACST	Mon, Jul 31, 2017	63.84	66.24	61.68	63.36
1141	NASDAQ	ACST	Fri, Jul 28, 2017	60.96	69.60	60.96	62.40
1140	NASDAQ	ACST	Thu, Jul 27, 2017	64.32	66.24	62.07	62.40
1139	NASDAQ	ACST	Wed, Jul 26, 2017	64.80	67.20	61.44	66.24
1138	NASDAQ	ACST	Tue, Jul 25, 2017	61.92	67.68	61.44	61.44
1137	NASDAQ	ACST	Mon, Jul 24, 2017	62.88	63.36	62.29	63.36
1136	NASDAQ	ACST	Fri, Jul 21, 2017	61.44	62.40	61.44	61.44
1135	NASDAQ	ACST	Thu, Jul 20, 2017	0.00	0.00	0.00	61.44
1134	NASDAQ	ACST	Wed, Jul 19, 2017	61.87	62.88	61.44	61.44
1133	NASDAQ	ACST	Tue, Jul 18, 2017	61.44	62.59	61.44	62.40
1132	NASDAQ	ACST	Mon, Jul 17, 2017	60.48	63.63	60.48	63.63
1131	NASDAQ	ACST	Fri, Jul 14, 2017	60.48	60.96	60.48	60.48
1130	NASDAQ	ACST	Thu, Jul 13, 2017	62.88	63.84	60.48	60.48
1129	NASDAQ	ACST	Wed, Jul 12, 2017	62.40	63.84	61.92	62.40
1128	NASDAQ	ACST	Tue, Jul 11, 2017	63.36	63.84	62.40	63.84
1127	NASDAQ	ACST	Mon, Jul 10, 2017	62.88	64.27	61.44	64.27
1126	NASDAQ	ACST	Fri, Jul 7, 2017	62.40	63.41	61.44	61.44
1125	NASDAQ	ACST	Thu, Jul 6, 2017	60.96	62.10	60.96	61.92
1124	NASDAQ	ACST	Wed, Jul 5, 2017	62.40	64.48	60.96	61.92
1123	NASDAQ	ACST	Mon, Jul 3, 2017	61.44	61.44	60.96	60.96
1122	NASDAQ	ACST	Fri, Jun 30, 2017	60.96	63.84	60.96	63.36
1121	NASDAQ	ACST	Thu, Jun 29, 2017	64.32	64.32	61.44	61.44
1120	NASDAQ	ACST	Wed, Jun 28, 2017	60.48	63.36	60.48	62.88
1119	NASDAQ	ACST	Tue, Jun 27, 2017	63.84	63.84	60.96	60.96
1118	NASDAQ	ACST	Mon, Jun 26, 2017	61.33	62.98	60.48	62.40
1117	NASDAQ	ACST	Fri, Jun 23, 2017	60.00	61.13	60.00	60.48
1116	NASDAQ	ACST	Thu, Jun 22, 2017	60.48	61.92	60.00	60.00
1115	NASDAQ	ACST	Wed, Jun 21, 2017	62.40	62.40	60.00	60.48
1114	NASDAQ	ACST	Tue, Jun 20, 2017	62.40	62.40	61.44	61.92
1113	NASDAQ	ACST	Mon, Jun 19, 2017	63.84	63.84	61.92	62.40
1112	NASDAQ	ACST	Fri, Jun 16, 2017	65.28	65.28	61.09	61.92
1111	NASDAQ	ACST	Thu, Jun 15, 2017	69.60	69.60	60.48	63.36
1110	NASDAQ	ACST	Wed, Jun 14, 2017	67.68	72.33	65.04	70.56
1109	NASDAQ	ACST	Tue, Jun 13, 2017	61.44	66.72	60.42	65.81
1108	NASDAQ	ACST	Mon, Jun 12, 2017	60.96	61.44	59.52	60.96
1107	NASDAQ	ACST	Fri, Jun 9, 2017	62.40	62.88	60.48	60.96
1106	NASDAQ	ACST	Thu, Jun 8, 2017	61.44	62.49	61.44	61.92
1105	NASDAQ	ACST	Wed, Jun 7, 2017	61.08	64.28	60.23	60.23
1104	NASDAQ	ACST	Tue, Jun 6, 2017	60.00	62.40	60.00	61.92
1103	NASDAQ	ACST	Mon, Jun 5, 2017	61.44	61.92	60.00	60.00
1102	NASDAQ	ACST	Fri, Jun 2, 2017	60.24	64.27	60.11	62.08
1101	NASDAQ	ACST	Thu, Jun 1, 2017	61.92	61.92	60.48	60.96
1100	NASDAQ	ACST	Wed, May 31, 2017	59.52	62.40	59.52	61.78
1099	NASDAQ	ACST	Tue, May 30, 2017	60.96	60.96	59.52	59.61
1098	NASDAQ	ACST	Fri, May 26, 2017	59.04	60.96	59.04	59.52
1097	NASDAQ	ACST	Thu, May 25, 2017	60.00	60.48	60.00	60.00
1096	NASDAQ	ACST	Wed, May 24, 2017	60.96	60.96	60.38	60.48
1095	NASDAQ	ACST	Tue, May 23, 2017	59.04	61.33	59.04	60.48
1094	NASDAQ	ACST	Mon, May 22, 2017	60.00	60.00	59.04	59.04
1093	NASDAQ	ACST	Fri, May 19, 2017	60.48	61.44	59.52	59.52
1092	NASDAQ	ACST	Thu, May 18, 2017	62.40	62.40	60.00	60.00
1091	NASDAQ	ACST	Wed, May 17, 2017	62.40	63.84	60.96	62.40
1090	NASDAQ	ACST	Tue, May 16, 2017	62.40	63.19	59.52	62.88
1089	NASDAQ	ACST	Mon, May 15, 2017	60.48	60.96	60.00	60.96
1088	NASDAQ	ACST	Fri, May 12, 2017	61.44	61.92	60.48	60.54
1087	NASDAQ	ACST	Thu, May 11, 2017	62.40	62.40	61.44	61.44
1086	NASDAQ	ACST	Wed, May 10, 2017	61.92	62.40	61.44	61.92
1085	NASDAQ	ACST	Tue, May 9, 2017	62.40	63.84	61.44	61.44
1084	NASDAQ	ACST	Mon, May 8, 2017	63.96	63.96	61.44	62.88
1083	NASDAQ	ACST	Fri, May 5, 2017	62.88	64.32	62.88	63.84
1082	NASDAQ	ACST	Thu, May 4, 2017	61.44	63.96	61.44	62.40
1081	NASDAQ	ACST	Wed, May 3, 2017	64.80	64.80	60.96	63.36
1080	NASDAQ	ACST	Tue, May 2, 2017	62.39	64.80	61.92	63.84
1079	NASDAQ	ACST	Mon, May 1, 2017	60.96	63.05	60.96	61.44
1078	NASDAQ	ACST	Fri, Apr 28, 2017	61.44	61.92	60.96	61.44
1077	NASDAQ	ACST	Thu, Apr 27, 2017	62.40	63.37	61.44	61.44
1076	NASDAQ	ACST	Wed, Apr 26, 2017	61.93	62.40	60.96	61.44
1075	NASDAQ	ACST	Tue, Apr 25, 2017	59.52	62.88	59.52	60.96
1074	NASDAQ	ACST	Mon, Apr 24, 2017	61.44	61.44	60.00	60.00
1073	NASDAQ	ACST	Fri, Apr 21, 2017	62.00	62.88	61.44	61.92
1072	NASDAQ	ACST	Thu, Apr 20, 2017	63.36	63.36	61.92	62.88
1071	NASDAQ	ACST	Wed, Apr 19, 2017	62.40	62.88	61.44	62.36
1070	NASDAQ	ACST	Tue, Apr 18, 2017	65.28	65.28	62.40	63.84
1069	NASDAQ	ACST	Mon, Apr 17, 2017	63.84	66.24	62.40	63.36
1068	NASDAQ	ACST	Thu, Apr 13, 2017	64.80	66.72	62.40	63.84
1067	NASDAQ	ACST	Wed, Apr 12, 2017	65.52	66.24	64.32	64.32
1066	NASDAQ	ACST	Tue, Apr 11, 2017	62.88	66.24	61.44	63.36
1065	NASDAQ	ACST	Mon, Apr 10, 2017	63.84	64.77	63.51	64.77
1064	NASDAQ	ACST	Fri, Apr 7, 2017	64.32	65.28	63.84	63.84
1063	NASDAQ	ACST	Thu, Apr 6, 2017	64.80	65.76	63.84	63.84
1062	NASDAQ	ACST	Wed, Apr 5, 2017	66.55	67.10	64.80	65.76
1061	NASDAQ	ACST	Tue, Apr 4, 2017	66.72	67.63	64.82	65.28
1060	NASDAQ	ACST	Mon, Apr 3, 2017	64.80	69.12	64.80	66.72
1059	NASDAQ	ACST	Fri, Mar 31, 2017	62.40	71.52	62.40	65.28
1058	NASDAQ	ACST	Thu, Mar 30, 2017	65.28	79.20	62.88	63.36
1057	NASDAQ	ACST	Wed, Mar 29, 2017	60.72	61.44	60.00	60.48
1056	NASDAQ	ACST	Tue, Mar 28, 2017	62.40	62.40	60.00	60.48
1055	NASDAQ	ACST	Mon, Mar 27, 2017	60.48	62.40	60.00	60.48
1054	NASDAQ	ACST	Fri, Mar 24, 2017	60.00	64.32	60.00	61.44
1053	NASDAQ	ACST	Thu, Mar 23, 2017	61.44	68.16	60.00	60.48
1052	NASDAQ	ACST	Wed, Mar 22, 2017	64.32	64.32	60.00	60.96
1051	NASDAQ	ACST	Tue, Mar 21, 2017	68.16	69.12	64.32	64.80
1050	NASDAQ	ACST	Mon, Mar 20, 2017	64.80	69.12	63.84	67.08
1049	NASDAQ	ACST	Fri, Mar 17, 2017	62.40	65.76	61.92	64.80
1048	NASDAQ	ACST	Thu, Mar 16, 2017	62.32	65.28	61.92	64.32
1047	NASDAQ	ACST	Wed, Mar 15, 2017	63.36	64.32	60.96	62.30
1046	NASDAQ	ACST	Tue, Mar 14, 2017	58.08	62.40	57.70	62.40
1045	NASDAQ	ACST	Mon, Mar 13, 2017	57.82	59.52	57.60	58.08
1044	NASDAQ	ACST	Fri, Mar 10, 2017	58.56	58.56	57.12	58.56
1043	NASDAQ	ACST	Thu, Mar 9, 2017	57.12	59.04	57.05	58.56
1042	NASDAQ	ACST	Wed, Mar 8, 2017	54.72	57.60	54.72	56.64
1041	NASDAQ	ACST	Tue, Mar 7, 2017	55.68	56.52	54.72	55.20
1040	NASDAQ	ACST	Mon, Mar 6, 2017	57.12	58.56	55.68	57.12
1039	NASDAQ	ACST	Fri, Mar 3, 2017	56.16	57.60	55.71	56.64
1038	NASDAQ	ACST	Thu, Mar 2, 2017	58.56	59.04	55.68	55.68
1037	NASDAQ	ACST	Wed, Mar 1, 2017	60.48	60.75	55.68	57.25
1036	NASDAQ	ACST	Tue, Feb 28, 2017	57.12	61.44	57.12	60.00
1035	NASDAQ	ACST	Mon, Feb 27, 2017	56.64	57.60	55.68	57.12
1034	NASDAQ	ACST	Fri, Feb 24, 2017	59.52	59.52	55.68	57.60
1033	NASDAQ	ACST	Thu, Feb 23, 2017	61.44	62.73	59.04	59.04
1032	NASDAQ	ACST	Wed, Feb 22, 2017	61.44	64.71	61.44	61.44
1031	NASDAQ	ACST	Tue, Feb 21, 2017	62.88	71.04	61.32	61.44
1030	NASDAQ	ACST	Fri, Feb 17, 2017	60.96	63.84	60.48	63.84
1029	NASDAQ	ACST	Thu, Feb 16, 2017	61.44	61.44	60.48	60.96
1028	NASDAQ	ACST	Wed, Feb 15, 2017	60.96	62.30	60.48	60.96
1027	NASDAQ	ACST	Tue, Feb 14, 2017	60.48	63.36	60.48	61.75
1026	NASDAQ	ACST	Mon, Feb 13, 2017	62.40	64.80	60.00	61.32
1025	NASDAQ	ACST	Fri, Feb 10, 2017	63.84	63.84	60.96	62.88
1024	NASDAQ	ACST	Thu, Feb 9, 2017	60.48	62.88	60.00	61.92
1023	NASDAQ	ACST	Wed, Feb 8, 2017	60.00	61.44	59.52	61.44
1022	NASDAQ	ACST	Tue, Feb 7, 2017	61.92	61.92	58.56	60.48
1021	NASDAQ	ACST	Mon, Feb 6, 2017	63.36	67.15	60.96	62.40
1020	NASDAQ	ACST	Fri, Feb 3, 2017	61.92	63.84	61.44	62.88
1019	NASDAQ	ACST	Thu, Feb 2, 2017	61.92	63.84	60.94	61.44
1018	NASDAQ	ACST	Wed, Feb 1, 2017	60.96	64.32	60.48	61.44
1017	NASDAQ	ACST	Tue, Jan 31, 2017	61.44	63.23	60.96	60.96
1016	NASDAQ	ACST	Mon, Jan 30, 2017	64.32	64.93	61.44	61.92
1015	NASDAQ	ACST	Fri, Jan 27, 2017	64.80	67.20	62.40	64.37
1014	NASDAQ	ACST	Thu, Jan 26, 2017	66.72	66.72	62.40	64.80
1013	NASDAQ	ACST	Wed, Jan 25, 2017	69.12	69.22	63.36	66.72
1012	NASDAQ	ACST	Tue, Jan 24, 2017	74.88	76.80	67.68	69.12
1011	NASDAQ	ACST	Mon, Jan 23, 2017	68.64	84.00	65.76	69.60
1010	NASDAQ	ACST	Fri, Jan 20, 2017	60.48	62.40	57.60	60.48
1009	NASDAQ	ACST	Thu, Jan 19, 2017	61.44	61.44	60.00	60.48
1008	NASDAQ	ACST	Wed, Jan 18, 2017	60.00	68.69	57.60	61.44
1007	NASDAQ	ACST	Tue, Jan 17, 2017	60.96	61.68	59.04	59.04
1006	NASDAQ	ACST	Fri, Jan 13, 2017	61.92	62.40	60.00	60.48
1005	NASDAQ	ACST	Thu, Jan 12, 2017	64.80	65.76	58.56	61.44
1004	NASDAQ	ACST	Wed, Jan 11, 2017	60.00	79.53	60.00	66.24
1003	NASDAQ	ACST	Tue, Jan 10, 2017	58.56	62.88	58.08	59.52
1002	NASDAQ	ACST	Mon, Jan 9, 2017	60.24	60.86	57.60	59.52
1001	NASDAQ	ACST	Fri, Jan 6, 2017	62.40	63.84	60.48	60.96
1000	NASDAQ	ACST	Thu, Jan 5, 2017	64.32	64.32	61.44	62.40
999	NASDAQ	ACST	Wed, Jan 4, 2017	62.40	66.72	60.48	63.36
998	NASDAQ	ACST	Tue, Jan 3, 2017	60.48	63.07	60.00	61.71
997	NASDAQ	ACST	Fri, Dec 30, 2016	66.72	66.72	60.00	60.00
996	NASDAQ	ACST	Thu, Dec 29, 2016	62.40	68.59	62.40	66.24
995	NASDAQ	ACST	Wed, Dec 28, 2016	71.04	72.43	64.80	64.80
994	NASDAQ	ACST	Tue, Dec 27, 2016	63.84	72.20	63.84	71.04
993	NASDAQ	ACST	Fri, Dec 23, 2016	64.80	97.44	63.61	63.84
992	NASDAQ	ACST	Thu, Dec 22, 2016	59.04	59.04	55.20	55.68
991	NASDAQ	ACST	Wed, Dec 21, 2016	56.64	60.00	53.28	59.04
990	NASDAQ	ACST	Tue, Dec 20, 2016	55.44	57.60	55.44	56.16
989	NASDAQ	ACST	Mon, Dec 19, 2016	54.13	59.04	53.76	56.16
988	NASDAQ	ACST	Fri, Dec 16, 2016	57.12	57.12	53.76	54.24
987	NASDAQ	ACST	Thu, Dec 15, 2016	56.64	59.52	53.28	57.60
986	NASDAQ	ACST	Wed, Dec 14, 2016	60.48	60.96	56.16	56.16
985	NASDAQ	ACST	Tue, Dec 13, 2016	60.96	61.92	60.48	61.07
984	NASDAQ	ACST	Mon, Dec 12, 2016	60.96	62.88	60.96	62.40
983	NASDAQ	ACST	Fri, Dec 9, 2016	63.36	65.26	60.85	60.85
982	NASDAQ	ACST	Thu, Dec 8, 2016	65.76	65.76	63.36	63.36
981	NASDAQ	ACST	Wed, Dec 7, 2016	65.76	66.13	62.40	65.28
980	NASDAQ	ACST	Tue, Dec 6, 2016	67.20	69.12	64.80	65.86
979	NASDAQ	ACST	Mon, Dec 5, 2016	64.80	70.08	64.80	66.72
978	NASDAQ	ACST	Fri, Dec 2, 2016	63.84	69.12	63.84	64.32
977	NASDAQ	ACST	Thu, Dec 1, 2016	67.20	71.39	58.56	65.76
976	NASDAQ	ACST	Wed, Nov 30, 2016	76.80	82.32	66.24	67.20
975	NASDAQ	ACST	Tue, Nov 29, 2016	72.48	118.08	72.48	86.40
974	NASDAQ	ACST	Mon, Nov 28, 2016	60.00	69.60	58.56	66.11
973	NASDAQ	ACST	Fri, Nov 25, 2016	58.56	63.73	58.56	59.52
972	NASDAQ	ACST	Wed, Nov 23, 2016	60.96	61.44	57.60	58.56
971	NASDAQ	ACST	Tue, Nov 22, 2016	64.21	64.21	61.62	62.88
970	NASDAQ	ACST	Mon, Nov 21, 2016	64.32	64.32	62.88	62.88
969	NASDAQ	ACST	Fri, Nov 18, 2016	62.88	63.36	62.40	62.88
968	NASDAQ	ACST	Thu, Nov 17, 2016	64.80	64.80	62.88	63.38
967	NASDAQ	ACST	Wed, Nov 16, 2016	65.28	65.28	62.88	64.32
966	NASDAQ	ACST	Tue, Nov 15, 2016	68.16	68.16	62.40	62.54
965	NASDAQ	ACST	Mon, Nov 14, 2016	68.16	69.60	61.34	66.72
964	NASDAQ	ACST	Fri, Nov 11, 2016	63.84	68.98	60.48	66.24
963	NASDAQ	ACST	Thu, Nov 10, 2016	62.88	66.24	61.46	62.11
962	NASDAQ	ACST	Wed, Nov 9, 2016	60.96	63.36	60.48	62.88
961	NASDAQ	ACST	Tue, Nov 8, 2016	62.40	62.88	61.44	61.92
960	NASDAQ	ACST	Mon, Nov 7, 2016	64.32	64.32	61.44	61.44
959	NASDAQ	ACST	Fri, Nov 4, 2016	62.88	63.36	60.48	60.48
958	NASDAQ	ACST	Thu, Nov 3, 2016	63.84	63.84	60.96	63.36
957	NASDAQ	ACST	Wed, Nov 2, 2016	60.00	65.28	59.52	62.88
956	NASDAQ	ACST	Tue, Nov 1, 2016	64.80	64.80	60.26	61.44
955	NASDAQ	ACST	Mon, Oct 31, 2016	63.84	64.80	63.84	64.32
954	NASDAQ	ACST	Fri, Oct 28, 2016	67.20	68.16	63.36	65.28
953	NASDAQ	ACST	Thu, Oct 27, 2016	68.01	68.01	67.20	67.30
952	NASDAQ	ACST	Wed, Oct 26, 2016	71.03	71.47	67.20	68.64
951	NASDAQ	ACST	Tue, Oct 25, 2016	69.12	69.12	67.68	67.68
950	NASDAQ	ACST	Mon, Oct 24, 2016	70.08	72.00	67.68	67.68
949	NASDAQ	ACST	Fri, Oct 21, 2016	72.48	74.89	70.08	71.47
948	NASDAQ	ACST	Thu, Oct 20, 2016	74.31	76.17	72.48	74.09
947	NASDAQ	ACST	Wed, Oct 19, 2016	75.37	76.68	74.45	74.57
946	NASDAQ	ACST	Tue, Oct 18, 2016	79.20	79.20	74.40	74.88
945	NASDAQ	ACST	Mon, Oct 17, 2016	79.20	80.16	76.80	77.76
944	NASDAQ	ACST	Fri, Oct 14, 2016	79.20	79.68	77.28	79.68
943	NASDAQ	ACST	Thu, Oct 13, 2016	78.72	81.12	78.24	78.72
942	NASDAQ	ACST	Wed, Oct 12, 2016	80.64	83.04	78.72	81.12
941	NASDAQ	ACST	Tue, Oct 11, 2016	79.20	83.04	79.20	80.64
940	NASDAQ	ACST	Mon, Oct 10, 2016	80.16	80.63	79.20	79.20
939	NASDAQ	ACST	Fri, Oct 7, 2016	82.56	82.56	80.16	80.16
938	NASDAQ	ACST	Thu, Oct 6, 2016	84.96	85.33	82.08	82.56
937	NASDAQ	ACST	Wed, Oct 5, 2016	81.60	88.61	81.60	82.08
936	NASDAQ	ACST	Tue, Oct 4, 2016	84.48	85.68	84.48	84.48
935	NASDAQ	ACST	Mon, Oct 3, 2016	90.72	90.72	86.40	86.40
934	NASDAQ	ACST	Fri, Sep 30, 2016	89.28	91.68	84.00	85.80
933	NASDAQ	ACST	Thu, Sep 29, 2016	89.76	94.08	87.84	87.84
932	NASDAQ	ACST	Wed, Sep 28, 2016	92.16	94.03	90.24	90.72
931	NASDAQ	ACST	Tue, Sep 27, 2016	88.32	100.27	88.32	93.12
930	NASDAQ	ACST	Mon, Sep 26, 2016	92.64	94.08	88.80	89.28
929	NASDAQ	ACST	Fri, Sep 23, 2016	90.72	95.52	90.24	90.72
928	NASDAQ	ACST	Thu, Sep 22, 2016	91.20	94.80	88.80	90.24
927	NASDAQ	ACST	Wed, Sep 21, 2016	100.32	100.32	90.72	92.64
926	NASDAQ	ACST	Tue, Sep 20, 2016	118.08	118.08	95.04	99.36
925	NASDAQ	ACST	Mon, Sep 19, 2016	92.16	103.68	92.16	96.48
924	NASDAQ	ACST	Fri, Sep 16, 2016	101.76	108.48	94.08	96.00
923	NASDAQ	ACST	Thu, Sep 15, 2016	121.44	137.76	101.76	107.04
922	NASDAQ	ACST	Wed, Sep 14, 2016	67.68	148.32	66.24	134.88
921	NASDAQ	ACST	Tue, Sep 13, 2016	60.00	60.00	60.00	60.00
920	NASDAQ	ACST	Mon, Sep 12, 2016	60.96	63.36	57.60	63.36
919	NASDAQ	ACST	Fri, Sep 9, 2016	62.40	62.64	62.40	62.64
918	NASDAQ	ACST	Thu, Sep 8, 2016	62.40	64.32	61.92	64.32
917	NASDAQ	ACST	Wed, Sep 7, 2016	64.80	64.80	63.84	63.84
916	NASDAQ	ACST	Tue, Sep 6, 2016	64.32	64.80	64.32	64.32
915	NASDAQ	ACST	Fri, Sep 2, 2016	64.32	64.56	64.32	64.56
914	NASDAQ	ACST	Thu, Sep 1, 2016	64.32	64.80	63.84	63.84
913	NASDAQ	ACST	Wed, Aug 31, 2016	64.32	65.28	63.11	63.84
912	NASDAQ	ACST	Tue, Aug 30, 2016	63.36	65.52	63.36	63.84
911	NASDAQ	ACST	Mon, Aug 29, 2016	66.24	66.24	65.28	65.28
910	NASDAQ	ACST	Fri, Aug 26, 2016	63.84	65.28	63.84	65.28
909	NASDAQ	ACST	Thu, Aug 25, 2016	62.88	65.28	62.88	63.36
908	NASDAQ	ACST	Wed, Aug 24, 2016	65.76	67.20	62.88	62.88
907	NASDAQ	ACST	Tue, Aug 23, 2016	63.96	65.76	63.84	65.76
906	NASDAQ	ACST	Mon, Aug 22, 2016	67.20	67.20	64.80	65.28
905	NASDAQ	ACST	Fri, Aug 19, 2016	64.80	67.68	64.80	66.47
904	NASDAQ	ACST	Thu, Aug 18, 2016	64.80	68.64	64.80	65.28
903	NASDAQ	ACST	Wed, Aug 17, 2016	65.76	69.60	64.80	64.80
902	NASDAQ	ACST	Tue, Aug 16, 2016	71.04	71.04	67.68	68.16
901	NASDAQ	ACST	Mon, Aug 15, 2016	68.63	69.60	67.20	68.16
900	NASDAQ	ACST	Fri, Aug 12, 2016	67.68	70.56	67.68	68.34
899	NASDAQ	ACST	Thu, Aug 11, 2016	68.23	71.52	68.16	71.52
898	NASDAQ	ACST	Wed, Aug 10, 2016	70.08	70.08	69.60	69.60
897	NASDAQ	ACST	Tue, Aug 9, 2016	72.96	74.88	69.60	70.08
896	NASDAQ	ACST	Mon, Aug 8, 2016	75.36	75.36	75.36	75.36
895	NASDAQ	ACST	Fri, Aug 5, 2016	75.34	75.34	72.48	74.40
894	NASDAQ	ACST	Thu, Aug 4, 2016	74.40	76.32	69.60	69.60
893	NASDAQ	ACST	Wed, Aug 3, 2016	74.40	76.32	72.00	74.88
892	NASDAQ	ACST	Tue, Aug 2, 2016	76.80	77.28	72.00	72.96
891	NASDAQ	ACST	Mon, Aug 1, 2016	68.16	74.40	66.72	74.40
890	NASDAQ	ACST	Fri, Jul 29, 2016	76.80	76.80	67.20	74.40
889	NASDAQ	ACST	Thu, Jul 28, 2016	71.52	74.40	69.12	72.04
888	NASDAQ	ACST	Wed, Jul 27, 2016	74.45	81.60	68.64	75.36
887	NASDAQ	ACST	Tue, Jul 26, 2016	74.40	75.84	70.56	73.92
886	NASDAQ	ACST	Mon, Jul 25, 2016	71.05	78.72	64.80	74.40
885	NASDAQ	ACST	Fri, Jul 22, 2016	71.52	71.52	71.52	71.52
884	NASDAQ	ACST	Thu, Jul 21, 2016	70.37	73.44	69.60	73.44
883	NASDAQ	ACST	Wed, Jul 20, 2016	66.72	72.92	66.72	72.00
882	NASDAQ	ACST	Tue, Jul 19, 2016	68.25	70.00	68.25	68.64
881	NASDAQ	ACST	Mon, Jul 18, 2016	74.88	77.29	70.56	70.56
880	NASDAQ	ACST	Fri, Jul 15, 2016	85.92	85.92	72.00	72.96
879	NASDAQ	ACST	Thu, Jul 14, 2016	63.39	82.94	61.92	75.04
878	NASDAQ	ACST	Wed, Jul 13, 2016	64.32	64.32	63.36	63.36
877	NASDAQ	ACST	Tue, Jul 12, 2016	62.88	64.32	61.44	64.32
876	NASDAQ	ACST	Mon, Jul 11, 2016	62.40	62.40	62.40	62.40
875	NASDAQ	ACST	Fri, Jul 8, 2016	63.36	63.36	61.44	62.40
874	NASDAQ	ACST	Thu, Jul 7, 2016	61.70	63.51	61.70	63.51
873	NASDAQ	ACST	Wed, Jul 6, 2016	64.80	64.80	58.08	63.84
872	NASDAQ	ACST	Tue, Jul 5, 2016	64.80	65.95	64.80	65.95
871	NASDAQ	ACST	Fri, Jul 1, 2016	66.24	66.24	66.24	66.24
870	NASDAQ	ACST	Thu, Jun 30, 2016	66.24	66.24	66.24	66.24
869	NASDAQ	ACST	Wed, Jun 29, 2016	67.20	67.20	66.24	66.24
868	NASDAQ	ACST	Tue, Jun 28, 2016	66.72	68.44	66.72	67.15
867	NASDAQ	ACST	Mon, Jun 27, 2016	64.80	65.76	64.80	65.75
866	NASDAQ	ACST	Fri, Jun 24, 2016	72.16	74.40	64.80	65.76
865	NASDAQ	ACST	Thu, Jun 23, 2016	70.26	70.26	70.26	70.26
864	NASDAQ	ACST	Wed, Jun 22, 2016	70.26	70.26	70.26	70.26
863	NASDAQ	ACST	Tue, Jun 21, 2016	70.42	76.80	70.13	70.56
862	NASDAQ	ACST	Mon, Jun 20, 2016	72.96	72.96	72.00	72.48
861	NASDAQ	ACST	Fri, Jun 17, 2016	72.96	73.92	71.52	73.92
860	NASDAQ	ACST	Thu, Jun 16, 2016	71.87	71.87	71.87	71.87
859	NASDAQ	ACST	Wed, Jun 15, 2016	70.56	70.56	70.08	70.56
858	NASDAQ	ACST	Tue, Jun 14, 2016	73.44	73.44	73.44	73.44
857	NASDAQ	ACST	Mon, Jun 13, 2016	73.44	73.44	73.44	73.44
856	NASDAQ	ACST	Fri, Jun 10, 2016	75.36	76.80	72.00	73.44
855	NASDAQ	ACST	Thu, Jun 9, 2016	77.28	77.28	72.00	73.44
854	NASDAQ	ACST	Wed, Jun 8, 2016	68.16	74.88	67.20	74.88
853	NASDAQ	ACST	Tue, Jun 7, 2016	68.16	68.16	64.80	65.36
852	NASDAQ	ACST	Mon, Jun 6, 2016	67.20	67.20	65.28	65.28
851	NASDAQ	ACST	Fri, Jun 3, 2016	69.12	69.12	64.80	67.83
850	NASDAQ	ACST	Thu, Jun 2, 2016	71.52	72.00	67.30	70.56
849	NASDAQ	ACST	Wed, Jun 1, 2016	76.32	76.32	66.10	71.52
848	NASDAQ	ACST	Tue, May 31, 2016	73.44	78.24	72.00	72.00
847	NASDAQ	ACST	Fri, May 27, 2016	71.52	72.00	71.52	72.00
846	NASDAQ	ACST	Thu, May 26, 2016	68.16	71.52	67.68	71.52
845	NASDAQ	ACST	Wed, May 25, 2016	68.64	80.16	68.64	80.16
844	NASDAQ	ACST	Tue, May 24, 2016	64.32	69.60	61.72	67.68
843	NASDAQ	ACST	Mon, May 23, 2016	64.80	67.68	64.80	64.80
842	NASDAQ	ACST	Fri, May 20, 2016	64.32	64.32	60.48	62.06
841	NASDAQ	ACST	Thu, May 19, 2016	62.88	62.88	62.40	62.40
840	NASDAQ	ACST	Wed, May 18, 2016	66.24	67.20	66.24	66.72
839	NASDAQ	ACST	Tue, May 17, 2016	66.72	66.72	62.88	63.84
838	NASDAQ	ACST	Mon, May 16, 2016	61.44	69.60	61.44	66.16
837	NASDAQ	ACST	Fri, May 13, 2016	60.96	65.76	60.00	64.80
836	NASDAQ	ACST	Thu, May 12, 2016	57.60	61.44	57.60	61.44
835	NASDAQ	ACST	Wed, May 11, 2016	57.60	58.08	57.60	58.08
834	NASDAQ	ACST	Tue, May 10, 2016	57.74	63.84	57.74	58.56
833	NASDAQ	ACST	Mon, May 9, 2016	65.28	65.28	62.40	64.80
832	NASDAQ	ACST	Fri, May 6, 2016	63.36	65.28	63.36	64.32
831	NASDAQ	ACST	Thu, May 5, 2016	64.32	65.84	64.32	64.95
830	NASDAQ	ACST	Wed, May 4, 2016	63.84	64.80	63.84	64.80
829	NASDAQ	ACST	Tue, May 3, 2016	67.68	68.64	63.36	63.84
828	NASDAQ	ACST	Mon, May 2, 2016	67.68	67.68	67.68	67.68
827	NASDAQ	ACST	Fri, Apr 29, 2016	63.36	67.68	63.36	67.68
826	NASDAQ	ACST	Thu, Apr 28, 2016	65.76	69.60	65.76	69.12
825	NASDAQ	ACST	Wed, Apr 27, 2016	66.72	68.16	65.23	65.23
824	NASDAQ	ACST	Tue, Apr 26, 2016	67.20	67.20	67.20	67.20
823	NASDAQ	ACST	Mon, Apr 25, 2016	66.24	66.75	62.54	66.70
822	NASDAQ	ACST	Fri, Apr 22, 2016	69.60	69.60	69.60	69.60
821	NASDAQ	ACST	Thu, Apr 21, 2016	68.64	69.60	67.84	69.60
820	NASDAQ	ACST	Wed, Apr 20, 2016	67.20	70.91	67.20	68.16
819	NASDAQ	ACST	Tue, Apr 19, 2016	66.24	69.60	66.24	68.74
818	NASDAQ	ACST	Mon, Apr 18, 2016	65.14	69.12	64.99	69.12
817	NASDAQ	ACST	Fri, Apr 15, 2016	68.64	68.64	64.80	64.80
816	NASDAQ	ACST	Thu, Apr 14, 2016	65.95	68.16	65.95	68.16
815	NASDAQ	ACST	Wed, Apr 13, 2016	67.20	67.20	65.76	65.76
814	NASDAQ	ACST	Tue, Apr 12, 2016	66.72	70.56	65.28	70.56
813	NASDAQ	ACST	Mon, Apr 11, 2016	64.80	66.72	64.80	66.72
812	NASDAQ	ACST	Fri, Apr 8, 2016	67.68	68.16	64.80	67.68
811	NASDAQ	ACST	Thu, Apr 7, 2016	68.64	68.64	64.80	66.72
810	NASDAQ	ACST	Wed, Apr 6, 2016	71.52	71.52	68.64	70.56
809	NASDAQ	ACST	Tue, Apr 5, 2016	70.56	70.56	70.56	69.12
808	NASDAQ	ACST	Mon, Apr 4, 2016	72.00	72.24	70.56	70.56
807	NASDAQ	ACST	Fri, Apr 1, 2016	72.96	72.96	72.00	72.00
806	NASDAQ	ACST	Thu, Mar 31, 2016	69.60	72.96	69.12	72.48
805	NASDAQ	ACST	Wed, Mar 30, 2016	72.00	72.48	70.08	72.48
804	NASDAQ	ACST	Tue, Mar 29, 2016	70.97	71.52	69.60	71.52
803	NASDAQ	ACST	Mon, Mar 28, 2016	70.08	72.96	70.08	72.96
802	NASDAQ	ACST	Thu, Mar 24, 2016	72.00	72.00	72.00	70.56
801	NASDAQ	ACST	Wed, Mar 23, 2016	75.36	75.36	72.00	72.00
800	NASDAQ	ACST	Tue, Mar 22, 2016	73.58	74.36	73.44	73.60
799	NASDAQ	ACST	Mon, Mar 21, 2016	72.43	75.36	72.43	75.36
798	NASDAQ	ACST	Fri, Mar 18, 2016	78.19	78.19	78.19	78.19
797	NASDAQ	ACST	Thu, Mar 17, 2016	77.88	78.24	74.88	78.19
796	NASDAQ	ACST	Wed, Mar 16, 2016	80.16	80.88	78.24	78.24
795	NASDAQ	ACST	Tue, Mar 15, 2016	82.08	82.08	82.08	79.68
794	NASDAQ	ACST	Mon, Mar 14, 2016	82.08	82.08	82.08	82.08
793	NASDAQ	ACST	Fri, Mar 11, 2016	78.72	78.72	78.72	82.08
792	NASDAQ	ACST	Thu, Mar 10, 2016	84.96	84.96	76.80	79.68
791	NASDAQ	ACST	Wed, Mar 9, 2016	77.76	79.68	76.80	82.08
790	NASDAQ	ACST	Tue, Mar 8, 2016	82.62	82.62	76.80	76.80
789	NASDAQ	ACST	Mon, Mar 7, 2016	83.07	86.40	83.04	85.73
788	NASDAQ	ACST	Fri, Mar 4, 2016	86.40	86.40	84.00	84.96
787	NASDAQ	ACST	Thu, Mar 3, 2016	79.68	79.68	79.68	86.40
786	NASDAQ	ACST	Wed, Mar 2, 2016	78.24	82.56	74.40	79.68
785	NASDAQ	ACST	Tue, Mar 1, 2016	69.12	72.00	69.12	72.00
784	NASDAQ	ACST	Mon, Feb 29, 2016	72.00	72.00	72.00	72.00
783	NASDAQ	ACST	Fri, Feb 26, 2016	72.48	72.48	71.93	72.00
782	NASDAQ	ACST	Thu, Feb 25, 2016	72.48	72.96	71.49	71.49
781	NASDAQ	ACST	Wed, Feb 24, 2016	76.80	77.28	69.12	69.12
780	NASDAQ	ACST	Tue, Feb 23, 2016	68.16	77.28	67.20	76.80
779	NASDAQ	ACST	Mon, Feb 22, 2016	72.48	75.36	67.20	75.36
778	NASDAQ	ACST	Fri, Feb 19, 2016	76.32	76.80	72.48	76.25
777	NASDAQ	ACST	Thu, Feb 18, 2016	73.44	76.80	66.72	73.44
776	NASDAQ	ACST	Wed, Feb 17, 2016	67.95	73.44	66.95	73.44
775	NASDAQ	ACST	Tue, Feb 16, 2016	67.20	68.64	65.76	68.16
774	NASDAQ	ACST	Fri, Feb 12, 2016	65.76	68.16	62.88	64.80
773	NASDAQ	ACST	Thu, Feb 11, 2016	62.40	68.64	62.40	68.64
772	NASDAQ	ACST	Wed, Feb 10, 2016	65.28	66.84	65.28	65.28
771	NASDAQ	ACST	Tue, Feb 9, 2016	67.20	69.60	65.28	68.40
770	NASDAQ	ACST	Mon, Feb 8, 2016	71.52	72.84	69.60	69.60
769	NASDAQ	ACST	Fri, Feb 5, 2016	69.60	75.84	69.60	75.84
768	NASDAQ	ACST	Thu, Feb 4, 2016	76.80	76.80	71.52	72.00
767	NASDAQ	ACST	Wed, Feb 3, 2016	65.76	72.96	64.80	72.96
766	NASDAQ	ACST	Tue, Feb 2, 2016	64.32	73.34	64.32	68.16
765	NASDAQ	ACST	Mon, Feb 1, 2016	73.92	74.88	73.44	74.40
764	NASDAQ	ACST	Fri, Jan 29, 2016	74.88	80.16	73.92	74.88
763	NASDAQ	ACST	Thu, Jan 28, 2016	76.80	80.16	72.96	80.16
762	NASDAQ	ACST	Wed, Jan 27, 2016	80.64	80.64	77.28	79.68
761	NASDAQ	ACST	Tue, Jan 26, 2016	79.20	81.60	78.72	81.60
760	NASDAQ	ACST	Mon, Jan 25, 2016	81.12	83.04	79.20	80.64
759	NASDAQ	ACST	Fri, Jan 22, 2016	79.68	82.08	79.68	81.60
758	NASDAQ	ACST	Thu, Jan 21, 2016	77.76	78.72	73.92	77.76
757	NASDAQ	ACST	Wed, Jan 20, 2016	76.80	76.80	72.00	75.36
756	NASDAQ	ACST	Tue, Jan 19, 2016	80.64	80.64	78.72	79.20
755	NASDAQ	ACST	Fri, Jan 15, 2016	81.60	81.60	73.68	78.24
754	NASDAQ	ACST	Thu, Jan 14, 2016	74.88	85.44	73.44	80.16
753	NASDAQ	ACST	Wed, Jan 13, 2016	86.40	86.40	73.17	73.92
752	NASDAQ	ACST	Tue, Jan 12, 2016	86.25	86.25	84.56	84.56
751	NASDAQ	ACST	Mon, Jan 11, 2016	89.76	89.76	81.12	83.52
750	NASDAQ	ACST	Fri, Jan 8, 2016	96.77	96.96	88.32	89.76
749	NASDAQ	ACST	Thu, Jan 7, 2016	107.04	107.04	96.96	98.40
748	NASDAQ	ACST	Wed, Jan 6, 2016	114.24	116.64	106.08	107.04
747	NASDAQ	ACST	Tue, Jan 5, 2016	118.56	120.96	113.28	115.68
746	NASDAQ	ACST	Mon, Jan 4, 2016	115.20	122.40	113.28	119.04
745	NASDAQ	ACST	Thu, Dec 31, 2015	116.36	122.40	113.32	122.40
744	NASDAQ	ACST	Wed, Dec 30, 2015	122.88	124.32	118.63	123.84
743	NASDAQ	ACST	Tue, Dec 29, 2015	127.20	127.20	115.68	123.84
742	NASDAQ	ACST	Mon, Dec 28, 2015	126.24	128.48	124.80	126.24
741	NASDAQ	ACST	Thu, Dec 24, 2015	125.28	130.80	122.40	128.16
740	NASDAQ	ACST	Wed, Dec 23, 2015	134.40	134.40	125.76	129.12
739	NASDAQ	ACST	Tue, Dec 22, 2015	131.04	136.32	128.40	132.96
738	NASDAQ	ACST	Mon, Dec 21, 2015	141.60	144.00	129.39	136.32
737	NASDAQ	ACST	Fri, Dec 18, 2015	134.88	139.68	121.54	139.68
736	NASDAQ	ACST	Thu, Dec 17, 2015	122.40	132.48	113.28	132.00
735	NASDAQ	ACST	Wed, Dec 16, 2015	89.76	153.60	84.96	120.96
734	NASDAQ	ACST	Tue, Dec 15, 2015	83.04	83.04	76.32	77.09
733	NASDAQ	ACST	Mon, Dec 14, 2015	85.44	85.44	79.20	79.20
732	NASDAQ	ACST	Fri, Dec 11, 2015	79.68	82.08	77.76	78.24
731	NASDAQ	ACST	Thu, Dec 10, 2015	82.08	84.00	75.36	76.80
730	NASDAQ	ACST	Wed, Dec 9, 2015	93.12	93.12	79.20	79.68
729	NASDAQ	ACST	Tue, Dec 8, 2015	96.96	98.88	87.84	88.80
728	NASDAQ	ACST	Mon, Dec 7, 2015	98.40	102.72	98.40	102.72
727	NASDAQ	ACST	Fri, Dec 4, 2015	100.32	102.72	99.36	101.28
726	NASDAQ	ACST	Thu, Dec 3, 2015	105.60	105.60	100.80	101.28
725	NASDAQ	ACST	Wed, Dec 2, 2015	113.76	114.72	101.28	101.28
724	NASDAQ	ACST	Tue, Dec 1, 2015	110.40	114.24	109.92	111.84
723	NASDAQ	ACST	Mon, Nov 30, 2015	117.12	117.38	110.40	110.40
722	NASDAQ	ACST	Fri, Nov 27, 2015	110.40	121.92	110.40	117.60
721	NASDAQ	ACST	Wed, Nov 25, 2015	118.08	118.08	108.96	109.44
720	NASDAQ	ACST	Tue, Nov 24, 2015	113.28	126.24	110.88	117.60
719	NASDAQ	ACST	Mon, Nov 23, 2015	110.40	111.84	107.95	108.00
718	NASDAQ	ACST	Fri, Nov 20, 2015	109.92	111.36	109.92	110.40
717	NASDAQ	ACST	Thu, Nov 19, 2015	108.96	110.88	108.96	110.77
716	NASDAQ	ACST	Wed, Nov 18, 2015	112.80	112.80	108.00	108.48
715	NASDAQ	ACST	Tue, Nov 17, 2015	111.84	112.80	110.40	110.40
714	NASDAQ	ACST	Mon, Nov 16, 2015	110.88	112.80	108.96	110.88
713	NASDAQ	ACST	Fri, Nov 13, 2015	118.08	120.96	116.16	116.16
712	NASDAQ	ACST	Thu, Nov 12, 2015	117.60	121.92	117.60	117.60
711	NASDAQ	ACST	Wed, Nov 11, 2015	122.44	126.24	116.16	118.06
710	NASDAQ	ACST	Tue, Nov 10, 2015	129.60	129.60	124.32	126.72
709	NASDAQ	ACST	Mon, Nov 9, 2015	121.44	132.00	117.60	128.40
708	NASDAQ	ACST	Fri, Nov 6, 2015	120.48	121.92	118.08	119.04
707	NASDAQ	ACST	Thu, Nov 5, 2015	120.00	122.88	118.99	120.48
706	NASDAQ	ACST	Wed, Nov 4, 2015	112.32	128.16	112.32	119.52
705	NASDAQ	ACST	Tue, Nov 3, 2015	112.80	115.20	109.92	113.76
704	NASDAQ	ACST	Mon, Nov 2, 2015	108.48	114.24	105.60	112.80
703	NASDAQ	ACST	Fri, Oct 30, 2015	107.52	111.36	105.60	108.48
702	NASDAQ	ACST	Thu, Oct 29, 2015	110.88	110.88	106.08	107.52
701	NASDAQ	ACST	Wed, Oct 28, 2015	106.08	108.96	106.08	108.00
700	NASDAQ	ACST	Tue, Oct 27, 2015	112.32	112.32	106.08	106.08
699	NASDAQ	ACST	Mon, Oct 26, 2015	103.68	116.55	103.20	113.28
698	NASDAQ	ACST	Fri, Oct 23, 2015	101.76	107.04	99.00	104.64
697	NASDAQ	ACST	Thu, Oct 22, 2015	116.64	116.66	96.48	104.88
696	NASDAQ	ACST	Wed, Oct 21, 2015	124.80	128.64	112.32	115.68
695	NASDAQ	ACST	Tue, Oct 20, 2015	131.04	131.04	125.28	127.19
694	NASDAQ	ACST	Mon, Oct 19, 2015	131.72	139.30	129.60	129.60
693	NASDAQ	ACST	Fri, Oct 16, 2015	134.88	144.00	127.68	144.00
692	NASDAQ	ACST	Thu, Oct 15, 2015	143.04	156.00	127.58	134.40
691	NASDAQ	ACST	Wed, Oct 14, 2015	158.64	168.00	150.48	158.40
690	NASDAQ	ACST	Tue, Oct 13, 2015	144.62	153.60	130.56	148.80
689	NASDAQ	ACST	Mon, Oct 12, 2015	145.44	160.80	132.00	153.60
688	NASDAQ	ACST	Fri, Oct 9, 2015	140.06	145.97	139.20	144.00
687	NASDAQ	ACST	Thu, Oct 8, 2015	135.41	141.60	135.36	140.16
686	NASDAQ	ACST	Wed, Oct 7, 2015	142.13	142.13	130.56	139.20
685	NASDAQ	ACST	Tue, Oct 6, 2015	129.60	139.25	129.60	139.20
684	NASDAQ	ACST	Mon, Oct 5, 2015	139.20	142.99	134.40	139.20
683	NASDAQ	ACST	Fri, Oct 2, 2015	127.20	135.36	120.00	135.36
682	NASDAQ	ACST	Thu, Oct 1, 2015	129.12	129.60	124.80	125.57
681	NASDAQ	ACST	Wed, Sep 30, 2015	139.20	139.20	122.78	129.07
680	NASDAQ	ACST	Tue, Sep 29, 2015	144.00	145.44	120.00	120.00
679	NASDAQ	ACST	Mon, Sep 28, 2015	153.60	163.15	151.20	154.56
678	NASDAQ	ACST	Fri, Sep 25, 2015	151.92	165.70	151.92	163.20
677	NASDAQ	ACST	Thu, Sep 24, 2015	152.45	166.99	148.85	165.84
676	NASDAQ	ACST	Wed, Sep 23, 2015	172.80	173.71	146.69	168.62
675	NASDAQ	ACST	Tue, Sep 22, 2015	168.00	175.68	163.20	172.80
674	NASDAQ	ACST	Mon, Sep 21, 2015	169.44	170.54	154.03	154.03
673	NASDAQ	ACST	Fri, Sep 18, 2015	149.47	170.78	149.47	169.15
672	NASDAQ	ACST	Thu, Sep 17, 2015	161.28	168.00	144.00	164.11
671	NASDAQ	ACST	Wed, Sep 16, 2015	158.88	163.34	144.72	153.60
670	NASDAQ	ACST	Tue, Sep 15, 2015	159.98	159.98	153.60	158.88
669	NASDAQ	ACST	Mon, Sep 14, 2015	148.85	161.28	147.36	159.98
668	NASDAQ	ACST	Fri, Sep 11, 2015	153.60	153.60	152.16	153.12
667	NASDAQ	ACST	Thu, Sep 10, 2015	147.36	153.60	144.00	153.60
666	NASDAQ	ACST	Wed, Sep 9, 2015	153.60	153.60	148.80	153.36
665	NASDAQ	ACST	Tue, Sep 8, 2015	143.57	150.82	143.57	150.05
664	NASDAQ	ACST	Fri, Sep 4, 2015	144.00	153.60	144.00	148.80
663	NASDAQ	ACST	Thu, Sep 3, 2015	162.24	162.24	150.86	153.46
662	NASDAQ	ACST	Wed, Sep 2, 2015	174.05	179.95	160.80	163.20
661	NASDAQ	ACST	Tue, Sep 1, 2015	168.00	169.58	158.40	165.84
660	NASDAQ	ACST	Mon, Aug 31, 2015	168.00	182.40	156.58	170.40
659	NASDAQ	ACST	Fri, Aug 28, 2015	172.22	176.11	168.00	175.20
658	NASDAQ	ACST	Thu, Aug 27, 2015	163.20	172.80	160.80	162.72
657	NASDAQ	ACST	Wed, Aug 26, 2015	172.80	172.80	163.20	163.20
656	NASDAQ	ACST	Tue, Aug 25, 2015	192.00	192.00	160.85	168.29
655	NASDAQ	ACST	Mon, Aug 24, 2015	168.00	174.24	156.00	174.24
654	NASDAQ	ACST	Fri, Aug 21, 2015	172.85	176.35	155.23	175.44
653	NASDAQ	ACST	Thu, Aug 20, 2015	172.85	177.50	172.85	172.85
652	NASDAQ	ACST	Wed, Aug 19, 2015	177.36	177.36	172.85	172.85
651	NASDAQ	ACST	Tue, Aug 18, 2015	184.75	184.75	172.85	175.20
650	NASDAQ	ACST	Mon, Aug 17, 2015	194.40	198.77	182.40	184.80
649	NASDAQ	ACST	Fri, Aug 14, 2015	197.66	200.30	188.40	199.39
648	NASDAQ	ACST	Thu, Aug 13, 2015	192.00	201.55	188.88	201.55
647	NASDAQ	ACST	Wed, Aug 12, 2015	163.20	190.08	163.20	187.20
646	NASDAQ	ACST	Tue, Aug 11, 2015	172.80	184.46	172.80	179.66
645	NASDAQ	ACST	Mon, Aug 10, 2015	196.80	196.80	172.80	174.72
644	NASDAQ	ACST	Fri, Aug 7, 2015	167.57	192.19	167.57	191.52
643	NASDAQ	ACST	Thu, Aug 6, 2015	165.94	191.47	165.94	187.20
642	NASDAQ	ACST	Wed, Aug 5, 2015	182.40	191.95	175.97	175.97
641	NASDAQ	ACST	Tue, Aug 4, 2015	174.77	196.80	164.83	177.60
640	NASDAQ	ACST	Mon, Aug 3, 2015	179.66	187.20	177.65	182.40
639	NASDAQ	ACST	Fri, Jul 31, 2015	177.31	178.51	160.80	172.85
638	NASDAQ	ACST	Thu, Jul 30, 2015	182.26	182.26	169.68	179.18
637	NASDAQ	ACST	Wed, Jul 29, 2015	180.10	180.91	177.60	177.60
636	NASDAQ	ACST	Tue, Jul 28, 2015	182.40	182.40	172.80	180.24
635	NASDAQ	ACST	Mon, Jul 27, 2015	182.40	182.40	168.00	178.56
634	NASDAQ	ACST	Fri, Jul 24, 2015	172.66	180.34	171.84	179.90
633	NASDAQ	ACST	Thu, Jul 23, 2015	175.68	182.40	165.60	172.85
632	NASDAQ	ACST	Wed, Jul 22, 2015	168.34	174.58	163.20	172.90
631	NASDAQ	ACST	Tue, Jul 21, 2015	196.80	196.80	163.20	173.04
630	NASDAQ	ACST	Mon, Jul 20, 2015	175.58	177.60	170.93	177.60
629	NASDAQ	ACST	Fri, Jul 17, 2015	163.20	172.80	163.20	168.00
628	NASDAQ	ACST	Thu, Jul 16, 2015	165.12	166.56	153.60	166.56
627	NASDAQ	ACST	Wed, Jul 15, 2015	156.00	165.60	149.66	165.36
626	NASDAQ	ACST	Tue, Jul 14, 2015	172.75	172.75	141.50	163.20
625	NASDAQ	ACST	Mon, Jul 13, 2015	163.20	172.80	163.10	172.80
624	NASDAQ	ACST	Fri, Jul 10, 2015	153.60	163.20	153.60	158.40
623	NASDAQ	ACST	Thu, Jul 9, 2015	153.60	158.40	148.80	158.40
622	NASDAQ	ACST	Wed, Jul 8, 2015	153.65	156.05	153.60	153.60
621	NASDAQ	ACST	Tue, Jul 7, 2015	151.20	167.23	148.80	155.52
620	NASDAQ	ACST	Mon, Jul 6, 2015	153.60	154.03	144.00	152.11
619	NASDAQ	ACST	Thu, Jul 2, 2015	153.60	158.78	146.40	158.78
618	NASDAQ	ACST	Wed, Jul 1, 2015	153.60	168.00	153.60	168.00
617	NASDAQ	ACST	Tue, Jun 30, 2015	144.48	155.23	135.55	151.20
616	NASDAQ	ACST	Mon, Jun 29, 2015	156.43	156.62	146.26	153.60
615	NASDAQ	ACST	Fri, Jun 26, 2015	159.12	159.12	148.42	158.40
614	NASDAQ	ACST	Thu, Jun 25, 2015	163.20	163.20	148.80	159.26
613	NASDAQ	ACST	Wed, Jun 24, 2015	161.04	161.95	146.16	158.40
612	NASDAQ	ACST	Tue, Jun 23, 2015	158.40	158.40	148.13	153.60
611	NASDAQ	ACST	Mon, Jun 22, 2015	147.22	187.20	147.22	158.40
610	NASDAQ	ACST	Fri, Jun 19, 2015	153.60	192.91	139.73	168.00
609	NASDAQ	ACST	Thu, Jun 18, 2015	152.06	152.26	139.20	147.17
608	NASDAQ	ACST	Wed, Jun 17, 2015	147.70	150.58	143.57	144.00
607	NASDAQ	ACST	Tue, Jun 16, 2015	148.80	148.80	139.25	144.00
606	NASDAQ	ACST	Mon, Jun 15, 2015	144.00	153.60	138.19	148.80
605	NASDAQ	ACST	Fri, Jun 12, 2015	144.00	153.55	139.20	140.64
604	NASDAQ	ACST	Thu, Jun 11, 2015	148.94	154.46	144.00	144.00
603	NASDAQ	ACST	Wed, Jun 10, 2015	144.00	156.00	144.00	148.80
602	NASDAQ	ACST	Tue, Jun 9, 2015	148.80	153.55	144.38	148.80
601	NASDAQ	ACST	Mon, Jun 8, 2015	153.60	154.13	148.80	152.35
600	NASDAQ	ACST	Fri, Jun 5, 2015	144.00	158.35	144.00	153.60
599	NASDAQ	ACST	Thu, Jun 4, 2015	151.01	162.00	144.00	153.60
598	NASDAQ	ACST	Wed, Jun 3, 2015	158.40	165.55	151.01	151.68
597	NASDAQ	ACST	Tue, Jun 2, 2015	153.60	174.62	151.68	156.00
596	NASDAQ	ACST	Mon, Jun 1, 2015	153.60	162.67	153.60	156.62
595	NASDAQ	ACST	Fri, May 29, 2015	158.40	166.03	154.70	159.07
594	NASDAQ	ACST	Thu, May 28, 2015	160.80	167.47	151.34	159.41
593	NASDAQ	ACST	Wed, May 27, 2015	172.80	172.80	158.64	163.20
592	NASDAQ	ACST	Tue, May 26, 2015	167.81	168.00	158.40	168.00
591	NASDAQ	ACST	Fri, May 22, 2015	172.80	172.80	158.40	167.52
590	NASDAQ	ACST	Thu, May 21, 2015	177.60	187.20	168.00	168.00
589	NASDAQ	ACST	Wed, May 20, 2015	172.80	182.35	170.45	177.60
588	NASDAQ	ACST	Tue, May 19, 2015	196.80	196.80	168.00	174.67
587	NASDAQ	ACST	Mon, May 18, 2015	187.20	196.80	184.80	195.98
586	NASDAQ	ACST	Fri, May 15, 2015	187.20	191.09	173.23	183.50
585	NASDAQ	ACST	Thu, May 14, 2015	187.20	187.20	180.00	181.44
584	NASDAQ	ACST	Wed, May 13, 2015	187.20	192.00	180.00	187.20
583	NASDAQ	ACST	Tue, May 12, 2015	187.20	192.00	187.20	192.00
582	NASDAQ	ACST	Mon, May 11, 2015	196.80	196.80	187.20	187.20
581	NASDAQ	ACST	Fri, May 8, 2015	204.00	204.00	196.37	196.37
580	NASDAQ	ACST	Thu, May 7, 2015	201.60	201.60	196.80	201.07
579	NASDAQ	ACST	Wed, May 6, 2015	205.92	206.40	196.80	196.80
578	NASDAQ	ACST	Tue, May 5, 2015	206.40	206.21	196.80	196.80
577	NASDAQ	ACST	Mon, May 4, 2015	195.55	220.46	194.64	201.55
576	NASDAQ	ACST	Fri, May 1, 2015	189.60	196.80	187.20	188.02
575	NASDAQ	ACST	Thu, Apr 30, 2015	202.56	204.10	187.20	190.56
574	NASDAQ	ACST	Wed, Apr 29, 2015	209.95	220.80	203.52	203.52
573	NASDAQ	ACST	Tue, Apr 28, 2015	215.71	220.80	215.71	220.80
572	NASDAQ	ACST	Mon, Apr 27, 2015	216.00	220.80	211.20	215.95
571	NASDAQ	ACST	Fri, Apr 24, 2015	230.40	230.40	213.12	215.95
570	NASDAQ	ACST	Thu, Apr 23, 2015	223.97	232.80	223.97	232.66
569	NASDAQ	ACST	Wed, Apr 22, 2015	220.80	232.66	220.80	232.66
568	NASDAQ	ACST	Tue, Apr 21, 2015	232.18	232.18	220.80	220.80
567	NASDAQ	ACST	Mon, Apr 20, 2015	229.39	233.18	228.00	228.00
566	NASDAQ	ACST	Fri, Apr 17, 2015	230.40	234.67	218.83	230.40
565	NASDAQ	ACST	Thu, Apr 16, 2015	218.11	234.43	218.11	230.40
564	NASDAQ	ACST	Wed, Apr 15, 2015	225.60	240.00	215.95	240.00
563	NASDAQ	ACST	Tue, Apr 14, 2015	234.38	234.48	221.76	221.76
562	NASDAQ	ACST	Mon, Apr 13, 2015	225.60	237.84	220.80	221.52
561	NASDAQ	ACST	Fri, Apr 10, 2015	241.73	241.92	220.80	233.90
560	NASDAQ	ACST	Thu, Apr 9, 2015	249.60	249.60	230.40	234.34
559	NASDAQ	ACST	Wed, Apr 8, 2015	222.67	246.96	225.60	244.80
558	NASDAQ	ACST	Tue, Apr 7, 2015	228.38	230.40	221.57	228.00
557	NASDAQ	ACST	Mon, Apr 6, 2015	220.85	230.40	220.85	220.90
556	NASDAQ	ACST	Thu, Apr 2, 2015	225.60	229.39	220.80	220.85
555	NASDAQ	ACST	Wed, Apr 1, 2015	225.60	226.80	216.00	226.27
554	NASDAQ	ACST	Tue, Mar 31, 2015	230.40	230.40	216.00	230.16
553	NASDAQ	ACST	Mon, Mar 30, 2015	230.40	234.53	220.85	230.40
552	NASDAQ	ACST	Fri, Mar 27, 2015	230.35	233.66	226.37	226.37
551	NASDAQ	ACST	Thu, Mar 26, 2015	235.20	235.20	230.40	235.10
550	NASDAQ	ACST	Wed, Mar 25, 2015	232.80	240.00	225.65	230.35
549	NASDAQ	ACST	Tue, Mar 24, 2015	232.80	240.00	220.80	235.25
548	NASDAQ	ACST	Mon, Mar 23, 2015	232.56	240.62	232.56	234.53
547	NASDAQ	ACST	Fri, Mar 20, 2015	235.20	242.59	230.64	235.20
546	NASDAQ	ACST	Thu, Mar 19, 2015	239.04	240.00	230.40	240.00
545	NASDAQ	ACST	Wed, Mar 18, 2015	240.00	242.40	235.39	239.38
544	NASDAQ	ACST	Tue, Mar 17, 2015	244.80	249.60	233.76	244.80
543	NASDAQ	ACST	Mon, Mar 16, 2015	249.60	249.60	235.20	243.46
542	NASDAQ	ACST	Fri, Mar 13, 2015	244.80	245.86	230.40	244.80
541	NASDAQ	ACST	Thu, Mar 12, 2015	230.40	249.60	216.00	234.00
540	NASDAQ	ACST	Wed, Mar 11, 2015	225.60	257.18	220.80	249.60
539	NASDAQ	ACST	Tue, Mar 10, 2015	244.80	244.80	216.00	224.26
538	NASDAQ	ACST	Mon, Mar 9, 2015	249.60	249.60	236.78	240.00
537	NASDAQ	ACST	Fri, Mar 6, 2015	242.40	254.40	240.00	244.80
536	NASDAQ	ACST	Thu, Mar 5, 2015	240.48	259.15	240.48	242.40
535	NASDAQ	ACST	Wed, Mar 4, 2015	259.20	259.20	240.00	241.58
534	NASDAQ	ACST	Tue, Mar 3, 2015	249.60	259.20	240.00	242.21
533	NASDAQ	ACST	Mon, Mar 2, 2015	292.85	292.85	239.95	249.60
532	NASDAQ	ACST	Fri, Feb 27, 2015	278.40	278.40	258.05	264.00
531	NASDAQ	ACST	Thu, Feb 26, 2015	259.20	297.55	244.80	268.18
530	NASDAQ	ACST	Wed, Feb 25, 2015	254.40	254.40	242.06	252.96
529	NASDAQ	ACST	Tue, Feb 24, 2015	249.60	250.94	230.78	250.94
528	NASDAQ	ACST	Mon, Feb 23, 2015	276.00	279.60	245.09	249.65
527	NASDAQ	ACST	Fri, Feb 20, 2015	261.94	278.40	261.94	268.42
526	NASDAQ	ACST	Thu, Feb 19, 2015	240.00	268.80	230.40	261.31
525	NASDAQ	ACST	Wed, Feb 18, 2015	220.80	239.95	206.45	230.35
524	NASDAQ	ACST	Tue, Feb 17, 2015	213.60	219.02	213.60	216.05
523	NASDAQ	ACST	Fri, Feb 13, 2015	202.08	223.73	202.08	210.29
522	NASDAQ	ACST	Thu, Feb 12, 2015	208.75	230.40	201.55	212.16
521	NASDAQ	ACST	Wed, Feb 11, 2015	201.60	210.10	196.80	210.10
520	NASDAQ	ACST	Tue, Feb 10, 2015	201.60	201.60	196.80	201.55
519	NASDAQ	ACST	Mon, Feb 9, 2015	211.20	202.75	201.12	201.60
518	NASDAQ	ACST	Fri, Feb 6, 2015	206.40	206.40	201.60	206.40
517	NASDAQ	ACST	Thu, Feb 5, 2015	211.20	211.20	206.40	206.40
516	NASDAQ	ACST	Wed, Feb 4, 2015	211.20	215.95	211.20	215.95
515	NASDAQ	ACST	Tue, Feb 3, 2015	214.08	216.00	211.20	215.95
514	NASDAQ	ACST	Mon, Feb 2, 2015	216.00	220.75	211.20	215.81
513	NASDAQ	ACST	Fri, Jan 30, 2015	216.00	220.80	211.20	220.80
512	NASDAQ	ACST	Thu, Jan 29, 2015	222.29	223.20	216.29	220.80
511	NASDAQ	ACST	Wed, Jan 28, 2015	240.00	240.00	216.58	221.52
510	NASDAQ	ACST	Tue, Jan 27, 2015	235.20	235.20	222.72	234.00
509	NASDAQ	ACST	Mon, Jan 26, 2015	240.00	240.00	222.72	232.80
508	NASDAQ	ACST	Fri, Jan 23, 2015	211.25	240.00	211.20	235.20
507	NASDAQ	ACST	Thu, Jan 22, 2015	230.40	230.40	211.20	220.80
506	NASDAQ	ACST	Wed, Jan 21, 2015	211.20	249.55	225.60	225.60
505	NASDAQ	ACST	Tue, Jan 20, 2015	232.80	232.80	211.20	216.00
504	NASDAQ	ACST	Fri, Jan 16, 2015	231.02	239.95	216.00	220.75
503	NASDAQ	ACST	Thu, Jan 15, 2015	230.40	240.00	225.60	225.60
502	NASDAQ	ACST	Wed, Jan 14, 2015	242.40	246.96	230.40	230.40
501	NASDAQ	ACST	Tue, Jan 13, 2015	256.56	263.95	242.40	249.55
500	NASDAQ	ACST	Mon, Jan 12, 2015	278.40	297.60	254.30	268.80
499	NASDAQ	ACST	Fri, Jan 9, 2015	266.40	276.00	259.25	261.60
498	NASDAQ	ACST	Thu, Jan 8, 2015	264.00	286.46	260.21	272.16
497	NASDAQ	ACST	Wed, Jan 7, 2015	245.33	263.95	245.33	260.06
496	NASDAQ	ACST	Tue, Jan 6, 2015	246.24	268.80	247.10	252.00
495	NASDAQ	ACST	Mon, Jan 5, 2015	246.53	254.40	243.79	244.80
494	NASDAQ	ACST	Fri, Jan 2, 2015	249.60	251.14	242.74	242.78
493	NASDAQ	ACST	Wed, Dec 31, 2014	240.10	259.10	230.40	240.00
492	NASDAQ	ACST	Tue, Dec 30, 2014	246.82	261.60	240.00	241.87
491	NASDAQ	ACST	Mon, Dec 29, 2014	273.60	273.60	244.80	244.80
490	NASDAQ	ACST	Fri, Dec 26, 2014	273.60	273.60	245.76	259.25
489	NASDAQ	ACST	Wed, Dec 24, 2014	273.60	273.60	267.07	267.07
488	NASDAQ	ACST	Tue, Dec 23, 2014	268.80	273.60	264.29	269.38
487	NASDAQ	ACST	Mon, Dec 22, 2014	264.00	273.60	261.60	268.80
486	NASDAQ	ACST	Fri, Dec 19, 2014	278.40	292.85	259.20	268.80
485	NASDAQ	ACST	Thu, Dec 18, 2014	235.20	276.96	235.20	272.64
484	NASDAQ	ACST	Wed, Dec 17, 2014	249.60	249.60	235.20	235.20
483	NASDAQ	ACST	Tue, Dec 16, 2014	276.96	276.96	242.21	257.47
482	NASDAQ	ACST	Mon, Dec 15, 2014	263.76	285.55	250.75	267.41
481	NASDAQ	ACST	Fri, Dec 12, 2014	235.20	264.00	225.60	261.55
480	NASDAQ	ACST	Thu, Dec 11, 2014	201.60	237.36	201.60	228.96
479	NASDAQ	ACST	Wed, Dec 10, 2014	206.40	206.40	197.28	197.42
478	NASDAQ	ACST	Tue, Dec 9, 2014	192.72	213.60	192.72	211.92
477	NASDAQ	ACST	Mon, Dec 8, 2014	212.88	230.40	192.00	214.51
476	NASDAQ	ACST	Fri, Dec 5, 2014	216.00	226.85	211.97	224.54
475	NASDAQ	ACST	Thu, Dec 4, 2014	201.60	219.55	201.60	219.55
474	NASDAQ	ACST	Wed, Dec 3, 2014	201.60	225.12	197.71	207.26
473	NASDAQ	ACST	Tue, Dec 2, 2014	192.48	196.80	192.48	196.08
472	NASDAQ	ACST	Mon, Dec 1, 2014	196.80	201.60	192.00	192.48
471	NASDAQ	ACST	Fri, Nov 28, 2014	206.26	199.20	196.80	199.20
470	NASDAQ	ACST	Wed, Nov 26, 2014	196.85	207.65	196.80	201.60
469	NASDAQ	ACST	Tue, Nov 25, 2014	201.60	216.00	196.80	211.20
468	NASDAQ	ACST	Mon, Nov 24, 2014	211.20	216.00	201.60	207.84
467	NASDAQ	ACST	Fri, Nov 21, 2014	220.80	220.80	206.40	211.20
466	NASDAQ	ACST	Thu, Nov 20, 2014	206.40	211.20	206.40	208.80
465	NASDAQ	ACST	Wed, Nov 19, 2014	206.40	209.33	168.96	205.25
464	NASDAQ	ACST	Tue, Nov 18, 2014	216.67	220.80	187.73	196.85
463	NASDAQ	ACST	Mon, Nov 17, 2014	232.80	240.00	216.00	220.22
462	NASDAQ	ACST	Fri, Nov 14, 2014	235.20	236.74	225.60	232.80
461	NASDAQ	ACST	Thu, Nov 13, 2014	231.12	231.12	230.69	230.69
460	NASDAQ	ACST	Wed, Nov 12, 2014	235.25	240.00	225.60	240.00
459	NASDAQ	ACST	Tue, Nov 11, 2014	240.00	240.00	230.16	235.25
458	NASDAQ	ACST	Mon, Nov 10, 2014	240.00	240.00	230.40	235.20
457	NASDAQ	ACST	Fri, Nov 7, 2014	230.54	240.00	230.40	240.00
456	NASDAQ	ACST	Thu, Nov 6, 2014	240.00	240.00	230.40	235.20
455	NASDAQ	ACST	Wed, Nov 5, 2014	237.60	244.80	237.60	237.60
454	NASDAQ	ACST	Tue, Nov 4, 2014	240.34	249.60	237.60	237.60
453	NASDAQ	ACST	Mon, Nov 3, 2014	244.99	262.18	241.87	250.70
452	NASDAQ	ACST	Fri, Oct 31, 2014	264.00	292.80	245.38	259.20
451	NASDAQ	ACST	Thu, Oct 30, 2014	254.40	254.40	245.38	254.30
450	NASDAQ	ACST	Wed, Oct 29, 2014	244.85	254.26	244.80	253.44
449	NASDAQ	ACST	Tue, Oct 28, 2014	268.80	278.16	244.80	244.80
448	NASDAQ	ACST	Mon, Oct 27, 2014	254.40	266.88	254.40	265.44
447	NASDAQ	ACST	Fri, Oct 24, 2014	252.00	259.20	244.85	253.54
446	NASDAQ	ACST	Thu, Oct 23, 2014	264.00	271.20	249.65	249.65
445	NASDAQ	ACST	Wed, Oct 22, 2014	259.20	268.80	252.05	260.06
444	NASDAQ	ACST	Tue, Oct 21, 2014	264.00	271.20	249.60	271.15
443	NASDAQ	ACST	Mon, Oct 20, 2014	258.72	279.46	258.72	270.86
442	NASDAQ	ACST	Fri, Oct 17, 2014	254.40	268.80	240.00	263.04
441	NASDAQ	ACST	Thu, Oct 16, 2014	230.40	254.40	230.40	254.40
440	NASDAQ	ACST	Wed, Oct 15, 2014	225.60	240.00	213.60	223.25
439	NASDAQ	ACST	Tue, Oct 14, 2014	278.40	292.80	221.95	237.41
438	NASDAQ	ACST	Mon, Oct 13, 2014	278.40	302.40	278.40	302.40
437	NASDAQ	ACST	Fri, Oct 10, 2014	292.80	302.40	283.20	288.00
436	NASDAQ	ACST	Thu, Oct 9, 2014	312.00	312.00	283.20	287.66
435	NASDAQ	ACST	Wed, Oct 8, 2014	321.60	326.40	289.20	298.56
434	NASDAQ	ACST	Tue, Oct 7, 2014	273.60	326.40	273.60	323.57
433	NASDAQ	ACST	Mon, Oct 6, 2014	316.80	322.80	283.20	283.20
432	NASDAQ	ACST	Fri, Oct 3, 2014	292.80	331.20	278.40	314.40
431	NASDAQ	ACST	Thu, Oct 2, 2014	321.60	321.60	273.60	296.64
430	NASDAQ	ACST	Wed, Oct 1, 2014	369.60	369.60	298.08	316.80
429	NASDAQ	ACST	Tue, Sep 30, 2014	379.20	403.20	345.60	369.60
428	NASDAQ	ACST	Mon, Sep 29, 2014	441.60	445.44	345.94	375.36
427	NASDAQ	ACST	Fri, Sep 26, 2014	484.75	484.80	441.60	470.40
426	NASDAQ	ACST	Thu, Sep 25, 2014	489.60	504.00	470.88	484.80
425	NASDAQ	ACST	Wed, Sep 24, 2014	489.60	499.20	477.94	489.60
424	NASDAQ	ACST	Tue, Sep 23, 2014	494.40	504.00	484.80	489.65
423	NASDAQ	ACST	Mon, Sep 22, 2014	489.60	513.60	489.60	489.60
422	NASDAQ	ACST	Fri, Sep 19, 2014	476.45	494.40	475.68	494.40
421	NASDAQ	ACST	Thu, Sep 18, 2014	489.60	499.20	475.20	480.00
420	NASDAQ	ACST	Wed, Sep 17, 2014	503.76	503.95	480.00	484.80
419	NASDAQ	ACST	Tue, Sep 16, 2014	523.20	523.20	494.40	499.20
418	NASDAQ	ACST	Mon, Sep 15, 2014	494.40	523.20	484.80	523.20
417	NASDAQ	ACST	Fri, Sep 12, 2014	489.60	504.00	475.20	499.20
416	NASDAQ	ACST	Thu, Sep 11, 2014	475.20	499.20	461.71	484.80
415	NASDAQ	ACST	Wed, Sep 10, 2014	480.48	480.48	465.60	470.45
414	NASDAQ	ACST	Tue, Sep 9, 2014	489.60	489.60	472.80	484.80
413	NASDAQ	ACST	Mon, Sep 8, 2014	499.20	532.80	489.60	489.60
412	NASDAQ	ACST	Fri, Sep 5, 2014	470.40	508.32	468.00	493.92
411	NASDAQ	ACST	Thu, Sep 4, 2014	460.80	474.24	458.40	470.40
410	NASDAQ	ACST	Wed, Sep 3, 2014	475.20	475.20	451.68	462.72
409	NASDAQ	ACST	Tue, Sep 2, 2014	460.80	474.29	451.20	460.80
408	NASDAQ	ACST	Fri, Aug 29, 2014	451.20	460.75	448.80	451.68
407	NASDAQ	ACST	Thu, Aug 28, 2014	451.20	464.45	448.80	460.56
406	NASDAQ	ACST	Wed, Aug 27, 2014	456.00	460.80	446.40	456.00
405	NASDAQ	ACST	Tue, Aug 26, 2014	444.82	463.63	444.82	451.15
404	NASDAQ	ACST	Mon, Aug 25, 2014	451.20	469.78	440.64	441.60
403	NASDAQ	ACST	Fri, Aug 22, 2014	460.70	460.70	441.60	448.80
402	NASDAQ	ACST	Thu, Aug 21, 2014	465.60	467.47	451.20	465.12
401	NASDAQ	ACST	Wed, Aug 20, 2014	436.85	480.00	436.85	459.36
400	NASDAQ	ACST	Tue, Aug 19, 2014	444.00	444.00	436.80	439.20
399	NASDAQ	ACST	Mon, Aug 18, 2014	439.20	444.00	440.64	441.60
398	NASDAQ	ACST	Fri, Aug 15, 2014	451.20	456.00	437.76	439.20
397	NASDAQ	ACST	Thu, Aug 14, 2014	441.60	451.20	437.28	451.20
396	NASDAQ	ACST	Wed, Aug 13, 2014	436.80	446.54	436.80	436.80
395	NASDAQ	ACST	Tue, Aug 12, 2014	442.08	442.08	432.00	441.26
394	NASDAQ	ACST	Mon, Aug 11, 2014	442.22	456.00	442.08	446.40
393	NASDAQ	ACST	Fri, Aug 8, 2014	448.80	459.74	441.60	451.68
392	NASDAQ	ACST	Thu, Aug 7, 2014	456.00	456.91	446.40	456.91
391	NASDAQ	ACST	Wed, Aug 6, 2014	456.00	465.60	438.34	465.60
390	NASDAQ	ACST	Tue, Aug 5, 2014	451.20	460.70	437.28	451.20
389	NASDAQ	ACST	Mon, Aug 4, 2014	451.20	464.64	447.17	463.20
388	NASDAQ	ACST	Fri, Aug 1, 2014	479.52	480.00	436.80	446.40
387	NASDAQ	ACST	Thu, Jul 31, 2014	465.60	480.00	456.00	479.52
386	NASDAQ	ACST	Wed, Jul 30, 2014	480.00	480.00	460.80	466.08
385	NASDAQ	ACST	Tue, Jul 29, 2014	480.00	489.60	475.20	478.08
384	NASDAQ	ACST	Mon, Jul 28, 2014	504.00	508.80	475.15	475.92
383	NASDAQ	ACST	Fri, Jul 25, 2014	494.40	499.20	465.60	499.15
382	NASDAQ	ACST	Thu, Jul 24, 2014	484.80	499.20	477.60	494.40
381	NASDAQ	ACST	Wed, Jul 23, 2014	452.16	528.00	452.16	484.80
380	NASDAQ	ACST	Tue, Jul 22, 2014	456.00	465.60	451.15	451.73
379	NASDAQ	ACST	Mon, Jul 21, 2014	456.00	465.60	441.60	456.19
378	NASDAQ	ACST	Fri, Jul 18, 2014	454.70	465.60	436.80	465.60
377	NASDAQ	ACST	Thu, Jul 17, 2014	465.60	470.40	450.24	451.20
376	NASDAQ	ACST	Wed, Jul 16, 2014	499.10	499.20	451.30	465.41
375	NASDAQ	ACST	Tue, Jul 15, 2014	484.80	502.56	480.00	494.40
374	NASDAQ	ACST	Mon, Jul 14, 2014	518.40	518.40	489.60	489.60
373	NASDAQ	ACST	Fri, Jul 11, 2014	504.00	513.60	499.20	508.80
372	NASDAQ	ACST	Thu, Jul 10, 2014	484.80	517.63	484.80	508.80
371	NASDAQ	ACST	Wed, Jul 9, 2014	528.00	585.60	504.00	518.40
370	NASDAQ	ACST	Tue, Jul 8, 2014	480.00	484.80	460.80	481.92
369	NASDAQ	ACST	Mon, Jul 7, 2014	480.00	504.00	480.00	484.80
368	NASDAQ	ACST	Thu, Jul 3, 2014	513.60	518.40	484.80	492.96
367	NASDAQ	ACST	Wed, Jul 2, 2014	480.00	518.40	475.20	513.60
366	NASDAQ	ACST	Tue, Jul 1, 2014	489.60	494.40	446.40	489.60
365	NASDAQ	ACST	Mon, Jun 30, 2014	528.00	528.00	480.00	489.60
364	NASDAQ	ACST	Fri, Jun 27, 2014	528.00	528.00	504.00	523.20
363	NASDAQ	ACST	Thu, Jun 26, 2014	528.00	542.40	508.80	523.20
362	NASDAQ	ACST	Wed, Jun 25, 2014	518.40	528.00	513.60	518.40
361	NASDAQ	ACST	Tue, Jun 24, 2014	537.60	544.70	499.20	504.00
360	NASDAQ	ACST	Mon, Jun 23, 2014	566.40	580.75	542.40	542.40
359	NASDAQ	ACST	Fri, Jun 20, 2014	537.60	580.80	532.80	571.20
358	NASDAQ	ACST	Thu, Jun 19, 2014	504.00	537.60	489.65	532.80
357	NASDAQ	ACST	Wed, Jun 18, 2014	484.80	504.00	470.40	494.40
356	NASDAQ	ACST	Tue, Jun 17, 2014	460.85	494.40	460.80	480.00
355	NASDAQ	ACST	Mon, Jun 16, 2014	456.00	470.40	422.88	459.36
354	NASDAQ	ACST	Fri, Jun 13, 2014	432.00	484.80	430.22	475.20
353	NASDAQ	ACST	Thu, Jun 12, 2014	441.60	441.60	427.20	432.00
352	NASDAQ	ACST	Wed, Jun 11, 2014	432.00	451.20	422.40	442.56
351	NASDAQ	ACST	Tue, Jun 10, 2014	432.00	456.00	422.40	432.00
350	NASDAQ	ACST	Mon, Jun 9, 2014	446.40	446.40	422.45	446.40
349	NASDAQ	ACST	Fri, Jun 6, 2014	415.15	436.80	398.45	432.00
348	NASDAQ	ACST	Thu, Jun 5, 2014	398.40	417.60	393.65	407.33
347	NASDAQ	ACST	Wed, Jun 4, 2014	398.40	398.40	388.80	393.65
346	NASDAQ	ACST	Tue, Jun 3, 2014	391.20	407.95	389.28	398.35
345	NASDAQ	ACST	Mon, Jun 2, 2014	403.20	417.46	393.60	398.06
344	NASDAQ	ACST	Fri, May 30, 2014	417.60	412.80	399.60	412.80
343	NASDAQ	ACST	Thu, May 29, 2014	415.20	415.20	398.45	400.80
342	NASDAQ	ACST	Wed, May 28, 2014	408.00	432.00	388.80	415.20
341	NASDAQ	ACST	Tue, May 27, 2014	417.60	431.04	384.00	408.00
340	NASDAQ	ACST	Fri, May 23, 2014	432.00	446.40	417.60	417.60
339	NASDAQ	ACST	Thu, May 22, 2014	446.40	446.40	417.60	429.60
338	NASDAQ	ACST	Wed, May 21, 2014	460.80	460.80	412.80	430.99
337	NASDAQ	ACST	Tue, May 20, 2014	451.20	460.80	422.64	460.80
336	NASDAQ	ACST	Mon, May 19, 2014	446.40	456.00	398.50	441.60
335	NASDAQ	ACST	Fri, May 16, 2014	432.00	456.00	432.00	451.20
334	NASDAQ	ACST	Thu, May 15, 2014	422.40	456.00	422.40	429.60
333	NASDAQ	ACST	Wed, May 14, 2014	446.40	456.00	427.20	427.20
332	NASDAQ	ACST	Tue, May 13, 2014	456.00	460.80	446.40	446.40
331	NASDAQ	ACST	Mon, May 12, 2014	469.49	469.49	451.68	453.60
330	NASDAQ	ACST	Fri, May 9, 2014	475.20	475.20	446.69	455.95
329	NASDAQ	ACST	Thu, May 8, 2014	475.20	489.60	465.60	475.15
328	NASDAQ	ACST	Wed, May 7, 2014	475.20	484.80	475.20	476.64
327	NASDAQ	ACST	Tue, May 6, 2014	475.20	489.60	475.20	480.48
326	NASDAQ	ACST	Mon, May 5, 2014	494.40	494.40	470.54	475.20
325	NASDAQ	ACST	Fri, May 2, 2014	475.20	494.40	470.40	494.40
324	NASDAQ	ACST	Thu, May 1, 2014	466.08	484.80	466.08	480.00
323	NASDAQ	ACST	Wed, Apr 30, 2014	484.80	489.60	451.20	484.80
322	NASDAQ	ACST	Tue, Apr 29, 2014	504.00	504.00	475.20	477.60
321	NASDAQ	ACST	Mon, Apr 28, 2014	499.20	504.00	470.40	494.40
320	NASDAQ	ACST	Fri, Apr 25, 2014	475.20	475.20	465.60	465.65
319	NASDAQ	ACST	Thu, Apr 24, 2014	499.20	499.20	475.20	475.20
318	NASDAQ	ACST	Wed, Apr 23, 2014	489.60	494.40	480.00	489.60
317	NASDAQ	ACST	Tue, Apr 22, 2014	504.00	504.00	465.84	484.80
316	NASDAQ	ACST	Mon, Apr 21, 2014	504.00	508.80	460.80	504.00
315	NASDAQ	ACST	Thu, Apr 17, 2014	504.00	504.00	480.00	504.00
314	NASDAQ	ACST	Wed, Apr 16, 2014	504.00	513.12	465.60	499.20
313	NASDAQ	ACST	Tue, Apr 15, 2014	534.62	542.06	451.20	489.60
312	NASDAQ	ACST	Mon, Apr 14, 2014	532.80	566.40	532.80	532.80
311	NASDAQ	ACST	Fri, Apr 11, 2014	537.65	547.20	528.00	532.80
310	NASDAQ	ACST	Thu, Apr 10, 2014	547.20	547.20	528.00	532.80
309	NASDAQ	ACST	Wed, Apr 9, 2014	547.20	552.00	542.40	547.20
308	NASDAQ	ACST	Tue, Apr 8, 2014	537.60	547.20	528.00	547.20
307	NASDAQ	ACST	Mon, Apr 7, 2014	542.40	552.00	528.00	532.80
306	NASDAQ	ACST	Fri, Apr 4, 2014	556.80	566.40	542.40	542.40
305	NASDAQ	ACST	Thu, Apr 3, 2014	566.40	575.95	547.20	552.00
304	NASDAQ	ACST	Wed, Apr 2, 2014	552.00	571.20	547.20	561.60
303	NASDAQ	ACST	Tue, Apr 1, 2014	566.40	585.60	556.80	571.20
302	NASDAQ	ACST	Mon, Mar 31, 2014	561.60	566.40	547.25	551.66
301	NASDAQ	ACST	Fri, Mar 28, 2014	552.00	561.60	542.40	552.00
300	NASDAQ	ACST	Thu, Mar 27, 2014	556.80	566.40	528.00	547.20
299	NASDAQ	ACST	Wed, Mar 26, 2014	585.60	585.65	552.00	566.40
298	NASDAQ	ACST	Tue, Mar 25, 2014	590.45	591.36	585.60	585.60
297	NASDAQ	ACST	Mon, Mar 24, 2014	604.80	604.80	576.00	590.40
296	NASDAQ	ACST	Fri, Mar 21, 2014	595.20	604.75	595.20	595.20
295	NASDAQ	ACST	Thu, Mar 20, 2014	628.80	628.80	595.20	595.20
294	NASDAQ	ACST	Wed, Mar 19, 2014	604.80	643.20	604.80	624.00
293	NASDAQ	ACST	Tue, Mar 18, 2014	595.20	614.40	585.60	600.00
292	NASDAQ	ACST	Mon, Mar 17, 2014	585.60	595.20	580.80	590.40
291	NASDAQ	ACST	Fri, Mar 14, 2014	604.80	604.80	585.60	590.40
290	NASDAQ	ACST	Thu, Mar 13, 2014	600.00	606.00	585.60	600.00
289	NASDAQ	ACST	Wed, Mar 12, 2014	590.40	624.00	580.80	600.00
288	NASDAQ	ACST	Tue, Mar 11, 2014	590.40	600.00	585.60	590.40
287	NASDAQ	ACST	Mon, Mar 10, 2014	604.80	604.80	590.40	590.40
286	NASDAQ	ACST	Fri, Mar 7, 2014	609.60	609.60	595.20	595.20
285	NASDAQ	ACST	Thu, Mar 6, 2014	609.60	619.20	600.00	600.00
284	NASDAQ	ACST	Wed, Mar 5, 2014	609.60	609.60	595.20	600.00
283	NASDAQ	ACST	Tue, Mar 4, 2014	609.60	609.60	590.40	590.40
282	NASDAQ	ACST	Mon, Mar 3, 2014	595.20	604.85	585.60	604.80
281	NASDAQ	ACST	Fri, Feb 28, 2014	657.60	657.60	604.80	609.60
280	NASDAQ	ACST	Thu, Feb 27, 2014	662.40	662.40	638.40	652.80
279	NASDAQ	ACST	Wed, Feb 26, 2014	643.20	667.15	634.03	657.60
278	NASDAQ	ACST	Tue, Feb 25, 2014	652.80	657.60	628.80	638.40
277	NASDAQ	ACST	Mon, Feb 24, 2014	624.00	652.80	623.52	638.40
276	NASDAQ	ACST	Fri, Feb 21, 2014	595.20	652.80	595.20	619.20
275	NASDAQ	ACST	Thu, Feb 20, 2014	585.60	595.20	585.60	595.20
274	NASDAQ	ACST	Wed, Feb 19, 2014	590.40	604.80	585.60	590.40
273	NASDAQ	ACST	Tue, Feb 18, 2014	600.00	609.60	585.60	595.20
272	NASDAQ	ACST	Fri, Feb 14, 2014	585.60	604.80	585.60	595.20
271	NASDAQ	ACST	Thu, Feb 13, 2014	585.60	609.60	585.60	590.40
270	NASDAQ	ACST	Wed, Feb 12, 2014	619.20	619.20	585.65	600.00
269	NASDAQ	ACST	Tue, Feb 11, 2014	614.40	628.80	600.00	604.80
268	NASDAQ	ACST	Mon, Feb 10, 2014	624.00	643.15	600.00	609.60
267	NASDAQ	ACST	Fri, Feb 7, 2014	624.00	638.40	604.80	609.60
266	NASDAQ	ACST	Thu, Feb 6, 2014	585.60	643.20	580.80	614.40
265	NASDAQ	ACST	Wed, Feb 5, 2014	585.60	595.20	576.00	586.08
264	NASDAQ	ACST	Tue, Feb 4, 2014	595.20	600.00	576.00	590.40
263	NASDAQ	ACST	Mon, Feb 3, 2014	609.60	609.60	580.80	590.40
262	NASDAQ	ACST	Fri, Jan 31, 2014	604.70	609.60	580.80	609.60
261	NASDAQ	ACST	Thu, Jan 30, 2014	595.20	633.60	576.00	600.05
260	NASDAQ	ACST	Wed, Jan 29, 2014	604.80	604.80	571.20	576.00
259	NASDAQ	ACST	Tue, Jan 28, 2014	600.00	609.60	576.00	609.60
258	NASDAQ	ACST	Mon, Jan 27, 2014	609.60	612.19	566.40	595.20
257	NASDAQ	ACST	Fri, Jan 24, 2014	616.80	619.20	576.00	604.80
256	NASDAQ	ACST	Wed, Jan 22, 2014	648.00	652.80	624.00	643.20
255	NASDAQ	ACST	Tue, Jan 21, 2014	696.00	710.40	643.20	648.00
254	NASDAQ	ACST	Fri, Jan 17, 2014	667.20	739.20	652.80	676.80
253	NASDAQ	ACST	Thu, Jan 16, 2014	681.60	691.20	652.61	672.00
252	NASDAQ	ACST	Wed, Jan 15, 2014	633.60	705.41	614.40	676.80
251	NASDAQ	ACST	Tue, Jan 14, 2014	624.00	633.60	600.00	633.60
250	NASDAQ	ACST	Mon, Jan 13, 2014	672.00	715.20	633.60	657.60
249	NASDAQ	ACST	Fri, Jan 10, 2014	672.00	672.00	638.40	662.40
248	NASDAQ	ACST	Thu, Jan 9, 2014	724.80	748.80	628.85	652.80
247	NASDAQ	ACST	Wed, Jan 8, 2014	619.20	673.25	609.12	672.00
246	NASDAQ	ACST	Tue, Jan 7, 2014	604.80	624.00	604.80	614.40
245	NASDAQ	ACST	Mon, Jan 6, 2014	600.00	638.40	585.60	600.00
244	NASDAQ	ACST	Fri, Jan 3, 2014	600.05	609.60	590.40	600.00
243	NASDAQ	ACST	Thu, Jan 2, 2014	600.00	609.65	595.20	595.20
242	NASDAQ	ACST	Tue, Dec 31, 2013	595.20	604.80	585.60	600.00
241	NASDAQ	ACST	Mon, Dec 30, 2013	633.60	633.60	595.20	595.20
240	NASDAQ	ACST	Fri, Dec 27, 2013	624.00	624.00	595.20	614.40
239	NASDAQ	ACST	Thu, Dec 26, 2013	585.60	624.00	576.00	624.00
238	NASDAQ	ACST	Tue, Dec 24, 2013	585.60	590.40	571.20	585.60
237	NASDAQ	ACST	Mon, Dec 23, 2013	595.20	600.00	576.00	580.80
236	NASDAQ	ACST	Fri, Dec 20, 2013	590.40	609.12	576.00	595.20
235	NASDAQ	ACST	Thu, Dec 19, 2013	600.00	614.40	571.20	590.40
234	NASDAQ	ACST	Wed, Dec 18, 2013	619.20	624.00	561.60	576.00
233	NASDAQ	ACST	Tue, Dec 17, 2013	619.20	638.40	595.20	600.00
232	NASDAQ	ACST	Mon, Dec 16, 2013	681.60	691.20	595.20	604.80
231	NASDAQ	ACST	Fri, Dec 13, 2013	595.20	691.20	595.20	662.35
230	NASDAQ	ACST	Thu, Dec 12, 2013	571.20	595.20	566.40	595.20
229	NASDAQ	ACST	Wed, Dec 11, 2013	595.20	595.20	561.60	571.15
228	NASDAQ	ACST	Tue, Dec 10, 2013	585.60	590.35	561.60	561.60
227	NASDAQ	ACST	Mon, Dec 9, 2013	595.20	595.20	556.80	564.00
226	NASDAQ	ACST	Fri, Dec 6, 2013	576.00	576.00	556.80	556.80
225	NASDAQ	ACST	Thu, Dec 5, 2013	576.00	595.20	556.80	561.60
224	NASDAQ	ACST	Wed, Dec 4, 2013	585.60	595.20	571.20	576.10
223	NASDAQ	ACST	Tue, Dec 3, 2013	576.00	590.40	574.08	590.40
222	NASDAQ	ACST	Mon, Dec 2, 2013	595.20	595.20	552.00	590.40
221	NASDAQ	ACST	Fri, Nov 29, 2013	590.40	600.00	571.20	595.20
220	NASDAQ	ACST	Wed, Nov 27, 2013	614.40	614.40	521.76	576.00
219	NASDAQ	ACST	Tue, Nov 26, 2013	691.68	696.00	667.25	667.25
218	NASDAQ	ACST	Mon, Nov 25, 2013	676.80	758.40	676.80	681.60
217	NASDAQ	ACST	Fri, Nov 22, 2013	734.40	739.20	631.20	672.00
216	NASDAQ	ACST	Thu, Nov 21, 2013	720.00	777.60	720.00	777.60
215	NASDAQ	ACST	Wed, Nov 20, 2013	792.00	792.00	744.00	744.00
214	NASDAQ	ACST	Tue, Nov 19, 2013	835.20	864.00	744.00	782.40
213	NASDAQ	ACST	Mon, Nov 18, 2013	859.20	859.20	724.80	734.40
212	NASDAQ	ACST	Fri, Nov 15, 2013	912.00	912.00	844.80	858.72
211	NASDAQ	ACST	Thu, Nov 14, 2013	868.80	916.80	868.80	912.00
210	NASDAQ	ACST	Wed, Nov 13, 2013	921.60	921.60	883.20	883.20
209	NASDAQ	ACST	Tue, Nov 12, 2013	916.80	950.40	912.00	950.40
208	NASDAQ	ACST	Mon, Nov 11, 2013	931.20	1008.00	931.20	964.75
207	NASDAQ	ACST	Fri, Nov 8, 2013	936.00	936.00	915.07	915.07
206	NASDAQ	ACST	Thu, Nov 7, 2013	912.05	931.20	907.20	907.20
205	NASDAQ	ACST	Wed, Nov 6, 2013	921.60	950.40	912.00	912.00
204	NASDAQ	ACST	Tue, Nov 5, 2013	921.60	940.80	916.80	940.80
203	NASDAQ	ACST	Fri, Nov 1, 2013	912.00	936.00	912.00	936.00
202	NASDAQ	ACST	Thu, Oct 31, 2013	916.80	955.20	916.80	916.80
201	NASDAQ	ACST	Wed, Oct 30, 2013	1002.77	1002.77	907.20	909.60
200	NASDAQ	ACST	Tue, Oct 29, 2013	1070.40	1070.40	950.40	997.44
199	NASDAQ	ACST	Mon, Oct 28, 2013	1070.40	1070.40	979.68	984.00
198	NASDAQ	ACST	Fri, Oct 25, 2013	1022.40	1054.80	965.28	1041.60
197	NASDAQ	ACST	Thu, Oct 24, 2013	1032.00	1037.28	969.60	1003.20
196	NASDAQ	ACST	Wed, Oct 23, 2013	960.00	1079.52	931.20	1075.20
195	NASDAQ	ACST	Tue, Oct 22, 2013	936.00	945.65	931.20	931.20
194	NASDAQ	ACST	Mon, Oct 21, 2013	912.00	960.00	912.00	959.52
193	NASDAQ	ACST	Fri, Oct 18, 2013	960.00	960.05	912.00	926.40
192	NASDAQ	ACST	Thu, Oct 17, 2013	993.60	993.65	892.80	988.80
191	NASDAQ	ACST	Wed, Oct 16, 2013	1113.60	1091.33	988.80	993.60
190	NASDAQ	ACST	Tue, Oct 15, 2013	1041.60	1089.60	1036.80	1089.60
189	NASDAQ	ACST	Mon, Oct 14, 2013	1036.80	1057.01	1036.80	1057.01
188	NASDAQ	ACST	Fri, Oct 11, 2013	1056.00	1108.80	1008.00	1012.80
187	NASDAQ	ACST	Thu, Oct 10, 2013	1113.12	1113.12	1027.20	1027.20
186	NASDAQ	ACST	Wed, Oct 9, 2013	1060.80	1075.20	1017.60	1027.20
185	NASDAQ	ACST	Tue, Oct 8, 2013	1152.00	1152.00	1080.00	1089.60
184	NASDAQ	ACST	Mon, Oct 7, 2013	1166.40	1166.40	1137.60	1142.40
183	NASDAQ	ACST	Fri, Oct 4, 2013	1170.91	1171.20	1151.95	1152.00
182	NASDAQ	ACST	Thu, Oct 3, 2013	1161.60	1224.00	1147.20	1147.20
181	NASDAQ	ACST	Wed, Oct 2, 2013	1224.00	1224.00	1108.80	1195.20
180	NASDAQ	ACST	Tue, Oct 1, 2013	1128.48	1128.48	1128.00	1128.48
179	NASDAQ	ACST	Mon, Sep 30, 2013	1137.60	1166.88	1137.60	1137.60
178	NASDAQ	ACST	Fri, Sep 27, 2013	1180.80	1180.80	1123.20	1128.00
177	NASDAQ	ACST	Thu, Sep 26, 2013	1161.60	1171.20	1161.60	1171.20
176	NASDAQ	ACST	Wed, Sep 25, 2013	1180.80	1185.55	1113.60	1152.00
175	NASDAQ	ACST	Tue, Sep 24, 2013	1118.88	1156.80	1118.88	1156.80
174	NASDAQ	ACST	Mon, Sep 23, 2013	1137.60	1180.80	1118.40	1171.20
173	NASDAQ	ACST	Fri, Sep 20, 2013	1224.00	1224.00	1161.60	1200.00
172	NASDAQ	ACST	Thu, Sep 19, 2013	1161.60	1339.20	1123.20	1238.40
171	NASDAQ	ACST	Wed, Sep 18, 2013	1257.60	1263.41	1180.80	1180.80
170	NASDAQ	ACST	Tue, Sep 17, 2013	1291.20	1300.80	1214.40	1238.40
169	NASDAQ	ACST	Mon, Sep 16, 2013	1281.60	1310.35	1238.40	1296.00
168	NASDAQ	ACST	Fri, Sep 13, 2013	1387.20	1387.20	1281.60	1286.40
167	NASDAQ	ACST	Thu, Sep 12, 2013	1392.00	1392.00	1322.88	1353.60
166	NASDAQ	ACST	Wed, Sep 11, 2013	1348.80	1392.00	1305.60	1392.00
165	NASDAQ	ACST	Tue, Sep 10, 2013	1348.80	1348.80	1291.20	1320.00
164	NASDAQ	ACST	Mon, Sep 9, 2013	1368.00	1368.00	1276.80	1286.40
163	NASDAQ	ACST	Fri, Sep 6, 2013	1195.20	1224.00	960.00	1224.00
162	NASDAQ	ACST	Thu, Sep 5, 2013	1156.80	1219.25	1104.00	1132.80
161	NASDAQ	ACST	Wed, Sep 4, 2013	1171.20	1171.20	1077.12	1104.00
160	NASDAQ	ACST	Tue, Sep 3, 2013	1209.60	1224.00	1137.60	1152.00
159	NASDAQ	ACST	Fri, Aug 30, 2013	1416.00	1416.00	1190.40	1200.00
158	NASDAQ	ACST	Thu, Aug 29, 2013	1224.00	1382.40	1224.00	1363.20
157	NASDAQ	ACST	Wed, Aug 28, 2013	1267.20	1267.20	1147.20	1180.80
156	NASDAQ	ACST	Tue, Aug 27, 2013	1228.80	1238.40	1166.40	1224.00
155	NASDAQ	ACST	Mon, Aug 26, 2013	1348.80	1372.80	1272.00	1272.00
154	NASDAQ	ACST	Fri, Aug 23, 2013	1382.40	1382.40	1296.00	1296.00
153	NASDAQ	ACST	Thu, Aug 22, 2013	1396.90	1396.90	1382.40	1382.40
152	NASDAQ	ACST	Wed, Aug 21, 2013	1392.00	1425.12	1372.80	1372.80
151	NASDAQ	ACST	Tue, Aug 20, 2013	1488.00	1488.00	1430.88	1457.28
150	NASDAQ	ACST	Mon, Aug 19, 2013	1521.60	1521.60	1454.40	1454.40
149	NASDAQ	ACST	Fri, Aug 16, 2013	1526.40	1545.60	1406.45	1545.60
148	NASDAQ	ACST	Thu, Aug 15, 2013	1646.40	1646.40	1440.00	1526.40
147	NASDAQ	ACST	Wed, Aug 14, 2013	1795.25	1795.58	1512.48	1665.60
146	NASDAQ	ACST	Tue, Aug 13, 2013	1924.80	1972.80	1766.40	1843.20
145	NASDAQ	ACST	Mon, Aug 12, 2013	1865.52	1872.00	1833.60	1851.07
144	NASDAQ	ACST	Fri, Aug 9, 2013	1896.05	1939.20	1896.05	1905.60
143	NASDAQ	ACST	Thu, Aug 8, 2013	1896.00	1924.80	1867.20	1924.80
142	NASDAQ	ACST	Wed, Aug 7, 2013	1838.40	1900.80	1824.00	1834.51
141	NASDAQ	ACST	Tue, Aug 6, 2013	1958.40	1958.40	1824.00	1896.00
140	NASDAQ	ACST	Mon, Aug 5, 2013	1928.16	1953.60	1920.00	1953.60
139	NASDAQ	ACST	Fri, Aug 2, 2013	1891.20	1920.00	1891.20	1920.00
138	NASDAQ	ACST	Thu, Aug 1, 2013	1939.20	1963.20	1848.00	1848.00
137	NASDAQ	ACST	Wed, Jul 31, 2013	1920.00	1968.00	1848.00	1934.40
136	NASDAQ	ACST	Tue, Jul 30, 2013	1963.15	1963.20	1800.00	1934.40
135	NASDAQ	ACST	Mon, Jul 29, 2013	1881.60	1963.20	1881.60	1929.60
134	NASDAQ	ACST	Fri, Jul 26, 2013	1920.00	1944.00	1872.00	1914.05
133	NASDAQ	ACST	Thu, Jul 25, 2013	1977.60	1939.20	1872.00	1915.20
132	NASDAQ	ACST	Wed, Jul 24, 2013	1800.00	2016.00	1792.80	1920.00
131	NASDAQ	ACST	Tue, Jul 23, 2013	1800.00	1800.00	1699.20	1780.80
130	NASDAQ	ACST	Mon, Jul 22, 2013	1593.60	1800.00	1588.80	1756.80
129	NASDAQ	ACST	Fri, Jul 19, 2013	1632.00	1665.60	1584.00	1632.00
128	NASDAQ	ACST	Thu, Jul 18, 2013	1579.20	1622.40	1574.40	1622.40
127	NASDAQ	ACST	Wed, Jul 17, 2013	1545.60	1569.12	1516.80	1569.12
126	NASDAQ	ACST	Tue, Jul 16, 2013	1526.40	1540.80	1512.05	1540.75
125	NASDAQ	ACST	Mon, Jul 15, 2013	1526.40	1526.40	1440.00	1521.60
124	NASDAQ	ACST	Fri, Jul 12, 2013	1502.40	1488.00	1464.00	1468.80
123	NASDAQ	ACST	Thu, Jul 11, 2013	1497.60	1531.20	1478.40	1497.60
122	NASDAQ	ACST	Wed, Jul 10, 2013	1483.20	1488.00	1464.00	1483.20
121	NASDAQ	ACST	Tue, Jul 9, 2013	1444.80	1478.40	1444.80	1476.48
120	NASDAQ	ACST	Mon, Jul 8, 2013	1396.80	1464.00	1396.80	1440.00
119	NASDAQ	ACST	Fri, Jul 5, 2013	1368.00	1430.40	1353.60	1396.80
118	NASDAQ	ACST	Wed, Jul 3, 2013	1377.60	1387.20	1368.00	1387.20
117	NASDAQ	ACST	Tue, Jul 2, 2013	1392.00	1396.80	1353.60	1396.80
116	NASDAQ	ACST	Mon, Jul 1, 2013	1368.00	1435.20	1334.40	1435.20
115	NASDAQ	ACST	Fri, Jun 28, 2013	1348.80	1368.00	1305.60	1358.40
114	NASDAQ	ACST	Thu, Jun 27, 2013	1305.65	1324.80	1305.60	1324.80
113	NASDAQ	ACST	Wed, Jun 26, 2013	1305.60	1315.20	1296.00	1305.60
112	NASDAQ	ACST	Tue, Jun 25, 2013	1307.14	1320.00	1300.80	1320.00
111	NASDAQ	ACST	Mon, Jun 24, 2013	1310.40	1320.00	1267.20	1305.60
110	NASDAQ	ACST	Fri, Jun 21, 2013	1257.60	1320.00	1248.00	1305.65
109	NASDAQ	ACST	Thu, Jun 20, 2013	1315.20	1324.80	1315.20	1324.80
108	NASDAQ	ACST	Wed, Jun 19, 2013	1286.40	1358.40	1286.40	1310.40
107	NASDAQ	ACST	Tue, Jun 18, 2013	1228.85	1310.40	1224.00	1300.85
106	NASDAQ	ACST	Mon, Jun 17, 2013	1300.80	1300.80	1296.00	1296.00
105	NASDAQ	ACST	Fri, Jun 14, 2013	1291.20	1296.00	1233.60	1272.00
104	NASDAQ	ACST	Thu, Jun 13, 2013	1320.00	1358.40	1248.00	1291.20
103	NASDAQ	ACST	Wed, Jun 12, 2013	1320.00	1324.80	1310.40	1320.00
102	NASDAQ	ACST	Tue, Jun 11, 2013	1305.60	1324.80	1281.60	1320.00
101	NASDAQ	ACST	Mon, Jun 10, 2013	1257.60	1281.60	1248.00	1281.60
100	NASDAQ	ACST	Fri, Jun 7, 2013	1276.80	1257.60	1257.60	1257.60
99	NASDAQ	ACST	Thu, Jun 6, 2013	1272.00	1301.28	1281.60	1301.28
98	NASDAQ	ACST	Wed, Jun 5, 2013	1296.00	1296.00	1276.80	1277.38
97	NASDAQ	ACST	Tue, Jun 4, 2013	1252.80	1296.00	1204.80	1296.00
96	NASDAQ	ACST	Mon, Jun 3, 2013	1248.00	1286.40	1185.60	1272.00
95	NASDAQ	ACST	Fri, May 31, 2013	1286.40	1296.00	1214.40	1219.20
94	NASDAQ	ACST	Thu, May 30, 2013	1276.75	1310.40	1267.20	1296.00
93	NASDAQ	ACST	Wed, May 29, 2013	1257.60	1276.80	1257.60	1276.80
92	NASDAQ	ACST	Tue, May 28, 2013	1209.60	1267.20	1209.60	1267.20
91	NASDAQ	ACST	Thu, May 23, 2013	1166.40	1228.85	1128.00	1228.80
90	NASDAQ	ACST	Wed, May 22, 2013	1272.00	1281.60	1176.00	1200.00
89	NASDAQ	ACST	Tue, May 21, 2013	1276.32	1281.60	1248.00	1281.60
88	NASDAQ	ACST	Mon, May 20, 2013	1252.80	1252.80	1252.80	1252.80
87	NASDAQ	ACST	Fri, May 17, 2013	1248.00	1280.64	1219.20	1248.00
86	NASDAQ	ACST	Thu, May 16, 2013	1228.80	1248.00	1228.80	1248.00
85	NASDAQ	ACST	Wed, May 15, 2013	1315.20	1315.20	1238.40	1286.40
84	NASDAQ	ACST	Tue, May 14, 2013	1209.60	1243.20	1209.60	1228.80
83	NASDAQ	ACST	Mon, May 13, 2013	1195.20	1209.60	1195.20	1209.60
82	NASDAQ	ACST	Fri, May 10, 2013	1171.20	1209.60	1152.00	1209.60
81	NASDAQ	ACST	Thu, May 9, 2013	1204.80	1214.35	1200.00	1204.80
80	NASDAQ	ACST	Wed, May 8, 2013	1166.40	1209.60	1156.80	1209.60
79	NASDAQ	ACST	Tue, May 7, 2013	1204.80	1205.28	1204.80	1204.80
78	NASDAQ	ACST	Mon, May 6, 2013	1204.80	1214.40	1204.80	1204.80
77	NASDAQ	ACST	Fri, May 3, 2013	1171.20	1204.75	1160.40	1190.40
76	NASDAQ	ACST	Thu, May 2, 2013	1142.40	1171.20	1142.40	1171.20
75	NASDAQ	ACST	Wed, May 1, 2013	1142.40	1142.40	1137.60	1137.60
74	NASDAQ	ACST	Tue, Apr 30, 2013	1152.00	1152.00	1104.00	1132.80
73	NASDAQ	ACST	Mon, Apr 29, 2013	1108.80	1147.20	1060.85	1147.20
72	NASDAQ	ACST	Fri, Apr 26, 2013	1089.60	1152.00	1080.00	1132.80
71	NASDAQ	ACST	Thu, Apr 25, 2013	1132.80	1132.80	1080.00	1080.00
70	NASDAQ	ACST	Wed, Apr 24, 2013	1084.80	1137.60	1080.00	1080.00
69	NASDAQ	ACST	Tue, Apr 23, 2013	1089.60	1113.60	1084.80	1113.60
68	NASDAQ	ACST	Mon, Apr 22, 2013	1089.60	1137.60	1089.60	1113.60
67	NASDAQ	ACST	Fri, Apr 19, 2013	1060.85	1065.60	1032.00	1065.60
66	NASDAQ	ACST	Thu, Apr 18, 2013	1060.80	1065.60	1056.00	1065.60
65	NASDAQ	ACST	Wed, Apr 17, 2013	1070.16	1080.00	1056.00	1080.00
64	NASDAQ	ACST	Tue, Apr 16, 2013	1080.00	1080.00	1056.00	1060.80
63	NASDAQ	ACST	Mon, Apr 15, 2013	1104.00	1147.20	1104.00	1147.20
62	NASDAQ	ACST	Fri, Apr 12, 2013	1132.80	1152.00	1104.00	1132.80
61	NASDAQ	ACST	Thu, Apr 11, 2013	1113.60	1190.40	1113.60	1152.00
60	NASDAQ	ACST	Wed, Apr 10, 2013	1036.80	1104.00	1032.00	1099.20
59	NASDAQ	ACST	Tue, Apr 9, 2013	1056.00	1080.00	1032.05	1080.00
58	NASDAQ	ACST	Mon, Apr 8, 2013	1094.40	1094.40	1032.00	1056.00
57	NASDAQ	ACST	Fri, Apr 5, 2013	1051.20	1056.00	1041.60	1056.00
56	NASDAQ	ACST	Thu, Apr 4, 2013	1046.40	1051.20	1046.40	1046.40
55	NASDAQ	ACST	Wed, Apr 3, 2013	1080.00	1089.60	998.40	1046.40
54	NASDAQ	ACST	Tue, Apr 2, 2013	1046.40	1046.40	1022.40	1032.00
53	NASDAQ	ACST	Mon, Apr 1, 2013	1022.40	1065.60	1022.40	1065.60
52	NASDAQ	ACST	Thu, Mar 28, 2013	1036.80	1041.60	984.00	1022.40
51	NASDAQ	ACST	Wed, Mar 27, 2013	1008.00	1027.20	1008.00	1022.40
50	NASDAQ	ACST	Tue, Mar 26, 2013	1003.20	1022.40	1003.20	1022.40
49	NASDAQ	ACST	Mon, Mar 25, 2013	1008.00	1041.60	960.00	1031.04
48	NASDAQ	ACST	Fri, Mar 22, 2013	969.60	1027.20	960.00	1017.60
47	NASDAQ	ACST	Thu, Mar 21, 2013	1008.00	1008.05	960.00	1008.00
46	NASDAQ	ACST	Wed, Mar 20, 2013	1027.20	1041.60	1027.20	1032.00
45	NASDAQ	ACST	Tue, Mar 19, 2013	1512.00	1512.00	945.60	1017.60
44	NASDAQ	ACST	Mon, Mar 18, 2013	1152.00	1190.40	1152.00	1152.05
43	NASDAQ	ACST	Fri, Mar 15, 2013	1224.00	1224.00	1132.80	1171.20
42	NASDAQ	ACST	Thu, Mar 14, 2013	1080.00	1195.20	1070.40	1152.00
41	NASDAQ	ACST	Wed, Mar 13, 2013	1084.80	1113.60	1084.80	1090.70
40	NASDAQ	ACST	Tue, Mar 12, 2013	1132.80	1132.80	1084.80	1084.80
39	NASDAQ	ACST	Mon, Mar 11, 2013	1142.40	1142.40	1142.40	1142.40
38	NASDAQ	ACST	Fri, Mar 8, 2013	1123.20	1142.40	1099.20	1114.08
37	NASDAQ	ACST	Thu, Mar 7, 2013	1084.80	1123.20	1084.80	1123.20
36	NASDAQ	ACST	Wed, Mar 6, 2013	1089.60	1104.00	1089.60	1094.40
35	NASDAQ	ACST	Tue, Mar 5, 2013	1104.00	1113.60	1094.40	1094.40
34	NASDAQ	ACST	Mon, Mar 4, 2013	1108.80	1123.20	1089.60	1089.60
33	NASDAQ	ACST	Fri, Mar 1, 2013	1104.00	1104.00	1089.60	1089.60
32	NASDAQ	ACST	Thu, Feb 28, 2013	1104.00	1132.80	1094.40	1094.40
31	NASDAQ	ACST	Wed, Feb 27, 2013	1123.20	1137.60	1104.00	1132.80
30	NASDAQ	ACST	Tue, Feb 26, 2013	1113.60	1123.20	1089.60	1094.40
29	NASDAQ	ACST	Mon, Feb 25, 2013	1104.05	1123.15	1084.80	1084.85
28	NASDAQ	ACST	Fri, Feb 22, 2013	1132.80	1132.80	1104.00	1118.40
27	NASDAQ	ACST	Thu, Feb 21, 2013	1080.00	1150.22	1071.07	1104.00
26	NASDAQ	ACST	Wed, Feb 20, 2013	1209.60	1209.60	960.00	1065.60
25	NASDAQ	ACST	Tue, Feb 19, 2013	1200.00	1214.35	1200.00	1200.00
24	NASDAQ	ACST	Fri, Feb 15, 2013	1238.40	1248.00	1195.20	1209.60
23	NASDAQ	ACST	Thu, Feb 14, 2013	1219.20	1219.20	1200.00	1200.00
22	NASDAQ	ACST	Wed, Feb 13, 2013	1224.00	1224.00	1180.80	1180.80
21	NASDAQ	ACST	Tue, Feb 12, 2013	1209.60	1228.80	1200.00	1200.00
20	NASDAQ	ACST	Mon, Feb 11, 2013	1243.20	1243.20	1200.00	1204.80
19	NASDAQ	ACST	Fri, Feb 8, 2013	1200.00	1224.00	1200.00	1204.80
18	NASDAQ	ACST	Fri, Feb 1, 2013	1233.60	1291.20	1200.00	1243.20
17	NASDAQ	ACST	Thu, Jan 31, 2013	1224.00	1272.00	1200.00	1248.00
16	NASDAQ	ACST	Wed, Jan 30, 2013	1200.00	1248.00	1200.00	1248.00
15	NASDAQ	ACST	Tue, Jan 29, 2013	1272.00	1272.00	1200.00	1200.00
14	NASDAQ	ACST	Mon, Jan 28, 2013	1176.00	1272.00	1060.80	1272.00
13	NASDAQ	ACST	Fri, Jan 25, 2013	1195.20	1272.00	1176.00	1190.40
12	NASDAQ	ACST	Thu, Jan 24, 2013	1195.20	1266.82	1185.60	1248.00
11	NASDAQ	ACST	Wed, Jan 23, 2013	1264.80	1264.80	1180.80	1180.85
10	NASDAQ	ACST	Tue, Jan 22, 2013	1176.00	1269.12	1176.00	1176.00
9	NASDAQ	ACST	Fri, Jan 18, 2013	1200.00	1267.20	1176.00	1176.00
8	NASDAQ	ACST	Thu, Jan 17, 2013	1200.00	1267.20	1180.80	1200.00
7	NASDAQ	ACST	Wed, Jan 16, 2013	1276.80	1276.80	1201.78	1209.60
6	NASDAQ	ACST	Tue, Jan 15, 2013	1248.00	1276.80	1166.40	1276.80
5	NASDAQ	ACST	Mon, Jan 14, 2013	1161.60	1435.20	1161.60	1262.35
4	NASDAQ	ACST	Fri, Jan 11, 2013	1176.00	1296.00	1128.00	1294.42
3	NASDAQ	ACST	Thu, Jan 10, 2013	1200.00	1200.00	1200.00	1200.00
2	NASDAQ	ACST	Tue, Jan 8, 2013	1296.00	1296.00	1296.00	1296.00
1	NASDAQ	ACST	Mon, Jan 7, 2013	1104.00	1915.20	1104.00	1296.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Acasti Pharma Inc NASDAQ:ACST 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