Addvantage Technologies Group Inc NASDAQ:AEY Historical Prices

Below are the 6089 trading days of historical prices for AEY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6089	NASDAQ	AEY	Thu, Jan 19, 2023	1.50	1.50	1.47	1.47
6088	NASDAQ	AEY	Wed, Jan 18, 2023	1.49	1.50	1.47	1.47
6087	NASDAQ	AEY	Tue, Jan 17, 2023	1.51	1.54	1.49	1.53
6086	NASDAQ	AEY	Fri, Jan 13, 2023	1.49	1.51	1.47	1.51
6085	NASDAQ	AEY	Thu, Jan 12, 2023	1.46	1.52	1.46	1.51
6084	NASDAQ	AEY	Wed, Jan 11, 2023	1.50	1.50	1.40	1.44
6083	NASDAQ	AEY	Tue, Jan 10, 2023	1.49	1.51	1.46	1.46
6082	NASDAQ	AEY	Mon, Jan 9, 2023	1.49	1.53	1.48	1.51
6081	NASDAQ	AEY	Fri, Jan 6, 2023	1.47	1.49	1.43	1.48
6080	NASDAQ	AEY	Thu, Jan 5, 2023	1.47	1.49	1.44	1.49
6079	NASDAQ	AEY	Wed, Jan 4, 2023	1.46	1.48	1.45	1.48
6078	NASDAQ	AEY	Tue, Jan 3, 2023	1.44	1.48	1.42	1.44
6077	NASDAQ	AEY	Fri, Dec 30, 2022	1.36	1.47	1.36	1.45
6076	NASDAQ	AEY	Thu, Dec 29, 2022	1.37	1.43	1.35	1.41
6075	NASDAQ	AEY	Wed, Dec 28, 2022	1.43	1.43	1.35	1.39
6074	NASDAQ	AEY	Tue, Dec 27, 2022	1.38	1.45	1.38	1.42
6073	NASDAQ	AEY	Fri, Dec 23, 2022	1.40	1.44	1.38	1.40
6072	NASDAQ	AEY	Thu, Dec 22, 2022	1.40	1.44	1.39	1.44
6071	NASDAQ	AEY	Wed, Dec 21, 2022	1.38	1.47	1.38	1.42
6070	NASDAQ	AEY	Tue, Dec 20, 2022	1.38	1.43	1.38	1.40
6069	NASDAQ	AEY	Mon, Dec 19, 2022	1.40	1.47	1.36	1.37
6068	NASDAQ	AEY	Fri, Dec 16, 2022	1.40	1.47	1.40	1.40
6067	NASDAQ	AEY	Thu, Dec 15, 2022	1.44	1.44	1.35	1.40
6066	NASDAQ	AEY	Wed, Dec 14, 2022	1.45	1.53	1.33	1.36
6065	NASDAQ	AEY	Tue, Dec 13, 2022	1.34	1.49	1.34	1.43
6064	NASDAQ	AEY	Mon, Dec 12, 2022	1.32	1.40	1.32	1.38
6063	NASDAQ	AEY	Fri, Dec 9, 2022	1.33	1.38	1.27	1.32
6062	NASDAQ	AEY	Thu, Dec 8, 2022	1.38	1.42	1.30	1.36
6061	NASDAQ	AEY	Wed, Dec 7, 2022	1.36	1.43	1.36	1.37
6060	NASDAQ	AEY	Tue, Dec 6, 2022	1.50	1.50	1.37	1.38
6059	NASDAQ	AEY	Mon, Dec 5, 2022	1.60	1.62	1.47	1.49
6058	NASDAQ	AEY	Fri, Dec 2, 2022	1.62	1.67	1.58	1.62
6057	NASDAQ	AEY	Thu, Dec 1, 2022	1.69	1.71	1.66	1.67
6056	NASDAQ	AEY	Wed, Nov 30, 2022	1.71	1.73	1.67	1.71
6055	NASDAQ	AEY	Tue, Nov 29, 2022	1.72	1.76	1.65	1.69
6054	NASDAQ	AEY	Mon, Nov 28, 2022	1.72	1.81	1.68	1.72
6053	NASDAQ	AEY	Fri, Nov 25, 2022	1.76	1.80	1.75	1.76
6052	NASDAQ	AEY	Wed, Nov 23, 2022	1.76	1.85	1.71	1.80
6051	NASDAQ	AEY	Tue, Nov 22, 2022	1.77	1.88	1.68	1.80
6050	NASDAQ	AEY	Mon, Nov 21, 2022	1.82	1.85	1.75	1.79
6049	NASDAQ	AEY	Fri, Nov 18, 2022	1.83	1.95	1.83	1.86
6048	NASDAQ	AEY	Thu, Nov 17, 2022	1.91	1.96	1.82	1.84
6047	NASDAQ	AEY	Wed, Nov 16, 2022	2.03	2.03	1.93	1.94
6046	NASDAQ	AEY	Tue, Nov 15, 2022	2.29	2.30	1.93	2.03
6045	NASDAQ	AEY	Mon, Nov 14, 2022	2.14	2.15	2.05	2.10
6044	NASDAQ	AEY	Fri, Nov 11, 2022	2.05	2.13	2.04	2.12
6043	NASDAQ	AEY	Thu, Nov 10, 2022	2.00	2.15	1.95	2.09
6042	NASDAQ	AEY	Wed, Nov 9, 2022	2.05	2.09	1.98	2.08
6041	NASDAQ	AEY	Tue, Nov 8, 2022	1.92	2.05	1.92	2.04
6040	NASDAQ	AEY	Mon, Nov 7, 2022	1.98	2.02	1.90	1.92
6039	NASDAQ	AEY	Fri, Nov 4, 2022	1.96	2.09	1.86	1.93
6038	NASDAQ	AEY	Thu, Nov 3, 2022	1.87	2.07	1.81	1.95
6037	NASDAQ	AEY	Wed, Nov 2, 2022	1.96	1.97	1.84	1.86
6036	NASDAQ	AEY	Tue, Nov 1, 2022	1.95	1.95	1.91	1.93
6035	NASDAQ	AEY	Mon, Oct 31, 2022	2.04	2.04	1.91	1.93
6034	NASDAQ	AEY	Fri, Oct 28, 2022	1.94	1.99	1.91	1.96
6033	NASDAQ	AEY	Thu, Oct 27, 2022	2.00	2.02	1.91	1.95
6032	NASDAQ	AEY	Wed, Oct 26, 2022	2.11	2.18	1.96	2.02
6031	NASDAQ	AEY	Tue, Oct 25, 2022	1.96	2.13	1.96	2.12
6030	NASDAQ	AEY	Mon, Oct 24, 2022	2.00	2.08	1.96	2.04
6029	NASDAQ	AEY	Fri, Oct 21, 2022	1.99	1.99	1.96	1.99
6028	NASDAQ	AEY	Thu, Oct 20, 2022	2.00	2.00	1.90	2.00
6027	NASDAQ	AEY	Wed, Oct 19, 2022	2.02	2.06	2.02	2.02
6026	NASDAQ	AEY	Tue, Oct 18, 2022	2.03	2.06	2.02	2.06
6025	NASDAQ	AEY	Mon, Oct 17, 2022	2.05	2.06	1.99	2.05
6024	NASDAQ	AEY	Fri, Oct 14, 2022	2.00	2.06	2.00	2.06
6023	NASDAQ	AEY	Thu, Oct 13, 2022	2.03	2.08	1.96	2.05
6022	NASDAQ	AEY	Wed, Oct 12, 2022	1.94	2.03	1.90	2.02
6021	NASDAQ	AEY	Tue, Oct 11, 2022	2.06	2.06	1.95	2.01
6020	NASDAQ	AEY	Mon, Oct 10, 2022	2.02	2.07	1.91	2.07
6019	NASDAQ	AEY	Fri, Oct 7, 2022	2.04	2.04	2.00	2.02
6018	NASDAQ	AEY	Thu, Oct 6, 2022	1.87	2.08	1.82	2.05
6017	NASDAQ	AEY	Wed, Oct 5, 2022	1.84	1.88	1.83	1.84
6016	NASDAQ	AEY	Tue, Oct 4, 2022	1.86	1.94	1.81	1.90
6015	NASDAQ	AEY	Mon, Oct 3, 2022	1.86	1.86	1.78	1.80
6014	NASDAQ	AEY	Fri, Sep 30, 2022	1.71	1.83	1.71	1.76
6013	NASDAQ	AEY	Thu, Sep 29, 2022	1.79	1.79	1.67	1.70
6012	NASDAQ	AEY	Wed, Sep 28, 2022	1.72	1.83	1.68	1.76
6011	NASDAQ	AEY	Tue, Sep 27, 2022	1.71	1.74	1.68	1.71
6010	NASDAQ	AEY	Mon, Sep 26, 2022	1.70	1.74	1.65	1.67
6009	NASDAQ	AEY	Fri, Sep 23, 2022	1.77	1.77	1.68	1.70
6008	NASDAQ	AEY	Thu, Sep 22, 2022	1.78	1.80	1.70	1.78
6007	NASDAQ	AEY	Wed, Sep 21, 2022	1.85	1.88	1.78	1.79
6006	NASDAQ	AEY	Tue, Sep 20, 2022	1.84	1.94	1.81	1.93
6005	NASDAQ	AEY	Mon, Sep 19, 2022	1.81	1.94	1.80	1.88
6004	NASDAQ	AEY	Fri, Sep 16, 2022	1.95	1.96	1.82	1.82
6003	NASDAQ	AEY	Thu, Sep 15, 2022	1.95	1.95	1.93	1.94
6002	NASDAQ	AEY	Wed, Sep 14, 2022	1.92	1.97	1.92	1.92
6001	NASDAQ	AEY	Tue, Sep 13, 2022	2.00	2.00	1.92	1.92
6000	NASDAQ	AEY	Mon, Sep 12, 2022	1.93	2.00	1.93	1.97
5999	NASDAQ	AEY	Fri, Sep 9, 2022	2.00	2.03	1.93	1.94
5998	NASDAQ	AEY	Thu, Sep 8, 2022	1.93	2.00	1.93	1.99
5997	NASDAQ	AEY	Wed, Sep 7, 2022	1.90	1.96	1.90	1.93
5996	NASDAQ	AEY	Tue, Sep 6, 2022	1.95	2.02	1.90	1.92
5995	NASDAQ	AEY	Fri, Sep 2, 2022	2.01	2.02	1.97	1.99
5994	NASDAQ	AEY	Thu, Sep 1, 2022	1.96	2.05	1.96	2.00
5993	NASDAQ	AEY	Wed, Aug 31, 2022	2.00	2.05	1.99	2.02
5992	NASDAQ	AEY	Tue, Aug 30, 2022	2.04	2.10	1.95	1.98
5991	NASDAQ	AEY	Mon, Aug 29, 2022	2.18	2.18	2.00	2.08
5990	NASDAQ	AEY	Fri, Aug 26, 2022	2.19	2.27	2.18	2.23
5989	NASDAQ	AEY	Thu, Aug 25, 2022	2.28	2.28	2.12	2.21
5988	NASDAQ	AEY	Wed, Aug 24, 2022	2.24	2.27	2.15	2.26
5987	NASDAQ	AEY	Tue, Aug 23, 2022	2.10	2.25	2.07	2.22
5986	NASDAQ	AEY	Mon, Aug 22, 2022	2.06	2.11	2.00	2.10
5985	NASDAQ	AEY	Fri, Aug 19, 2022	2.01	2.20	1.85	2.08
5984	NASDAQ	AEY	Thu, Aug 18, 2022	2.05	2.11	1.95	2.06
5983	NASDAQ	AEY	Wed, Aug 17, 2022	2.20	2.28	1.97	2.18
5982	NASDAQ	AEY	Tue, Aug 16, 2022	1.90	2.25	1.90	2.22
5981	NASDAQ	AEY	Mon, Aug 15, 2022	1.98	1.99	1.81	1.98
5980	NASDAQ	AEY	Fri, Aug 12, 2022	1.77	2.20	1.66	1.91
5979	NASDAQ	AEY	Thu, Aug 11, 2022	1.40	1.48	1.39	1.41
5978	NASDAQ	AEY	Wed, Aug 10, 2022	1.48	1.48	1.33	1.43
5977	NASDAQ	AEY	Tue, Aug 9, 2022	1.36	1.48	1.34	1.46
5976	NASDAQ	AEY	Mon, Aug 8, 2022	1.48	1.48	1.35	1.38
5975	NASDAQ	AEY	Fri, Aug 5, 2022	1.32	1.40	1.26	1.40
5974	NASDAQ	AEY	Thu, Aug 4, 2022	1.35	1.38	1.23	1.32
5973	NASDAQ	AEY	Wed, Aug 3, 2022	1.34	1.35	1.28	1.34
5972	NASDAQ	AEY	Tue, Aug 2, 2022	1.31	1.43	1.28	1.28
5971	NASDAQ	AEY	Mon, Aug 1, 2022	1.42	1.43	1.34	1.36
5970	NASDAQ	AEY	Fri, Jul 29, 2022	1.40	1.40	1.32	1.40
5969	NASDAQ	AEY	Thu, Jul 28, 2022	1.36	1.40	1.33	1.36
5968	NASDAQ	AEY	Wed, Jul 27, 2022	1.39	1.39	1.30	1.39
5967	NASDAQ	AEY	Tue, Jul 26, 2022	1.34	1.40	1.32	1.33
5966	NASDAQ	AEY	Mon, Jul 25, 2022	1.32	1.41	1.32	1.36
5965	NASDAQ	AEY	Fri, Jul 22, 2022	1.40	1.40	1.32	1.35
5964	NASDAQ	AEY	Thu, Jul 21, 2022	1.35	1.36	1.29	1.35
5963	NASDAQ	AEY	Wed, Jul 20, 2022	1.32	1.37	1.27	1.31
5962	NASDAQ	AEY	Tue, Jul 19, 2022	1.34	1.36	1.30	1.30
5961	NASDAQ	AEY	Mon, Jul 18, 2022	1.32	1.37	1.30	1.35
5960	NASDAQ	AEY	Fri, Jul 15, 2022	1.28	1.37	1.28	1.35
5959	NASDAQ	AEY	Thu, Jul 14, 2022	1.33	1.34	1.29	1.29
5958	NASDAQ	AEY	Wed, Jul 13, 2022	1.29	1.33	1.28	1.32
5957	NASDAQ	AEY	Tue, Jul 12, 2022	1.27	1.34	1.27	1.27
5956	NASDAQ	AEY	Mon, Jul 11, 2022	1.32	1.34	1.31	1.32
5955	NASDAQ	AEY	Fri, Jul 8, 2022	1.31	1.33	1.27	1.30
5954	NASDAQ	AEY	Thu, Jul 7, 2022	1.28	1.31	1.24	1.31
5953	NASDAQ	AEY	Wed, Jul 6, 2022	1.25	1.29	1.24	1.28
5952	NASDAQ	AEY	Tue, Jul 5, 2022	1.30	1.30	1.25	1.25
5951	NASDAQ	AEY	Fri, Jul 1, 2022	1.23	1.30	1.23	1.28
5950	NASDAQ	AEY	Thu, Jun 30, 2022	1.26	1.29	1.25	1.26
5949	NASDAQ	AEY	Wed, Jun 29, 2022	1.27	1.28	1.24	1.26
5948	NASDAQ	AEY	Tue, Jun 28, 2022	1.26	1.27	1.24	1.27
5947	NASDAQ	AEY	Mon, Jun 27, 2022	1.21	1.30	1.21	1.27
5946	NASDAQ	AEY	Fri, Jun 24, 2022	1.27	1.27	1.26	1.27
5945	NASDAQ	AEY	Thu, Jun 23, 2022	1.22	1.28	1.21	1.22
5944	NASDAQ	AEY	Wed, Jun 22, 2022	1.28	1.28	1.26	1.26
5943	NASDAQ	AEY	Tue, Jun 21, 2022	1.28	1.29	1.25	1.25
5942	NASDAQ	AEY	Fri, Jun 17, 2022	1.26	1.30	1.25	1.27
5941	NASDAQ	AEY	Thu, Jun 16, 2022	1.25	1.27	1.22	1.24
5940	NASDAQ	AEY	Wed, Jun 15, 2022	1.35	1.36	1.26	1.26
5939	NASDAQ	AEY	Tue, Jun 14, 2022	1.35	1.35	1.28	1.28
5938	NASDAQ	AEY	Mon, Jun 13, 2022	1.31	1.37	1.26	1.26
5937	NASDAQ	AEY	Fri, Jun 10, 2022	1.35	1.38	1.33	1.38
5936	NASDAQ	AEY	Thu, Jun 9, 2022	1.40	1.40	1.39	1.40
5935	NASDAQ	AEY	Wed, Jun 8, 2022	1.40	1.41	1.38	1.39
5934	NASDAQ	AEY	Tue, Jun 7, 2022	1.40	1.44	1.33	1.38
5933	NASDAQ	AEY	Mon, Jun 6, 2022	1.45	1.45	1.39	1.39
5932	NASDAQ	AEY	Fri, Jun 3, 2022	1.34	1.40	1.34	1.40
5931	NASDAQ	AEY	Thu, Jun 2, 2022	1.40	1.40	1.37	1.40
5930	NASDAQ	AEY	Wed, Jun 1, 2022	1.38	1.40	1.37	1.40
5929	NASDAQ	AEY	Tue, May 31, 2022	1.39	1.40	1.38	1.40
5928	NASDAQ	AEY	Fri, May 27, 2022	1.37	1.40	1.35	1.39
5927	NASDAQ	AEY	Thu, May 26, 2022	1.37	1.38	1.33	1.38
5926	NASDAQ	AEY	Wed, May 25, 2022	1.34	1.39	1.32	1.37
5925	NASDAQ	AEY	Tue, May 24, 2022	1.35	1.39	1.32	1.35
5924	NASDAQ	AEY	Mon, May 23, 2022	1.35	1.39	1.35	1.38
5923	NASDAQ	AEY	Fri, May 20, 2022	1.39	1.39	1.31	1.31
5922	NASDAQ	AEY	Thu, May 19, 2022	1.35	1.40	1.34	1.40
5921	NASDAQ	AEY	Wed, May 18, 2022	1.37	1.40	1.34	1.34
5920	NASDAQ	AEY	Tue, May 17, 2022	1.45	1.45	1.38	1.38
5919	NASDAQ	AEY	Mon, May 16, 2022	1.26	1.41	1.24	1.38
5918	NASDAQ	AEY	Fri, May 13, 2022	1.19	1.28	1.17	1.26
5917	NASDAQ	AEY	Thu, May 12, 2022	1.12	1.19	1.07	1.13
5916	NASDAQ	AEY	Wed, May 11, 2022	1.10	1.10	1.05	1.07
5915	NASDAQ	AEY	Tue, May 10, 2022	1.07	1.10	1.05	1.05
5914	NASDAQ	AEY	Mon, May 9, 2022	1.08	1.09	1.06	1.08
5913	NASDAQ	AEY	Fri, May 6, 2022	1.12	1.12	1.07	1.09
5912	NASDAQ	AEY	Thu, May 5, 2022	1.13	1.15	1.10	1.12
5911	NASDAQ	AEY	Wed, May 4, 2022	1.15	1.20	1.13	1.15
5910	NASDAQ	AEY	Tue, May 3, 2022	1.16	1.16	1.11	1.11
5909	NASDAQ	AEY	Mon, May 2, 2022	1.15	1.19	1.13	1.17
5908	NASDAQ	AEY	Fri, Apr 29, 2022	1.14	1.19	1.12	1.14
5907	NASDAQ	AEY	Thu, Apr 28, 2022	1.14	1.20	1.14	1.17
5906	NASDAQ	AEY	Wed, Apr 27, 2022	1.11	1.20	1.11	1.17
5905	NASDAQ	AEY	Tue, Apr 26, 2022	1.21	1.21	1.13	1.13
5904	NASDAQ	AEY	Mon, Apr 25, 2022	1.22	1.22	1.14	1.18
5903	NASDAQ	AEY	Fri, Apr 22, 2022	1.19	1.22	1.17	1.22
5902	NASDAQ	AEY	Thu, Apr 21, 2022	1.21	1.27	1.16	1.17
5901	NASDAQ	AEY	Wed, Apr 20, 2022	1.19	1.22	1.17	1.17
5900	NASDAQ	AEY	Tue, Apr 19, 2022	1.17	1.21	1.17	1.20
5899	NASDAQ	AEY	Mon, Apr 18, 2022	1.22	1.22	1.18	1.18
5898	NASDAQ	AEY	Thu, Apr 14, 2022	1.22	1.24	1.18	1.19
5897	NASDAQ	AEY	Wed, Apr 13, 2022	1.23	1.24	1.18	1.24
5896	NASDAQ	AEY	Tue, Apr 12, 2022	1.30	1.31	1.20	1.21
5895	NASDAQ	AEY	Mon, Apr 11, 2022	1.33	1.35	1.23	1.27
5894	NASDAQ	AEY	Fri, Apr 8, 2022	1.26	1.32	1.26	1.31
5893	NASDAQ	AEY	Thu, Apr 7, 2022	1.34	1.34	1.24	1.26
5892	NASDAQ	AEY	Wed, Apr 6, 2022	1.42	1.48	1.31	1.34
5891	NASDAQ	AEY	Tue, Apr 5, 2022	1.45	1.49	1.37	1.42
5890	NASDAQ	AEY	Mon, Apr 4, 2022	1.43	1.48	1.39	1.43
5889	NASDAQ	AEY	Fri, Apr 1, 2022	1.44	1.48	1.36	1.41
5888	NASDAQ	AEY	Thu, Mar 31, 2022	1.40	1.44	1.35	1.39
5887	NASDAQ	AEY	Wed, Mar 30, 2022	1.33	1.44	1.33	1.43
5886	NASDAQ	AEY	Tue, Mar 29, 2022	1.34	1.44	1.34	1.39
5885	NASDAQ	AEY	Mon, Mar 28, 2022	1.27	1.37	1.27	1.31
5884	NASDAQ	AEY	Fri, Mar 25, 2022	1.40	1.41	1.30	1.37
5883	NASDAQ	AEY	Thu, Mar 24, 2022	1.36	1.44	1.32	1.40
5882	NASDAQ	AEY	Wed, Mar 23, 2022	1.37	1.38	1.27	1.38
5881	NASDAQ	AEY	Tue, Mar 22, 2022	1.33	1.38	1.28	1.35
5880	NASDAQ	AEY	Mon, Mar 21, 2022	1.24	1.36	1.24	1.30
5879	NASDAQ	AEY	Fri, Mar 18, 2022	1.22	1.34	1.22	1.27
5878	NASDAQ	AEY	Thu, Mar 17, 2022	1.21	1.28	1.21	1.23
5877	NASDAQ	AEY	Wed, Mar 16, 2022	1.18	1.23	1.15	1.22
5876	NASDAQ	AEY	Tue, Mar 15, 2022	1.17	1.24	1.16	1.17
5875	NASDAQ	AEY	Mon, Mar 14, 2022	1.23	1.24	1.16	1.16
5874	NASDAQ	AEY	Fri, Mar 11, 2022	1.22	1.34	1.22	1.25
5873	NASDAQ	AEY	Thu, Mar 10, 2022	1.23	1.25	1.18	1.22
5872	NASDAQ	AEY	Wed, Mar 9, 2022	1.18	1.25	1.17	1.23
5871	NASDAQ	AEY	Tue, Mar 8, 2022	1.16	1.19	1.10	1.16
5870	NASDAQ	AEY	Mon, Mar 7, 2022	1.25	1.30	1.09	1.14
5869	NASDAQ	AEY	Fri, Mar 4, 2022	1.32	1.32	1.18	1.25
5868	NASDAQ	AEY	Thu, Mar 3, 2022	1.34	1.44	1.25	1.32
5867	NASDAQ	AEY	Wed, Mar 2, 2022	1.34	1.41	1.31	1.32
5866	NASDAQ	AEY	Tue, Mar 1, 2022	1.35	1.45	1.33	1.33
5865	NASDAQ	AEY	Mon, Feb 28, 2022	1.28	1.39	1.25	1.33
5864	NASDAQ	AEY	Fri, Feb 25, 2022	1.27	1.30	1.26	1.27
5863	NASDAQ	AEY	Thu, Feb 24, 2022	1.25	1.27	1.19	1.26
5862	NASDAQ	AEY	Wed, Feb 23, 2022	1.27	1.29	1.26	1.27
5861	NASDAQ	AEY	Tue, Feb 22, 2022	1.30	1.30	1.26	1.27
5860	NASDAQ	AEY	Fri, Feb 18, 2022	1.32	1.37	1.24	1.28
5859	NASDAQ	AEY	Thu, Feb 17, 2022	1.29	1.32	1.29	1.32
5858	NASDAQ	AEY	Wed, Feb 16, 2022	1.36	1.36	1.31	1.32
5857	NASDAQ	AEY	Tue, Feb 15, 2022	1.20	1.36	1.15	1.36
5856	NASDAQ	AEY	Mon, Feb 14, 2022	1.37	1.39	1.24	1.24
5855	NASDAQ	AEY	Fri, Feb 11, 2022	1.32	1.39	1.32	1.36
5854	NASDAQ	AEY	Thu, Feb 10, 2022	1.33	1.35	1.29	1.32
5853	NASDAQ	AEY	Wed, Feb 9, 2022	1.25	1.35	1.25	1.33
5852	NASDAQ	AEY	Tue, Feb 8, 2022	1.24	1.29	1.22	1.25
5851	NASDAQ	AEY	Mon, Feb 7, 2022	1.26	1.29	1.24	1.24
5850	NASDAQ	AEY	Fri, Feb 4, 2022	1.22	1.30	1.22	1.25
5849	NASDAQ	AEY	Thu, Feb 3, 2022	1.21	1.27	1.21	1.22
5848	NASDAQ	AEY	Wed, Feb 2, 2022	1.31	1.31	1.27	1.30
5847	NASDAQ	AEY	Tue, Feb 1, 2022	1.29	1.32	1.29	1.29
5846	NASDAQ	AEY	Mon, Jan 31, 2022	1.21	1.29	1.18	1.23
5845	NASDAQ	AEY	Fri, Jan 28, 2022	1.22	1.24	1.17	1.20
5844	NASDAQ	AEY	Thu, Jan 27, 2022	1.33	1.33	1.20	1.24
5843	NASDAQ	AEY	Wed, Jan 26, 2022	1.35	1.37	1.31	1.33
5842	NASDAQ	AEY	Tue, Jan 25, 2022	1.30	1.33	1.28	1.33
5841	NASDAQ	AEY	Mon, Jan 24, 2022	1.28	1.32	1.20	1.31
5840	NASDAQ	AEY	Fri, Jan 21, 2022	1.31	1.36	1.27	1.31
5839	NASDAQ	AEY	Thu, Jan 20, 2022	1.35	1.35	1.29	1.32
5838	NASDAQ	AEY	Wed, Jan 19, 2022	1.30	1.39	1.27	1.35
5837	NASDAQ	AEY	Tue, Jan 18, 2022	1.31	1.39	1.29	1.31
5836	NASDAQ	AEY	Fri, Jan 14, 2022	1.37	1.43	1.33	1.37
5835	NASDAQ	AEY	Thu, Jan 13, 2022	1.45	1.45	1.39	1.40
5834	NASDAQ	AEY	Wed, Jan 12, 2022	1.50	1.50	1.43	1.46
5833	NASDAQ	AEY	Tue, Jan 11, 2022	1.46	1.52	1.45	1.48
5832	NASDAQ	AEY	Mon, Jan 10, 2022	1.50	1.52	1.47	1.49
5831	NASDAQ	AEY	Fri, Jan 7, 2022	1.47	1.53	1.47	1.52
5830	NASDAQ	AEY	Thu, Jan 6, 2022	1.48	1.52	1.43	1.49
5829	NASDAQ	AEY	Wed, Jan 5, 2022	1.55	1.55	1.46	1.47
5828	NASDAQ	AEY	Tue, Jan 4, 2022	1.70	1.70	1.55	1.56
5827	NASDAQ	AEY	Mon, Jan 3, 2022	1.75	1.75	1.63	1.68
5826	NASDAQ	AEY	Fri, Dec 31, 2021	1.70	1.78	1.61	1.73
5825	NASDAQ	AEY	Thu, Dec 30, 2021	1.71	1.72	1.67	1.72
5824	NASDAQ	AEY	Wed, Dec 29, 2021	1.92	1.97	1.66	1.68
5823	NASDAQ	AEY	Tue, Dec 28, 2021	1.98	2.34	1.88	2.00
5822	NASDAQ	AEY	Mon, Dec 27, 2021	1.71	1.87	1.71	1.84
5821	NASDAQ	AEY	Thu, Dec 23, 2021	1.69	1.77	1.66	1.72
5820	NASDAQ	AEY	Wed, Dec 22, 2021	1.75	1.75	1.70	1.70
5819	NASDAQ	AEY	Tue, Dec 21, 2021	1.67	1.74	1.65	1.72
5818	NASDAQ	AEY	Mon, Dec 20, 2021	1.76	1.78	1.64	1.67
5817	NASDAQ	AEY	Fri, Dec 17, 2021	1.78	1.81	1.70	1.74
5816	NASDAQ	AEY	Thu, Dec 16, 2021	1.80	1.90	1.78	1.81
5815	NASDAQ	AEY	Wed, Dec 15, 2021	1.76	1.84	1.67	1.83
5814	NASDAQ	AEY	Tue, Dec 14, 2021	1.77	1.84	1.74	1.75
5813	NASDAQ	AEY	Mon, Dec 13, 2021	1.88	1.94	1.87	1.87
5812	NASDAQ	AEY	Fri, Dec 10, 2021	1.89	1.93	1.83	1.89
5811	NASDAQ	AEY	Thu, Dec 9, 2021	1.87	1.87	1.83	1.83
5810	NASDAQ	AEY	Wed, Dec 8, 2021	1.80	1.91	1.80	1.84
5809	NASDAQ	AEY	Tue, Dec 7, 2021	1.77	1.80	1.77	1.79
5808	NASDAQ	AEY	Mon, Dec 6, 2021	1.72	1.73	1.66	1.73
5807	NASDAQ	AEY	Fri, Dec 3, 2021	1.85	1.85	1.72	1.75
5806	NASDAQ	AEY	Thu, Dec 2, 2021	1.87	1.88	1.81	1.84
5805	NASDAQ	AEY	Wed, Dec 1, 2021	1.88	1.90	1.82	1.83
5804	NASDAQ	AEY	Tue, Nov 30, 2021	1.94	1.94	1.88	1.88
5803	NASDAQ	AEY	Mon, Nov 29, 2021	1.94	1.97	1.93	1.93
5802	NASDAQ	AEY	Fri, Nov 26, 2021	1.90	1.94	1.90	1.93
5801	NASDAQ	AEY	Wed, Nov 24, 2021	1.93	1.97	1.90	1.96
5800	NASDAQ	AEY	Tue, Nov 23, 2021	1.94	1.95	1.92	1.93
5799	NASDAQ	AEY	Mon, Nov 22, 2021	1.97	1.97	1.92	1.94
5798	NASDAQ	AEY	Fri, Nov 19, 2021	1.92	1.97	1.92	1.95
5797	NASDAQ	AEY	Thu, Nov 18, 2021	2.02	2.06	1.90	1.93
5796	NASDAQ	AEY	Wed, Nov 17, 2021	2.03	2.08	1.98	2.02
5795	NASDAQ	AEY	Tue, Nov 16, 2021	2.02	2.10	2.00	2.05
5794	NASDAQ	AEY	Mon, Nov 15, 2021	2.17	2.17	2.00	2.03
5793	NASDAQ	AEY	Fri, Nov 12, 2021	2.22	2.27	2.16	2.17
5792	NASDAQ	AEY	Thu, Nov 11, 2021	2.18	2.28	2.17	2.19
5791	NASDAQ	AEY	Wed, Nov 10, 2021	2.23	2.23	2.16	2.19
5790	NASDAQ	AEY	Tue, Nov 9, 2021	2.26	2.28	2.22	2.26
5789	NASDAQ	AEY	Mon, Nov 8, 2021	2.23	2.30	2.23	2.28
5788	NASDAQ	AEY	Fri, Nov 5, 2021	2.24	2.27	2.18	2.24
5787	NASDAQ	AEY	Thu, Nov 4, 2021	2.25	2.30	2.21	2.23
5786	NASDAQ	AEY	Wed, Nov 3, 2021	2.24	2.30	2.23	2.26
5785	NASDAQ	AEY	Tue, Nov 2, 2021	2.19	2.25	2.19	2.24
5784	NASDAQ	AEY	Mon, Nov 1, 2021	2.22	2.25	2.16	2.22
5783	NASDAQ	AEY	Fri, Oct 29, 2021	2.21	2.25	2.20	2.23
5782	NASDAQ	AEY	Thu, Oct 28, 2021	2.17	2.25	2.17	2.22
5781	NASDAQ	AEY	Wed, Oct 27, 2021	2.20	2.22	2.16	2.18
5780	NASDAQ	AEY	Tue, Oct 26, 2021	2.20	2.30	2.20	2.21
5779	NASDAQ	AEY	Mon, Oct 25, 2021	2.16	2.26	2.16	2.22
5778	NASDAQ	AEY	Fri, Oct 22, 2021	2.23	2.23	2.13	2.18
5777	NASDAQ	AEY	Thu, Oct 21, 2021	2.25	2.27	2.20	2.21
5776	NASDAQ	AEY	Wed, Oct 20, 2021	2.27	2.29	2.23	2.26
5775	NASDAQ	AEY	Tue, Oct 19, 2021	2.28	2.30	2.20	2.26
5774	NASDAQ	AEY	Mon, Oct 18, 2021	2.26	2.30	2.22	2.27
5773	NASDAQ	AEY	Fri, Oct 15, 2021	2.29	2.34	2.26	2.26
5772	NASDAQ	AEY	Thu, Oct 14, 2021	2.36	2.36	2.25	2.28
5771	NASDAQ	AEY	Wed, Oct 13, 2021	2.24	2.30	2.24	2.28
5770	NASDAQ	AEY	Tue, Oct 12, 2021	2.27	2.28	2.26	2.27
5769	NASDAQ	AEY	Mon, Oct 11, 2021	2.26	2.30	2.22	2.30
5768	NASDAQ	AEY	Fri, Oct 8, 2021	2.32	2.35	2.26	2.28
5767	NASDAQ	AEY	Thu, Oct 7, 2021	2.40	2.40	2.28	2.29
5766	NASDAQ	AEY	Wed, Oct 6, 2021	2.39	2.39	2.31	2.36
5765	NASDAQ	AEY	Tue, Oct 5, 2021	2.35	2.43	2.35	2.38
5764	NASDAQ	AEY	Mon, Oct 4, 2021	2.38	2.40	2.30	2.32
5763	NASDAQ	AEY	Fri, Oct 1, 2021	2.38	2.45	2.35	2.37
5762	NASDAQ	AEY	Thu, Sep 30, 2021	2.37	2.38	2.35	2.36
5761	NASDAQ	AEY	Wed, Sep 29, 2021	2.37	2.42	2.36	2.36
5760	NASDAQ	AEY	Tue, Sep 28, 2021	2.41	2.41	2.35	2.36
5759	NASDAQ	AEY	Mon, Sep 27, 2021	2.45	2.47	2.40	2.40
5758	NASDAQ	AEY	Fri, Sep 24, 2021	2.41	2.53	2.41	2.41
5757	NASDAQ	AEY	Thu, Sep 23, 2021	2.44	2.46	2.40	2.42
5756	NASDAQ	AEY	Wed, Sep 22, 2021	2.43	2.50	2.40	2.43
5755	NASDAQ	AEY	Tue, Sep 21, 2021	2.49	2.49	2.40	2.44
5754	NASDAQ	AEY	Mon, Sep 20, 2021	2.45	2.45	2.40	2.45
5753	NASDAQ	AEY	Fri, Sep 17, 2021	2.47	2.47	2.41	2.44
5752	NASDAQ	AEY	Thu, Sep 16, 2021	2.46	2.52	2.45	2.49
5751	NASDAQ	AEY	Wed, Sep 15, 2021	2.38	2.47	2.38	2.42
5750	NASDAQ	AEY	Tue, Sep 14, 2021	2.48	2.48	2.40	2.40
5749	NASDAQ	AEY	Mon, Sep 13, 2021	2.45	2.53	2.42	2.44
5748	NASDAQ	AEY	Fri, Sep 10, 2021	2.49	2.49	2.42	2.44
5747	NASDAQ	AEY	Thu, Sep 9, 2021	2.49	2.53	2.46	2.50
5746	NASDAQ	AEY	Wed, Sep 8, 2021	2.49	2.54	2.49	2.51
5745	NASDAQ	AEY	Tue, Sep 7, 2021	2.66	2.66	2.50	2.52
5744	NASDAQ	AEY	Fri, Sep 3, 2021	2.68	2.77	2.68	2.69
5743	NASDAQ	AEY	Thu, Sep 2, 2021	2.71	2.75	2.71	2.73
5742	NASDAQ	AEY	Wed, Sep 1, 2021	2.70	2.73	2.68	2.71
5741	NASDAQ	AEY	Tue, Aug 31, 2021	2.61	2.69	2.61	2.65
5740	NASDAQ	AEY	Mon, Aug 30, 2021	2.62	2.78	2.62	2.64
5739	NASDAQ	AEY	Fri, Aug 27, 2021	2.54	2.60	2.52	2.58
5738	NASDAQ	AEY	Thu, Aug 26, 2021	2.58	2.59	2.52	2.56
5737	NASDAQ	AEY	Wed, Aug 25, 2021	2.51	2.59	2.46	2.57
5736	NASDAQ	AEY	Tue, Aug 24, 2021	2.42	2.52	2.42	2.47
5735	NASDAQ	AEY	Mon, Aug 23, 2021	2.36	2.46	2.35	2.41
5734	NASDAQ	AEY	Fri, Aug 20, 2021	2.33	2.35	2.31	2.34
5733	NASDAQ	AEY	Thu, Aug 19, 2021	2.35	2.41	2.25	2.27
5732	NASDAQ	AEY	Wed, Aug 18, 2021	2.35	2.49	2.32	2.35
5731	NASDAQ	AEY	Tue, Aug 17, 2021	2.55	2.55	2.35	2.37
5730	NASDAQ	AEY	Mon, Aug 16, 2021	2.71	2.76	2.54	2.54
5729	NASDAQ	AEY	Fri, Aug 13, 2021	2.63	2.82	2.58	2.74
5728	NASDAQ	AEY	Thu, Aug 12, 2021	2.44	2.72	2.42	2.56
5727	NASDAQ	AEY	Wed, Aug 11, 2021	2.39	2.55	2.39	2.46
5726	NASDAQ	AEY	Tue, Aug 10, 2021	2.39	2.42	2.39	2.39
5725	NASDAQ	AEY	Mon, Aug 9, 2021	2.41	2.45	2.35	2.36
5724	NASDAQ	AEY	Fri, Aug 6, 2021	2.45	2.47	2.39	2.41
5723	NASDAQ	AEY	Thu, Aug 5, 2021	2.28	2.50	2.27	2.45
5722	NASDAQ	AEY	Wed, Aug 4, 2021	2.25	2.34	2.24	2.27
5721	NASDAQ	AEY	Tue, Aug 3, 2021	2.22	2.31	2.19	2.23
5720	NASDAQ	AEY	Mon, Aug 2, 2021	2.22	2.25	2.18	2.19
5719	NASDAQ	AEY	Fri, Jul 30, 2021	2.21	2.25	2.19	2.24
5718	NASDAQ	AEY	Thu, Jul 29, 2021	2.22	2.24	2.21	2.21
5717	NASDAQ	AEY	Wed, Jul 28, 2021	2.22	2.25	2.21	2.21
5716	NASDAQ	AEY	Tue, Jul 27, 2021	2.28	2.30	2.22	2.23
5715	NASDAQ	AEY	Mon, Jul 26, 2021	2.35	2.36	2.31	2.33
5714	NASDAQ	AEY	Fri, Jul 23, 2021	2.42	2.47	2.32	2.38
5713	NASDAQ	AEY	Thu, Jul 22, 2021	2.29	2.49	2.29	2.38
5712	NASDAQ	AEY	Wed, Jul 21, 2021	2.29	2.40	2.29	2.31
5711	NASDAQ	AEY	Tue, Jul 20, 2021	2.30	2.40	2.26	2.29
5710	NASDAQ	AEY	Mon, Jul 19, 2021	2.40	2.40	2.25	2.28
5709	NASDAQ	AEY	Fri, Jul 16, 2021	2.42	2.45	2.40	2.41
5708	NASDAQ	AEY	Thu, Jul 15, 2021	2.53	2.54	2.41	2.46
5707	NASDAQ	AEY	Wed, Jul 14, 2021	2.62	2.63	2.49	2.52
5706	NASDAQ	AEY	Tue, Jul 13, 2021	2.61	2.66	2.61	2.63
5705	NASDAQ	AEY	Mon, Jul 12, 2021	2.53	2.64	2.50	2.58
5704	NASDAQ	AEY	Fri, Jul 9, 2021	2.51	2.59	2.51	2.56
5703	NASDAQ	AEY	Thu, Jul 8, 2021	2.52	2.60	2.50	2.51
5702	NASDAQ	AEY	Wed, Jul 7, 2021	2.63	2.65	2.52	2.54
5701	NASDAQ	AEY	Tue, Jul 6, 2021	2.59	2.65	2.57	2.60
5700	NASDAQ	AEY	Fri, Jul 2, 2021	2.71	2.71	2.55	2.61
5699	NASDAQ	AEY	Thu, Jul 1, 2021	2.63	2.73	2.62	2.71
5698	NASDAQ	AEY	Wed, Jun 30, 2021	2.71	2.71	2.57	2.62
5697	NASDAQ	AEY	Tue, Jun 29, 2021	2.85	2.86	2.70	2.74
5696	NASDAQ	AEY	Mon, Jun 28, 2021	2.47	2.91	2.41	2.79
5695	NASDAQ	AEY	Fri, Jun 25, 2021	2.45	2.49	2.40	2.43
5694	NASDAQ	AEY	Thu, Jun 24, 2021	2.55	2.55	2.40	2.47
5693	NASDAQ	AEY	Wed, Jun 23, 2021	2.42	2.50	2.39	2.50
5692	NASDAQ	AEY	Tue, Jun 22, 2021	2.44	2.44	2.38	2.42
5691	NASDAQ	AEY	Mon, Jun 21, 2021	2.50	2.50	2.40	2.42
5690	NASDAQ	AEY	Fri, Jun 18, 2021	2.49	2.53	2.44	2.49
5689	NASDAQ	AEY	Thu, Jun 17, 2021	2.48	2.55	2.42	2.46
5688	NASDAQ	AEY	Wed, Jun 16, 2021	2.52	2.56	2.46	2.46
5687	NASDAQ	AEY	Tue, Jun 15, 2021	2.54	2.55	2.47	2.50
5686	NASDAQ	AEY	Mon, Jun 14, 2021	2.46	2.59	2.46	2.52
5685	NASDAQ	AEY	Fri, Jun 11, 2021	2.49	2.57	2.46	2.48
5684	NASDAQ	AEY	Thu, Jun 10, 2021	2.52	2.59	2.52	2.53
5683	NASDAQ	AEY	Wed, Jun 9, 2021	2.57	2.64	2.49	2.52
5682	NASDAQ	AEY	Tue, Jun 8, 2021	2.56	2.59	2.50	2.58
5681	NASDAQ	AEY	Mon, Jun 7, 2021	2.52	2.59	2.51	2.57
5680	NASDAQ	AEY	Fri, Jun 4, 2021	2.50	2.59	2.45	2.50
5679	NASDAQ	AEY	Thu, Jun 3, 2021	2.40	2.53	2.40	2.49
5678	NASDAQ	AEY	Wed, Jun 2, 2021	2.57	2.57	2.34	2.38
5677	NASDAQ	AEY	Tue, Jun 1, 2021	2.64	2.64	2.50	2.57
5676	NASDAQ	AEY	Fri, May 28, 2021	2.52	2.66	2.52	2.58
5675	NASDAQ	AEY	Thu, May 27, 2021	2.48	2.57	2.45	2.51
5674	NASDAQ	AEY	Wed, May 26, 2021	2.39	2.55	2.33	2.45
5673	NASDAQ	AEY	Tue, May 25, 2021	2.40	2.42	2.36	2.36
5672	NASDAQ	AEY	Mon, May 24, 2021	2.39	2.45	2.38	2.42
5671	NASDAQ	AEY	Fri, May 21, 2021	2.35	2.44	2.35	2.39
5670	NASDAQ	AEY	Thu, May 20, 2021	2.28	2.42	2.28	2.37
5669	NASDAQ	AEY	Wed, May 19, 2021	2.32	2.35	2.26	2.28
5668	NASDAQ	AEY	Tue, May 18, 2021	2.45	2.48	2.35	2.38
5667	NASDAQ	AEY	Mon, May 17, 2021	2.25	2.55	2.22	2.45
5666	NASDAQ	AEY	Fri, May 14, 2021	2.13	2.47	2.04	2.26
5665	NASDAQ	AEY	Thu, May 13, 2021	1.95	2.01	1.91	1.91
5664	NASDAQ	AEY	Wed, May 12, 2021	1.95	1.98	1.90	1.97
5663	NASDAQ	AEY	Tue, May 11, 2021	2.00	2.01	1.90	1.95
5662	NASDAQ	AEY	Mon, May 10, 2021	1.98	2.05	1.91	2.03
5661	NASDAQ	AEY	Fri, May 7, 2021	1.91	1.97	1.90	1.91
5660	NASDAQ	AEY	Thu, May 6, 2021	1.95	2.00	1.90	1.91
5659	NASDAQ	AEY	Wed, May 5, 2021	2.01	2.04	1.94	1.96
5658	NASDAQ	AEY	Tue, May 4, 2021	1.98	2.10	1.95	2.00
5657	NASDAQ	AEY	Mon, May 3, 2021	2.01	2.06	1.99	2.00
5656	NASDAQ	AEY	Fri, Apr 30, 2021	2.03	2.09	2.00	2.02
5655	NASDAQ	AEY	Thu, Apr 29, 2021	2.08	2.09	2.00	2.03
5654	NASDAQ	AEY	Wed, Apr 28, 2021	2.10	2.10	2.06	2.07
5653	NASDAQ	AEY	Tue, Apr 27, 2021	2.10	2.17	2.06	2.10
5652	NASDAQ	AEY	Mon, Apr 26, 2021	2.11	2.14	2.05	2.09
5651	NASDAQ	AEY	Fri, Apr 23, 2021	2.04	2.05	2.00	2.03
5650	NASDAQ	AEY	Thu, Apr 22, 2021	2.05	2.06	1.98	2.01
5649	NASDAQ	AEY	Wed, Apr 21, 2021	2.00	2.08	1.98	2.02
5648	NASDAQ	AEY	Tue, Apr 20, 2021	2.06	2.09	1.98	2.00
5647	NASDAQ	AEY	Mon, Apr 19, 2021	2.15	2.17	2.07	2.09
5646	NASDAQ	AEY	Fri, Apr 16, 2021	2.20	2.32	2.10	2.16
5645	NASDAQ	AEY	Thu, Apr 15, 2021	2.31	2.32	2.16	2.19
5644	NASDAQ	AEY	Wed, Apr 14, 2021	2.40	2.47	2.31	2.32
5643	NASDAQ	AEY	Tue, Apr 13, 2021	2.46	2.67	2.42	2.43
5642	NASDAQ	AEY	Mon, Apr 12, 2021	2.68	2.68	2.40	2.42
5641	NASDAQ	AEY	Fri, Apr 9, 2021	2.82	2.88	2.69	2.72
5640	NASDAQ	AEY	Thu, Apr 8, 2021	2.89	2.92	2.75	2.83
5639	NASDAQ	AEY	Wed, Apr 7, 2021	2.69	2.91	2.65	2.88
5638	NASDAQ	AEY	Tue, Apr 6, 2021	2.77	2.81	2.66	2.71
5637	NASDAQ	AEY	Mon, Apr 5, 2021	2.69	2.75	2.58	2.73
5636	NASDAQ	AEY	Thu, Apr 1, 2021	2.59	2.71	2.54	2.70
5635	NASDAQ	AEY	Wed, Mar 31, 2021	2.59	2.65	2.56	2.60
5634	NASDAQ	AEY	Tue, Mar 30, 2021	2.51	2.58	2.50	2.57
5633	NASDAQ	AEY	Mon, Mar 29, 2021	2.61	2.65	2.50	2.53
5632	NASDAQ	AEY	Fri, Mar 26, 2021	2.61	2.66	2.56	2.63
5631	NASDAQ	AEY	Thu, Mar 25, 2021	2.55	2.70	2.54	2.59
5630	NASDAQ	AEY	Wed, Mar 24, 2021	2.74	2.76	2.68	2.70
5629	NASDAQ	AEY	Tue, Mar 23, 2021	2.83	2.84	2.72	2.72
5628	NASDAQ	AEY	Mon, Mar 22, 2021	2.88	2.88	2.80	2.80
5627	NASDAQ	AEY	Fri, Mar 19, 2021	2.83	2.86	2.77	2.78
5626	NASDAQ	AEY	Thu, Mar 18, 2021	2.77	2.91	2.72	2.79
5625	NASDAQ	AEY	Wed, Mar 17, 2021	2.82	2.84	2.72	2.78
5624	NASDAQ	AEY	Tue, Mar 16, 2021	2.88	2.94	2.76	2.78
5623	NASDAQ	AEY	Mon, Mar 15, 2021	2.81	2.88	2.78	2.85
5622	NASDAQ	AEY	Fri, Mar 12, 2021	2.68	2.80	2.68	2.76
5621	NASDAQ	AEY	Thu, Mar 11, 2021	2.88	2.89	2.78	2.81
5620	NASDAQ	AEY	Wed, Mar 10, 2021	2.94	2.94	2.79	2.85
5619	NASDAQ	AEY	Tue, Mar 9, 2021	2.75	2.89	2.73	2.86
5618	NASDAQ	AEY	Mon, Mar 8, 2021	2.66	2.72	2.63	2.69
5617	NASDAQ	AEY	Fri, Mar 5, 2021	2.85	2.87	2.50	2.67
5616	NASDAQ	AEY	Thu, Mar 4, 2021	3.01	3.04	2.81	2.82
5615	NASDAQ	AEY	Wed, Mar 3, 2021	3.00	3.07	2.97	2.98
5614	NASDAQ	AEY	Tue, Mar 2, 2021	3.09	3.16	3.00	3.02
5613	NASDAQ	AEY	Mon, Mar 1, 2021	3.06	3.10	3.01	3.08
5612	NASDAQ	AEY	Fri, Feb 26, 2021	3.00	3.08	2.91	3.06
5611	NASDAQ	AEY	Thu, Feb 25, 2021	3.13	3.31	3.00	3.03
5610	NASDAQ	AEY	Wed, Feb 24, 2021	2.99	3.19	2.99	3.10
5609	NASDAQ	AEY	Tue, Feb 23, 2021	3.18	3.18	2.87	3.03
5608	NASDAQ	AEY	Mon, Feb 22, 2021	3.39	3.39	3.21	3.22
5607	NASDAQ	AEY	Fri, Feb 19, 2021	3.34	3.40	3.30	3.37
5606	NASDAQ	AEY	Thu, Feb 18, 2021	3.50	3.55	3.20	3.27
5605	NASDAQ	AEY	Wed, Feb 17, 2021	3.31	3.59	3.26	3.46
5604	NASDAQ	AEY	Tue, Feb 16, 2021	3.41	3.41	3.28	3.37
5603	NASDAQ	AEY	Fri, Feb 12, 2021	3.10	3.35	3.06	3.34
5602	NASDAQ	AEY	Thu, Feb 11, 2021	3.45	3.45	3.19	3.21
5601	NASDAQ	AEY	Wed, Feb 10, 2021	3.49	3.50	3.15	3.42
5600	NASDAQ	AEY	Tue, Feb 9, 2021	3.25	3.49	3.22	3.37
5599	NASDAQ	AEY	Mon, Feb 8, 2021	3.14	3.23	3.10	3.20
5598	NASDAQ	AEY	Fri, Feb 5, 2021	3.11	3.15	3.01	3.07
5597	NASDAQ	AEY	Thu, Feb 4, 2021	3.04	3.08	2.96	3.06
5596	NASDAQ	AEY	Wed, Feb 3, 2021	2.98	3.04	2.94	2.98
5595	NASDAQ	AEY	Tue, Feb 2, 2021	3.09	3.10	2.96	3.02
5594	NASDAQ	AEY	Mon, Feb 1, 2021	2.92	3.14	2.92	3.05
5593	NASDAQ	AEY	Fri, Jan 29, 2021	2.94	3.00	2.86	2.91
5592	NASDAQ	AEY	Thu, Jan 28, 2021	2.90	3.05	2.90	2.93
5591	NASDAQ	AEY	Wed, Jan 27, 2021	3.11	3.11	2.87	2.90
5590	NASDAQ	AEY	Tue, Jan 26, 2021	3.32	3.33	3.10	3.17
5589	NASDAQ	AEY	Mon, Jan 25, 2021	3.08	3.28	3.01	3.23
5588	NASDAQ	AEY	Fri, Jan 22, 2021	3.10	3.11	2.97	3.04
5587	NASDAQ	AEY	Thu, Jan 21, 2021	2.90	3.20	2.81	3.13
5586	NASDAQ	AEY	Wed, Jan 20, 2021	2.88	2.98	2.80	2.86
5585	NASDAQ	AEY	Tue, Jan 19, 2021	2.80	2.93	2.71	2.90
5584	NASDAQ	AEY	Fri, Jan 15, 2021	2.76	2.82	2.66	2.74
5583	NASDAQ	AEY	Thu, Jan 14, 2021	2.82	2.87	2.72	2.78
5582	NASDAQ	AEY	Wed, Jan 13, 2021	2.83	2.99	2.76	2.81
5581	NASDAQ	AEY	Tue, Jan 12, 2021	2.76	2.89	2.71	2.83
5580	NASDAQ	AEY	Mon, Jan 11, 2021	2.73	2.85	2.71	2.78
5579	NASDAQ	AEY	Fri, Jan 8, 2021	2.82	2.88	2.73	2.78
5578	NASDAQ	AEY	Thu, Jan 7, 2021	2.92	2.98	2.80	2.82
5577	NASDAQ	AEY	Wed, Jan 6, 2021	2.91	3.06	2.82	2.92
5576	NASDAQ	AEY	Tue, Jan 5, 2021	2.83	2.98	2.83	2.94
5575	NASDAQ	AEY	Mon, Jan 4, 2021	2.95	2.96	2.82	2.85
5574	NASDAQ	AEY	Thu, Dec 31, 2020	2.98	3.00	2.91	2.99
5573	NASDAQ	AEY	Wed, Dec 30, 2020	2.74	3.05	2.74	2.98
5572	NASDAQ	AEY	Tue, Dec 29, 2020	3.06	3.06	2.73	2.77
5571	NASDAQ	AEY	Mon, Dec 28, 2020	3.10	3.12	2.92	3.07
5570	NASDAQ	AEY	Thu, Dec 24, 2020	3.17	3.19	2.95	2.98
5569	NASDAQ	AEY	Wed, Dec 23, 2020	3.34	3.35	3.12	3.15
5568	NASDAQ	AEY	Tue, Dec 22, 2020	3.16	3.45	3.16	3.31
5567	NASDAQ	AEY	Mon, Dec 21, 2020	3.34	3.40	3.12	3.13
5566	NASDAQ	AEY	Fri, Dec 18, 2020	3.59	3.64	3.31	3.31
5565	NASDAQ	AEY	Thu, Dec 17, 2020	3.40	3.66	3.30	3.60
5564	NASDAQ	AEY	Wed, Dec 16, 2020	3.99	3.99	3.69	3.75
5563	NASDAQ	AEY	Tue, Dec 15, 2020	4.01	4.09	3.72	3.74
5562	NASDAQ	AEY	Mon, Dec 14, 2020	3.74	4.05	3.70	4.03
5561	NASDAQ	AEY	Fri, Dec 11, 2020	3.75	3.80	3.53	3.57
5560	NASDAQ	AEY	Thu, Dec 10, 2020	3.83	3.84	3.63	3.82
5559	NASDAQ	AEY	Wed, Dec 9, 2020	3.80	4.00	3.73	3.88
5558	NASDAQ	AEY	Tue, Dec 8, 2020	4.20	4.24	3.61	3.72
5557	NASDAQ	AEY	Mon, Dec 7, 2020	3.40	4.10	3.35	4.07
5556	NASDAQ	AEY	Fri, Dec 4, 2020	3.22	3.33	3.15	3.32
5555	NASDAQ	AEY	Thu, Dec 3, 2020	3.10	3.20	3.02	3.15
5554	NASDAQ	AEY	Wed, Dec 2, 2020	3.15	3.15	2.91	3.09
5553	NASDAQ	AEY	Tue, Dec 1, 2020	3.25	3.25	3.05	3.12
5552	NASDAQ	AEY	Mon, Nov 30, 2020	3.19	3.25	2.90	3.19
5551	NASDAQ	AEY	Fri, Nov 27, 2020	2.85	3.17	2.83	3.15
5550	NASDAQ	AEY	Wed, Nov 25, 2020	2.84	2.84	2.57	2.79
5549	NASDAQ	AEY	Tue, Nov 24, 2020	2.51	2.90	2.50	2.84
5548	NASDAQ	AEY	Mon, Nov 23, 2020	2.30	2.50	2.20	2.50
5547	NASDAQ	AEY	Fri, Nov 20, 2020	2.14	2.20	2.09	2.16
5546	NASDAQ	AEY	Thu, Nov 19, 2020	2.05	2.13	2.02	2.11
5545	NASDAQ	AEY	Wed, Nov 18, 2020	2.10	2.11	1.98	2.07
5544	NASDAQ	AEY	Tue, Nov 17, 2020	2.00	2.13	2.00	2.11
5543	NASDAQ	AEY	Mon, Nov 16, 2020	2.05	2.10	1.96	2.06
5542	NASDAQ	AEY	Fri, Nov 13, 2020	2.07	2.11	1.97	2.08
5541	NASDAQ	AEY	Thu, Nov 12, 2020	1.93	2.25	1.90	2.09
5540	NASDAQ	AEY	Wed, Nov 11, 2020	1.93	1.95	1.88	1.94
5539	NASDAQ	AEY	Tue, Nov 10, 2020	1.90	1.94	1.85	1.90
5538	NASDAQ	AEY	Mon, Nov 9, 2020	1.84	1.96	1.83	1.86
5537	NASDAQ	AEY	Fri, Nov 6, 2020	1.84	2.09	1.83	1.83
5536	NASDAQ	AEY	Thu, Nov 5, 2020	1.81	1.84	1.81	1.83
5535	NASDAQ	AEY	Wed, Nov 4, 2020	1.87	1.90	1.81	1.81
5534	NASDAQ	AEY	Tue, Nov 3, 2020	1.83	1.87	1.82	1.85
5533	NASDAQ	AEY	Mon, Nov 2, 2020	1.89	1.90	1.82	1.82
5532	NASDAQ	AEY	Fri, Oct 30, 2020	1.90	1.96	1.80	1.88
5531	NASDAQ	AEY	Thu, Oct 29, 2020	1.83	1.95	1.83	1.90
5530	NASDAQ	AEY	Wed, Oct 28, 2020	1.92	1.92	1.82	1.82
5529	NASDAQ	AEY	Tue, Oct 27, 2020	1.97	2.01	1.90	1.94
5528	NASDAQ	AEY	Mon, Oct 26, 2020	2.04	2.04	1.96	1.97
5527	NASDAQ	AEY	Fri, Oct 23, 2020	2.10	2.14	2.00	2.03
5526	NASDAQ	AEY	Thu, Oct 22, 2020	2.01	2.09	2.01	2.08
5525	NASDAQ	AEY	Wed, Oct 21, 2020	2.04	2.07	2.00	2.03
5524	NASDAQ	AEY	Tue, Oct 20, 2020	2.06	2.07	2.01	2.02
5523	NASDAQ	AEY	Mon, Oct 19, 2020	2.23	2.23	2.05	2.06
5522	NASDAQ	AEY	Fri, Oct 16, 2020	2.01	2.14	2.01	2.10
5521	NASDAQ	AEY	Thu, Oct 15, 2020	2.02	2.12	1.97	2.07
5520	NASDAQ	AEY	Wed, Oct 14, 2020	2.14	2.19	2.02	2.04
5519	NASDAQ	AEY	Tue, Oct 13, 2020	2.06	2.70	2.05	2.23
5518	NASDAQ	AEY	Mon, Oct 12, 2020	2.07	2.08	2.04	2.05
5517	NASDAQ	AEY	Fri, Oct 9, 2020	2.04	2.10	2.03	2.06
5516	NASDAQ	AEY	Thu, Oct 8, 2020	2.06	2.08	2.01	2.05
5515	NASDAQ	AEY	Wed, Oct 7, 2020	2.01	2.09	2.00	2.01
5514	NASDAQ	AEY	Tue, Oct 6, 2020	2.04	2.09	1.98	2.00
5513	NASDAQ	AEY	Mon, Oct 5, 2020	2.00	2.07	2.00	2.02
5512	NASDAQ	AEY	Fri, Oct 2, 2020	1.90	2.01	1.90	2.00
5511	NASDAQ	AEY	Thu, Oct 1, 2020	1.92	1.98	1.91	1.93
5510	NASDAQ	AEY	Wed, Sep 30, 2020	1.89	1.98	1.89	1.92
5509	NASDAQ	AEY	Tue, Sep 29, 2020	1.88	1.92	1.87	1.89
5508	NASDAQ	AEY	Mon, Sep 28, 2020	1.90	1.93	1.88	1.89
5507	NASDAQ	AEY	Fri, Sep 25, 2020	1.90	1.93	1.88	1.90
5506	NASDAQ	AEY	Thu, Sep 24, 2020	1.88	2.00	1.88	1.93
5505	NASDAQ	AEY	Wed, Sep 23, 2020	2.01	2.03	1.87	1.87
5504	NASDAQ	AEY	Tue, Sep 22, 2020	2.05	2.06	1.99	1.99
5503	NASDAQ	AEY	Mon, Sep 21, 2020	2.01	2.07	2.00	2.03
5502	NASDAQ	AEY	Fri, Sep 18, 2020	2.07	2.13	2.04	2.04
5501	NASDAQ	AEY	Thu, Sep 17, 2020	2.10	2.14	2.07	2.07
5500	NASDAQ	AEY	Wed, Sep 16, 2020	2.09	2.19	2.09	2.12
5499	NASDAQ	AEY	Tue, Sep 15, 2020	2.06	2.17	2.04	2.10
5498	NASDAQ	AEY	Mon, Sep 14, 2020	2.08	2.10	2.02	2.06
5497	NASDAQ	AEY	Fri, Sep 11, 2020	2.05	2.12	2.04	2.04
5496	NASDAQ	AEY	Thu, Sep 10, 2020	2.15	2.19	2.05	2.05
5495	NASDAQ	AEY	Wed, Sep 9, 2020	2.08	2.20	2.03	2.18
5494	NASDAQ	AEY	Tue, Sep 8, 2020	2.07	2.13	2.02	2.09
5493	NASDAQ	AEY	Fri, Sep 4, 2020	2.06	2.13	2.05	2.10
5492	NASDAQ	AEY	Thu, Sep 3, 2020	2.11	2.17	2.06	2.10
5491	NASDAQ	AEY	Wed, Sep 2, 2020	2.15	2.17	2.10	2.12
5490	NASDAQ	AEY	Tue, Sep 1, 2020	2.26	2.26	2.14	2.18
5489	NASDAQ	AEY	Mon, Aug 31, 2020	2.25	2.25	2.20	2.23
5488	NASDAQ	AEY	Fri, Aug 28, 2020	2.32	2.37	2.24	2.28
5487	NASDAQ	AEY	Thu, Aug 27, 2020	2.21	2.36	2.21	2.34
5486	NASDAQ	AEY	Wed, Aug 26, 2020	2.39	2.44	2.30	2.36
5485	NASDAQ	AEY	Tue, Aug 25, 2020	2.50	2.54	2.34	2.41
5484	NASDAQ	AEY	Mon, Aug 24, 2020	2.36	2.49	2.34	2.48
5483	NASDAQ	AEY	Fri, Aug 21, 2020	2.30	2.39	2.23	2.34
5482	NASDAQ	AEY	Thu, Aug 20, 2020	2.28	2.35	2.25	2.30
5481	NASDAQ	AEY	Wed, Aug 19, 2020	2.15	2.33	2.12	2.27
5480	NASDAQ	AEY	Tue, Aug 18, 2020	2.28	2.28	2.16	2.21
5479	NASDAQ	AEY	Mon, Aug 17, 2020	2.20	2.33	2.17	2.24
5478	NASDAQ	AEY	Fri, Aug 14, 2020	2.16	2.20	2.15	2.19
5477	NASDAQ	AEY	Thu, Aug 13, 2020	2.17	2.23	2.13	2.18
5476	NASDAQ	AEY	Wed, Aug 12, 2020	2.18	2.26	2.11	2.13
5475	NASDAQ	AEY	Tue, Aug 11, 2020	2.40	2.47	2.27	2.31
5474	NASDAQ	AEY	Mon, Aug 10, 2020	2.33	2.39	2.29	2.34
5473	NASDAQ	AEY	Fri, Aug 7, 2020	2.32	2.39	2.23	2.37
5472	NASDAQ	AEY	Thu, Aug 6, 2020	2.37	2.43	2.30	2.31
5471	NASDAQ	AEY	Wed, Aug 5, 2020	2.48	2.48	2.35	2.39
5470	NASDAQ	AEY	Tue, Aug 4, 2020	2.31	2.48	2.27	2.44
5469	NASDAQ	AEY	Mon, Aug 3, 2020	2.18	2.29	2.15	2.26
5468	NASDAQ	AEY	Fri, Jul 31, 2020	2.26	2.32	2.17	2.22
5467	NASDAQ	AEY	Thu, Jul 30, 2020	2.15	2.30	2.13	2.25
5466	NASDAQ	AEY	Wed, Jul 29, 2020	2.24	2.26	2.15	2.17
5465	NASDAQ	AEY	Tue, Jul 28, 2020	2.32	2.32	2.23	2.24
5464	NASDAQ	AEY	Mon, Jul 27, 2020	2.40	2.41	2.27	2.32
5463	NASDAQ	AEY	Fri, Jul 24, 2020	2.38	2.44	2.31	2.36
5462	NASDAQ	AEY	Thu, Jul 23, 2020	2.37	2.44	2.32	2.41
5461	NASDAQ	AEY	Wed, Jul 22, 2020	2.28	2.41	2.28	2.37
5460	NASDAQ	AEY	Tue, Jul 21, 2020	2.45	2.54	2.30	2.39
5459	NASDAQ	AEY	Mon, Jul 20, 2020	2.56	2.59	2.41	2.44
5458	NASDAQ	AEY	Fri, Jul 17, 2020	2.56	2.74	2.52	2.58
5457	NASDAQ	AEY	Thu, Jul 16, 2020	2.59	2.70	2.53	2.62
5456	NASDAQ	AEY	Wed, Jul 15, 2020	2.68	2.84	2.55	2.59
5455	NASDAQ	AEY	Tue, Jul 14, 2020	2.45	2.63	2.45	2.59
5454	NASDAQ	AEY	Mon, Jul 13, 2020	2.72	2.73	2.49	2.51
5453	NASDAQ	AEY	Fri, Jul 10, 2020	2.80	2.90	2.71	2.73
5452	NASDAQ	AEY	Thu, Jul 9, 2020	2.71	2.88	2.61	2.81
5451	NASDAQ	AEY	Wed, Jul 8, 2020	2.78	2.96	2.62	2.66
5450	NASDAQ	AEY	Tue, Jul 7, 2020	2.85	2.91	2.80	2.86
5449	NASDAQ	AEY	Mon, Jul 6, 2020	3.38	3.38	2.84	2.92
5448	NASDAQ	AEY	Thu, Jul 2, 2020	3.22	3.46	3.20	3.25
5447	NASDAQ	AEY	Wed, Jul 1, 2020	3.36	3.47	3.03	3.20
5446	NASDAQ	AEY	Tue, Jun 30, 2020	3.61	3.93	3.33	3.44
5445	NASDAQ	AEY	Mon, Jun 29, 2020	3.40	3.58	3.26	3.49
5444	NASDAQ	AEY	Fri, Jun 26, 2020	2.53	3.18	2.43	2.97
5443	NASDAQ	AEY	Thu, Jun 25, 2020	2.15	2.59	2.15	2.53
5442	NASDAQ	AEY	Wed, Jun 24, 2020	2.31	2.35	2.07	2.17
5441	NASDAQ	AEY	Tue, Jun 23, 2020	2.55	2.60	2.30	2.34
5440	NASDAQ	AEY	Mon, Jun 22, 2020	2.66	2.68	2.52	2.55
5439	NASDAQ	AEY	Fri, Jun 19, 2020	2.81	2.87	2.63	2.66
5438	NASDAQ	AEY	Thu, Jun 18, 2020	3.01	3.04	2.75	2.80
5437	NASDAQ	AEY	Wed, Jun 17, 2020	3.15	3.17	3.00	3.04
5436	NASDAQ	AEY	Tue, Jun 16, 2020	3.27	3.47	3.11	3.13
5435	NASDAQ	AEY	Mon, Jun 15, 2020	3.22	3.25	3.05	3.20
5434	NASDAQ	AEY	Fri, Jun 12, 2020	3.34	3.50	3.18	3.25
5433	NASDAQ	AEY	Thu, Jun 11, 2020	3.11	3.38	2.80	3.18
5432	NASDAQ	AEY	Wed, Jun 10, 2020	4.17	4.39	3.33	3.53
5431	NASDAQ	AEY	Tue, Jun 9, 2020	3.45	4.40	3.30	4.06
5430	NASDAQ	AEY	Mon, Jun 8, 2020	2.74	3.74	2.45	3.45
5429	NASDAQ	AEY	Fri, Jun 5, 2020	2.52	2.63	2.36	2.37
5428	NASDAQ	AEY	Thu, Jun 4, 2020	1.91	2.43	1.87	2.31
5427	NASDAQ	AEY	Wed, Jun 3, 2020	1.90	1.93	1.87	1.91
5426	NASDAQ	AEY	Tue, Jun 2, 2020	1.82	1.95	1.82	1.90
5425	NASDAQ	AEY	Mon, Jun 1, 2020	1.82	1.83	1.75	1.81
5424	NASDAQ	AEY	Fri, May 29, 2020	1.85	1.85	1.79	1.84
5423	NASDAQ	AEY	Thu, May 28, 2020	1.81	1.84	1.80	1.83
5422	NASDAQ	AEY	Wed, May 27, 2020	1.89	1.89	1.78	1.78
5421	NASDAQ	AEY	Tue, May 26, 2020	1.90	1.93	1.83	1.88
5420	NASDAQ	AEY	Fri, May 22, 2020	1.76	1.79	1.65	1.73
5419	NASDAQ	AEY	Thu, May 21, 2020	1.68	2.16	1.63	1.78
5418	NASDAQ	AEY	Wed, May 20, 2020	1.60	1.60	1.50	1.58
5417	NASDAQ	AEY	Tue, May 19, 2020	1.60	1.71	1.57	1.60
5416	NASDAQ	AEY	Mon, May 18, 2020	1.92	1.98	1.51	1.56
5415	NASDAQ	AEY	Fri, May 15, 2020	1.79	2.09	1.75	1.78
5414	NASDAQ	AEY	Thu, May 14, 2020	2.28	2.28	2.10	2.22
5413	NASDAQ	AEY	Wed, May 13, 2020	2.31	2.31	2.08	2.19
5412	NASDAQ	AEY	Tue, May 12, 2020	2.11	2.38	2.06	2.32
5411	NASDAQ	AEY	Mon, May 11, 2020	2.21	2.21	2.10	2.15
5410	NASDAQ	AEY	Fri, May 8, 2020	2.25	2.31	2.15	2.21
5409	NASDAQ	AEY	Thu, May 7, 2020	2.30	2.31	2.21	2.27
5408	NASDAQ	AEY	Wed, May 6, 2020	2.25	2.30	2.21	2.30
5407	NASDAQ	AEY	Tue, May 5, 2020	2.26	2.33	2.20	2.27
5406	NASDAQ	AEY	Mon, May 4, 2020	2.35	2.35	2.18	2.30
5405	NASDAQ	AEY	Fri, May 1, 2020	2.34	2.45	2.25	2.30
5404	NASDAQ	AEY	Thu, Apr 30, 2020	2.36	2.40	2.32	2.40
5403	NASDAQ	AEY	Wed, Apr 29, 2020	2.37	2.49	2.26	2.38
5402	NASDAQ	AEY	Tue, Apr 28, 2020	2.45	2.55	2.36	2.40
5401	NASDAQ	AEY	Mon, Apr 27, 2020	2.40	2.57	2.38	2.43
5400	NASDAQ	AEY	Fri, Apr 24, 2020	2.57	2.57	2.40	2.44
5399	NASDAQ	AEY	Thu, Apr 23, 2020	2.44	2.60	2.40	2.50
5398	NASDAQ	AEY	Wed, Apr 22, 2020	2.20	2.47	2.20	2.47
5397	NASDAQ	AEY	Tue, Apr 21, 2020	2.37	2.37	2.17	2.22
5396	NASDAQ	AEY	Mon, Apr 20, 2020	2.56	2.57	2.34	2.37
5395	NASDAQ	AEY	Fri, Apr 17, 2020	2.54	2.71	2.51	2.52
5394	NASDAQ	AEY	Thu, Apr 16, 2020	2.67	2.79	2.56	2.64
5393	NASDAQ	AEY	Wed, Apr 15, 2020	2.81	2.81	2.53	2.62
5392	NASDAQ	AEY	Tue, Apr 14, 2020	2.56	3.06	2.45	2.87
5391	NASDAQ	AEY	Mon, Apr 13, 2020	2.52	2.52	2.33	2.49
5390	NASDAQ	AEY	Thu, Apr 9, 2020	2.49	2.59	2.35	2.52
5389	NASDAQ	AEY	Wed, Apr 8, 2020	2.20	2.38	2.16	2.28
5388	NASDAQ	AEY	Tue, Apr 7, 2020	2.25	2.39	2.15	2.22
5387	NASDAQ	AEY	Mon, Apr 6, 2020	2.07	2.29	2.07	2.19
5386	NASDAQ	AEY	Fri, Apr 3, 2020	2.04	2.17	1.97	2.03
5385	NASDAQ	AEY	Thu, Apr 2, 2020	2.04	2.24	2.00	2.00
5384	NASDAQ	AEY	Wed, Apr 1, 2020	2.09	2.12	2.00	2.08
5383	NASDAQ	AEY	Tue, Mar 31, 2020	2.41	2.41	2.16	2.20
5382	NASDAQ	AEY	Mon, Mar 30, 2020	2.48	2.53	2.25	2.43
5381	NASDAQ	AEY	Fri, Mar 27, 2020	2.32	2.50	2.25	2.48
5380	NASDAQ	AEY	Thu, Mar 26, 2020	2.28	2.60	2.28	2.44
5379	NASDAQ	AEY	Wed, Mar 25, 2020	2.03	2.49	1.97	2.24
5378	NASDAQ	AEY	Tue, Mar 24, 2020	1.96	2.09	1.91	2.03
5377	NASDAQ	AEY	Mon, Mar 23, 2020	1.87	1.91	1.80	1.87
5376	NASDAQ	AEY	Fri, Mar 20, 2020	2.14	2.14	1.92	1.99
5375	NASDAQ	AEY	Thu, Mar 19, 2020	2.06	2.18	1.91	2.14
5374	NASDAQ	AEY	Wed, Mar 18, 2020	2.19	2.22	1.95	2.07
5373	NASDAQ	AEY	Tue, Mar 17, 2020	2.02	2.39	2.01	2.35
5372	NASDAQ	AEY	Mon, Mar 16, 2020	2.30	2.42	2.09	2.09
5371	NASDAQ	AEY	Fri, Mar 13, 2020	2.45	2.79	2.30	2.43
5370	NASDAQ	AEY	Thu, Mar 12, 2020	2.50	2.50	2.20	2.31
5369	NASDAQ	AEY	Wed, Mar 11, 2020	2.80	2.85	2.60	2.61
5368	NASDAQ	AEY	Tue, Mar 10, 2020	2.80	2.96	2.70	2.85
5367	NASDAQ	AEY	Mon, Mar 9, 2020	2.84	3.00	2.50	2.70
5366	NASDAQ	AEY	Fri, Mar 6, 2020	3.09	3.27	3.05	3.08
5365	NASDAQ	AEY	Thu, Mar 5, 2020	3.60	3.65	3.18	3.27
5364	NASDAQ	AEY	Wed, Mar 4, 2020	4.00	4.04	3.60	3.69
5363	NASDAQ	AEY	Tue, Mar 3, 2020	4.30	4.35	3.80	4.00
5362	NASDAQ	AEY	Mon, Mar 2, 2020	4.71	4.75	4.12	4.24
5361	NASDAQ	AEY	Fri, Feb 28, 2020	4.00	4.54	3.55	4.50
5360	NASDAQ	AEY	Thu, Feb 27, 2020	5.34	5.34	4.20	4.35
5359	NASDAQ	AEY	Wed, Feb 26, 2020	4.59	5.88	4.58	5.55
5358	NASDAQ	AEY	Tue, Feb 25, 2020	5.52	6.49	3.86	4.51
5357	NASDAQ	AEY	Mon, Feb 24, 2020	4.00	5.35	3.85	5.31
5356	NASDAQ	AEY	Fri, Feb 21, 2020	4.41	4.50	3.80	4.25
5355	NASDAQ	AEY	Thu, Feb 20, 2020	3.69	4.50	3.65	4.36
5354	NASDAQ	AEY	Wed, Feb 19, 2020	3.30	3.65	3.26	3.64
5353	NASDAQ	AEY	Tue, Feb 18, 2020	2.99	3.26	2.91	3.22
5352	NASDAQ	AEY	Fri, Feb 14, 2020	2.97	2.99	2.80	2.90
5351	NASDAQ	AEY	Thu, Feb 13, 2020	3.28	3.38	3.14	3.21
5350	NASDAQ	AEY	Wed, Feb 12, 2020	2.95	3.19	2.91	3.11
5349	NASDAQ	AEY	Tue, Feb 11, 2020	3.01	3.01	2.80	2.81
5348	NASDAQ	AEY	Mon, Feb 10, 2020	2.94	3.00	2.93	2.95
5347	NASDAQ	AEY	Fri, Feb 7, 2020	2.92	3.00	2.83	2.91
5346	NASDAQ	AEY	Thu, Feb 6, 2020	2.63	2.91	2.63	2.90
5345	NASDAQ	AEY	Wed, Feb 5, 2020	2.58	2.78	2.51	2.65
5344	NASDAQ	AEY	Tue, Feb 4, 2020	2.32	2.59	2.31	2.58
5343	NASDAQ	AEY	Mon, Feb 3, 2020	2.30	2.31	2.28	2.30
5342	NASDAQ	AEY	Fri, Jan 31, 2020	2.19	2.28	2.19	2.26
5341	NASDAQ	AEY	Thu, Jan 30, 2020	2.16	2.19	2.16	2.19
5340	NASDAQ	AEY	Wed, Jan 29, 2020	2.18	2.18	2.11	2.11
5339	NASDAQ	AEY	Tue, Jan 28, 2020	2.07	2.18	2.07	2.18
5338	NASDAQ	AEY	Mon, Jan 27, 2020	2.09	2.15	2.09	2.10
5337	NASDAQ	AEY	Fri, Jan 24, 2020	2.24	2.27	2.11	2.11
5336	NASDAQ	AEY	Thu, Jan 23, 2020	2.18	2.25	2.16	2.24
5335	NASDAQ	AEY	Wed, Jan 22, 2020	2.18	2.19	2.15	2.18
5334	NASDAQ	AEY	Tue, Jan 21, 2020	2.11	2.18	2.10	2.18
5333	NASDAQ	AEY	Fri, Jan 17, 2020	2.19	2.20	2.11	2.11
5332	NASDAQ	AEY	Thu, Jan 16, 2020	2.06	2.19	2.02	2.19
5331	NASDAQ	AEY	Wed, Jan 15, 2020	2.02	2.20	2.02	2.14
5330	NASDAQ	AEY	Tue, Jan 14, 2020	2.22	2.26	1.94	2.01
5329	NASDAQ	AEY	Mon, Jan 13, 2020	2.31	2.32	2.23	2.25
5328	NASDAQ	AEY	Fri, Jan 10, 2020	2.29	2.36	2.20	2.35
5327	NASDAQ	AEY	Thu, Jan 9, 2020	2.40	2.40	2.20	2.28
5326	NASDAQ	AEY	Wed, Jan 8, 2020	2.40	2.40	2.38	2.39
5325	NASDAQ	AEY	Tue, Jan 7, 2020	2.41	2.41	2.37	2.40
5324	NASDAQ	AEY	Mon, Jan 6, 2020	2.45	2.50	2.35	2.39
5323	NASDAQ	AEY	Fri, Jan 3, 2020	2.52	2.52	2.35	2.43
5322	NASDAQ	AEY	Thu, Jan 2, 2020	2.49	2.49	2.37	2.40
5321	NASDAQ	AEY	Tue, Dec 31, 2019	2.50	2.57	2.46	2.46
5320	NASDAQ	AEY	Mon, Dec 30, 2019	2.36	2.54	2.36	2.46
5319	NASDAQ	AEY	Fri, Dec 27, 2019	2.45	2.58	2.35	2.35
5318	NASDAQ	AEY	Thu, Dec 26, 2019	2.34	2.46	2.34	2.46
5317	NASDAQ	AEY	Tue, Dec 24, 2019	2.30	2.37	2.28	2.34
5316	NASDAQ	AEY	Mon, Dec 23, 2019	2.38	2.38	2.24	2.28
5315	NASDAQ	AEY	Fri, Dec 20, 2019	2.39	2.40	2.36	2.38
5314	NASDAQ	AEY	Thu, Dec 19, 2019	2.46	2.51	2.35	2.41
5313	NASDAQ	AEY	Wed, Dec 18, 2019	2.46	2.58	2.20	2.48
5312	NASDAQ	AEY	Tue, Dec 17, 2019	2.76	2.85	2.71	2.72
5311	NASDAQ	AEY	Mon, Dec 16, 2019	2.78	2.80	2.66	2.68
5310	NASDAQ	AEY	Fri, Dec 13, 2019	2.67	2.74	2.67	2.72
5309	NASDAQ	AEY	Thu, Dec 12, 2019	2.55	2.78	2.49	2.69
5308	NASDAQ	AEY	Wed, Dec 11, 2019	2.58	2.60	2.50	2.55
5307	NASDAQ	AEY	Tue, Dec 10, 2019	2.54	2.68	2.45	2.58
5306	NASDAQ	AEY	Mon, Dec 9, 2019	2.75	2.75	2.45	2.45
5305	NASDAQ	AEY	Fri, Dec 6, 2019	2.69	2.80	2.65	2.69
5304	NASDAQ	AEY	Thu, Dec 5, 2019	2.50	2.68	2.42	2.63
5303	NASDAQ	AEY	Wed, Dec 4, 2019	2.44	2.50	2.41	2.50
5302	NASDAQ	AEY	Tue, Dec 3, 2019	2.27	2.48	2.27	2.44
5301	NASDAQ	AEY	Mon, Dec 2, 2019	2.38	2.38	2.27	2.27
5300	NASDAQ	AEY	Fri, Nov 29, 2019	2.40	2.40	2.35	2.35
5299	NASDAQ	AEY	Wed, Nov 27, 2019	2.43	2.43	2.40	2.42
5298	NASDAQ	AEY	Tue, Nov 26, 2019	2.23	2.50	2.22	2.43
5297	NASDAQ	AEY	Mon, Nov 25, 2019	2.16	2.23	2.16	2.22
5296	NASDAQ	AEY	Fri, Nov 22, 2019	2.17	2.27	2.16	2.17
5295	NASDAQ	AEY	Thu, Nov 21, 2019	2.16	2.29	2.16	2.20
5294	NASDAQ	AEY	Wed, Nov 20, 2019	2.21	2.23	2.16	2.16
5293	NASDAQ	AEY	Tue, Nov 19, 2019	2.24	2.25	2.17	2.18
5292	NASDAQ	AEY	Mon, Nov 18, 2019	2.23	2.25	2.20	2.23
5291	NASDAQ	AEY	Fri, Nov 15, 2019	2.34	2.34	2.27	2.29
5290	NASDAQ	AEY	Thu, Nov 14, 2019	2.27	2.40	2.24	2.32
5289	NASDAQ	AEY	Wed, Nov 13, 2019	2.41	2.43	2.18	2.24
5288	NASDAQ	AEY	Tue, Nov 12, 2019	2.49	2.49	2.40	2.44
5287	NASDAQ	AEY	Mon, Nov 11, 2019	2.40	2.48	2.40	2.45
5286	NASDAQ	AEY	Fri, Nov 8, 2019	2.47	2.54	2.43	2.44
5285	NASDAQ	AEY	Thu, Nov 7, 2019	2.42	2.53	2.41	2.43
5284	NASDAQ	AEY	Wed, Nov 6, 2019	2.42	2.55	2.42	2.42
5283	NASDAQ	AEY	Tue, Nov 5, 2019	2.42	2.49	2.37	2.39
5282	NASDAQ	AEY	Mon, Nov 4, 2019	2.22	2.43	2.21	2.34
5281	NASDAQ	AEY	Fri, Nov 1, 2019	2.25	2.28	2.20	2.25
5280	NASDAQ	AEY	Thu, Oct 31, 2019	2.11	2.29	2.08	2.25
5279	NASDAQ	AEY	Wed, Oct 30, 2019	2.05	2.14	2.05	2.11
5278	NASDAQ	AEY	Tue, Oct 29, 2019	2.09	2.12	2.05	2.10
5277	NASDAQ	AEY	Mon, Oct 28, 2019	2.09	2.14	2.08	2.08
5276	NASDAQ	AEY	Fri, Oct 25, 2019	2.16	2.17	2.06	2.07
5275	NASDAQ	AEY	Thu, Oct 24, 2019	2.14	2.17	2.11	2.14
5274	NASDAQ	AEY	Wed, Oct 23, 2019	2.13	2.15	2.10	2.10
5273	NASDAQ	AEY	Tue, Oct 22, 2019	2.10	2.13	2.08	2.13
5272	NASDAQ	AEY	Mon, Oct 21, 2019	2.06	2.19	2.01	2.13
5271	NASDAQ	AEY	Fri, Oct 18, 2019	1.92	2.06	1.92	2.05
5270	NASDAQ	AEY	Thu, Oct 17, 2019	1.95	1.95	1.94	1.95
5269	NASDAQ	AEY	Wed, Oct 16, 2019	1.90	1.95	1.89	1.94
5268	NASDAQ	AEY	Tue, Oct 15, 2019	1.90	1.93	1.88	1.89
5267	NASDAQ	AEY	Mon, Oct 14, 2019	1.93	1.95	1.92	1.92
5266	NASDAQ	AEY	Fri, Oct 11, 2019	1.93	1.95	1.88	1.94
5265	NASDAQ	AEY	Thu, Oct 10, 2019	1.95	1.95	1.93	1.93
5264	NASDAQ	AEY	Wed, Oct 9, 2019	1.87	1.95	1.87	1.93
5263	NASDAQ	AEY	Tue, Oct 8, 2019	1.89	1.90	1.85	1.89
5262	NASDAQ	AEY	Mon, Oct 7, 2019	1.91	1.95	1.89	1.92
5261	NASDAQ	AEY	Fri, Oct 4, 2019	1.90	1.94	1.90	1.93
5260	NASDAQ	AEY	Thu, Oct 3, 2019	1.95	1.96	1.88	1.90
5259	NASDAQ	AEY	Wed, Oct 2, 2019	1.97	1.99	1.92	1.92
5258	NASDAQ	AEY	Tue, Oct 1, 2019	2.00	2.00	1.91	1.96
5257	NASDAQ	AEY	Mon, Sep 30, 2019	2.00	2.02	1.98	2.00
5256	NASDAQ	AEY	Fri, Sep 27, 2019	2.00	2.01	1.98	1.98
5255	NASDAQ	AEY	Thu, Sep 26, 2019	2.00	2.04	2.00	2.00
5254	NASDAQ	AEY	Wed, Sep 25, 2019	1.98	2.04	1.98	2.00
5253	NASDAQ	AEY	Tue, Sep 24, 2019	2.00	2.01	1.98	1.98
5252	NASDAQ	AEY	Mon, Sep 23, 2019	2.05	2.05	2.00	2.02
5251	NASDAQ	AEY	Fri, Sep 20, 2019	2.01	2.06	1.97	2.05
5250	NASDAQ	AEY	Thu, Sep 19, 2019	2.07	2.09	1.98	2.00
5249	NASDAQ	AEY	Wed, Sep 18, 2019	2.08	2.09	2.03	2.04
5248	NASDAQ	AEY	Tue, Sep 17, 2019	2.14	2.14	1.92	2.07
5247	NASDAQ	AEY	Mon, Sep 16, 2019	2.12	2.15	2.05	2.09
5246	NASDAQ	AEY	Fri, Sep 13, 2019	2.10	2.15	2.02	2.10
5245	NASDAQ	AEY	Thu, Sep 12, 2019	2.08	2.20	2.06	2.06
5244	NASDAQ	AEY	Wed, Sep 11, 2019	1.83	2.11	1.83	2.05
5243	NASDAQ	AEY	Tue, Sep 10, 2019	1.81	1.85	1.80	1.84
5242	NASDAQ	AEY	Mon, Sep 9, 2019	1.78	1.86	1.78	1.83
5241	NASDAQ	AEY	Fri, Sep 6, 2019	1.78	1.85	1.77	1.77
5240	NASDAQ	AEY	Thu, Sep 5, 2019	1.86	1.86	1.75	1.81
5239	NASDAQ	AEY	Wed, Sep 4, 2019	1.78	1.85	1.78	1.81
5238	NASDAQ	AEY	Tue, Sep 3, 2019	1.80	1.83	1.79	1.79
5237	NASDAQ	AEY	Fri, Aug 30, 2019	1.74	1.86	1.74	1.80
5236	NASDAQ	AEY	Thu, Aug 29, 2019	1.71	1.79	1.71	1.75
5235	NASDAQ	AEY	Wed, Aug 28, 2019	1.75	1.76	1.73	1.74
5234	NASDAQ	AEY	Tue, Aug 27, 2019	1.76	1.88	1.76	1.76
5233	NASDAQ	AEY	Mon, Aug 26, 2019	1.80	1.80	1.75	1.76
5232	NASDAQ	AEY	Fri, Aug 23, 2019	1.82	1.84	1.73	1.79
5231	NASDAQ	AEY	Thu, Aug 22, 2019	1.84	1.84	1.76	1.76
5230	NASDAQ	AEY	Wed, Aug 21, 2019	1.83	1.85	1.83	1.85
5229	NASDAQ	AEY	Tue, Aug 20, 2019	1.85	1.86	1.77	1.85
5228	NASDAQ	AEY	Mon, Aug 19, 2019	1.82	1.83	1.81	1.83
5227	NASDAQ	AEY	Fri, Aug 16, 2019	1.80	1.84	1.80	1.83
5226	NASDAQ	AEY	Thu, Aug 15, 2019	1.83	1.86	1.80	1.82
5225	NASDAQ	AEY	Wed, Aug 14, 2019	1.87	1.88	1.80	1.83
5224	NASDAQ	AEY	Tue, Aug 13, 2019	1.83	1.90	1.75	1.88
5223	NASDAQ	AEY	Mon, Aug 12, 2019	1.71	1.73	1.70	1.73
5222	NASDAQ	AEY	Fri, Aug 9, 2019	1.75	1.75	1.69	1.71
5221	NASDAQ	AEY	Thu, Aug 8, 2019	1.78	1.80	1.74	1.74
5220	NASDAQ	AEY	Wed, Aug 7, 2019	1.75	1.81	1.73	1.81
5219	NASDAQ	AEY	Tue, Aug 6, 2019	1.74	1.78	1.73	1.78
5218	NASDAQ	AEY	Mon, Aug 5, 2019	1.78	1.78	1.70	1.74
5217	NASDAQ	AEY	Fri, Aug 2, 2019	1.77	1.80	1.73	1.75
5216	NASDAQ	AEY	Thu, Aug 1, 2019	1.82	1.83	1.78	1.78
5215	NASDAQ	AEY	Wed, Jul 31, 2019	1.79	1.84	1.77	1.77
5214	NASDAQ	AEY	Tue, Jul 30, 2019	1.79	1.79	1.73	1.79
5213	NASDAQ	AEY	Mon, Jul 29, 2019	1.73	1.80	1.72	1.74
5212	NASDAQ	AEY	Fri, Jul 26, 2019	1.75	1.75	1.70	1.71
5211	NASDAQ	AEY	Thu, Jul 25, 2019	1.82	1.83	1.73	1.74
5210	NASDAQ	AEY	Wed, Jul 24, 2019	1.75	1.82	1.75	1.81
5209	NASDAQ	AEY	Tue, Jul 23, 2019	1.72	1.75	1.69	1.75
5208	NASDAQ	AEY	Mon, Jul 22, 2019	1.65	1.71	1.65	1.70
5207	NASDAQ	AEY	Fri, Jul 19, 2019	1.71	1.72	1.66	1.71
5206	NASDAQ	AEY	Thu, Jul 18, 2019	1.69	1.72	1.67	1.70
5205	NASDAQ	AEY	Wed, Jul 17, 2019	1.72	1.73	1.69	1.72
5204	NASDAQ	AEY	Tue, Jul 16, 2019	1.70	1.72	1.67	1.70
5203	NASDAQ	AEY	Mon, Jul 15, 2019	1.66	1.72	1.64	1.69
5202	NASDAQ	AEY	Fri, Jul 12, 2019	1.67	1.70	1.63	1.64
5201	NASDAQ	AEY	Thu, Jul 11, 2019	1.71	1.72	1.63	1.66
5200	NASDAQ	AEY	Wed, Jul 10, 2019	1.65	1.71	1.61	1.71
5199	NASDAQ	AEY	Tue, Jul 9, 2019	1.65	1.70	1.62	1.65
5198	NASDAQ	AEY	Mon, Jul 8, 2019	1.69	1.70	1.63	1.69
5197	NASDAQ	AEY	Fri, Jul 5, 2019	1.64	1.69	1.60	1.69
5196	NASDAQ	AEY	Wed, Jul 3, 2019	1.63	1.65	1.59	1.61
5195	NASDAQ	AEY	Tue, Jul 2, 2019	1.65	1.85	1.57	1.63
5194	NASDAQ	AEY	Mon, Jul 1, 2019	1.58	1.70	1.57	1.66
5193	NASDAQ	AEY	Fri, Jun 28, 2019	1.62	1.64	1.56	1.58
5192	NASDAQ	AEY	Thu, Jun 27, 2019	1.56	1.63	1.56	1.62
5191	NASDAQ	AEY	Wed, Jun 26, 2019	1.57	1.61	1.51	1.55
5190	NASDAQ	AEY	Tue, Jun 25, 2019	1.48	1.58	1.47	1.58
5189	NASDAQ	AEY	Mon, Jun 24, 2019	1.61	1.61	1.52	1.61
5188	NASDAQ	AEY	Fri, Jun 21, 2019	1.60	1.64	1.59	1.62
5187	NASDAQ	AEY	Thu, Jun 20, 2019	1.53	1.66	1.51	1.60
5186	NASDAQ	AEY	Wed, Jun 19, 2019	1.49	1.53	1.45	1.52
5185	NASDAQ	AEY	Tue, Jun 18, 2019	1.48	1.55	1.44	1.51
5184	NASDAQ	AEY	Mon, Jun 17, 2019	1.38	1.50	1.38	1.45
5183	NASDAQ	AEY	Fri, Jun 14, 2019	1.40	1.45	1.39	1.44
5182	NASDAQ	AEY	Thu, Jun 13, 2019	1.35	1.42	1.35	1.40
5181	NASDAQ	AEY	Wed, Jun 12, 2019	1.42	1.42	1.37	1.38
5180	NASDAQ	AEY	Tue, Jun 11, 2019	1.42	1.43	1.38	1.43
5179	NASDAQ	AEY	Mon, Jun 10, 2019	1.43	1.46	1.40	1.41
5178	NASDAQ	AEY	Fri, Jun 7, 2019	1.38	1.46	1.37	1.44
5177	NASDAQ	AEY	Thu, Jun 6, 2019	1.40	1.42	1.38	1.38
5176	NASDAQ	AEY	Wed, Jun 5, 2019	1.38	1.43	1.37	1.38
5175	NASDAQ	AEY	Tue, Jun 4, 2019	1.48	1.48	1.37	1.43
5174	NASDAQ	AEY	Mon, Jun 3, 2019	1.41	1.46	1.37	1.43
5173	NASDAQ	AEY	Fri, May 31, 2019	1.47	1.53	1.41	1.43
5172	NASDAQ	AEY	Thu, May 30, 2019	1.31	1.98	1.30	1.40
5171	NASDAQ	AEY	Wed, May 29, 2019	1.34	1.34	1.27	1.30
5170	NASDAQ	AEY	Tue, May 28, 2019	1.27	1.33	1.27	1.30
5169	NASDAQ	AEY	Fri, May 24, 2019	1.34	1.34	1.25	1.32
5168	NASDAQ	AEY	Thu, May 23, 2019	1.34	1.34	1.34	1.34
5167	NASDAQ	AEY	Wed, May 22, 2019	1.34	1.34	1.31	1.34
5166	NASDAQ	AEY	Tue, May 21, 2019	0.00	0.00	0.00	1.32
5165	NASDAQ	AEY	Mon, May 20, 2019	1.34	1.34	1.32	1.32
5164	NASDAQ	AEY	Fri, May 17, 2019	1.31	1.35	1.31	1.34
5163	NASDAQ	AEY	Thu, May 16, 2019	1.29	1.34	1.29	1.32
5162	NASDAQ	AEY	Wed, May 15, 2019	1.38	1.42	1.29	1.36
5161	NASDAQ	AEY	Tue, May 14, 2019	1.25	1.44	1.24	1.38
5160	NASDAQ	AEY	Mon, May 13, 2019	1.25	1.25	1.23	1.25
5159	NASDAQ	AEY	Fri, May 10, 2019	1.29	1.29	1.24	1.27
5158	NASDAQ	AEY	Thu, May 9, 2019	1.29	1.29	1.29	1.29
5157	NASDAQ	AEY	Wed, May 8, 2019	1.25	1.29	1.23	1.25
5156	NASDAQ	AEY	Tue, May 7, 2019	1.26	1.26	1.24	1.25
5155	NASDAQ	AEY	Mon, May 6, 2019	1.30	1.30	1.26	1.26
5154	NASDAQ	AEY	Fri, May 3, 2019	1.30	1.30	1.27	1.30
5153	NASDAQ	AEY	Thu, May 2, 2019	1.30	1.30	1.24	1.28
5152	NASDAQ	AEY	Wed, May 1, 2019	1.30	1.30	1.28	1.28
5151	NASDAQ	AEY	Tue, Apr 30, 2019	1.31	1.31	1.31	1.31
5150	NASDAQ	AEY	Mon, Apr 29, 2019	1.29	1.34	1.29	1.32
5149	NASDAQ	AEY	Fri, Apr 26, 2019	1.30	1.31	1.29	1.31
5148	NASDAQ	AEY	Thu, Apr 25, 2019	1.29	1.31	1.29	1.30
5147	NASDAQ	AEY	Wed, Apr 24, 2019	1.30	1.32	1.29	1.29
5146	NASDAQ	AEY	Tue, Apr 23, 2019	1.29	1.32	1.29	1.30
5145	NASDAQ	AEY	Mon, Apr 22, 2019	1.32	1.32	1.28	1.31
5144	NASDAQ	AEY	Thu, Apr 18, 2019	1.31	1.32	1.31	1.32
5143	NASDAQ	AEY	Wed, Apr 17, 2019	1.34	1.34	1.31	1.31
5142	NASDAQ	AEY	Tue, Apr 16, 2019	1.37	1.37	1.34	1.34
5141	NASDAQ	AEY	Mon, Apr 15, 2019	1.37	1.37	1.34	1.36
5140	NASDAQ	AEY	Fri, Apr 12, 2019	1.37	1.37	1.36	1.36
5139	NASDAQ	AEY	Thu, Apr 11, 2019	1.37	1.37	1.35	1.35
5138	NASDAQ	AEY	Wed, Apr 10, 2019	1.37	1.37	1.35	1.35
5137	NASDAQ	AEY	Tue, Apr 9, 2019	1.37	1.37	1.37	1.37
5136	NASDAQ	AEY	Mon, Apr 8, 2019	1.37	1.37	1.37	1.37
5135	NASDAQ	AEY	Fri, Apr 5, 2019	1.35	1.37	1.35	1.35
5134	NASDAQ	AEY	Thu, Apr 4, 2019	0.00	0.00	0.00	1.35
5133	NASDAQ	AEY	Wed, Apr 3, 2019	1.37	1.37	1.35	1.35
5132	NASDAQ	AEY	Tue, Apr 2, 2019	1.37	1.39	1.36	1.39
5131	NASDAQ	AEY	Mon, Apr 1, 2019	1.38	1.38	1.37	1.37
5130	NASDAQ	AEY	Fri, Mar 29, 2019	1.38	1.39	1.35	1.37
5129	NASDAQ	AEY	Thu, Mar 28, 2019	1.36	1.38	1.34	1.36
5128	NASDAQ	AEY	Wed, Mar 27, 2019	1.38	1.38	1.34	1.35
5127	NASDAQ	AEY	Tue, Mar 26, 2019	1.38	1.38	1.35	1.35
5126	NASDAQ	AEY	Mon, Mar 25, 2019	1.32	1.38	1.32	1.38
5125	NASDAQ	AEY	Fri, Mar 22, 2019	1.39	1.39	1.32	1.35
5124	NASDAQ	AEY	Thu, Mar 21, 2019	1.35	1.37	1.35	1.35
5123	NASDAQ	AEY	Wed, Mar 20, 2019	1.35	1.39	1.34	1.37
5122	NASDAQ	AEY	Tue, Mar 19, 2019	1.40	1.41	1.37	1.37
5121	NASDAQ	AEY	Mon, Mar 18, 2019	1.37	1.41	1.36	1.39
5120	NASDAQ	AEY	Fri, Mar 15, 2019	1.36	1.37	1.35	1.36
5119	NASDAQ	AEY	Thu, Mar 14, 2019	1.36	1.37	1.36	1.36
5118	NASDAQ	AEY	Wed, Mar 13, 2019	1.39	1.39	1.37	1.37
5117	NASDAQ	AEY	Tue, Mar 12, 2019	1.36	1.38	1.36	1.36
5116	NASDAQ	AEY	Mon, Mar 11, 2019	1.37	1.40	1.35	1.37
5115	NASDAQ	AEY	Fri, Mar 8, 2019	1.36	1.39	1.36	1.39
5114	NASDAQ	AEY	Thu, Mar 7, 2019	1.39	1.39	1.37	1.39
5113	NASDAQ	AEY	Wed, Mar 6, 2019	1.37	1.39	1.37	1.39
5112	NASDAQ	AEY	Tue, Mar 5, 2019	1.37	1.37	1.36	1.37
5111	NASDAQ	AEY	Mon, Mar 4, 2019	1.35	1.37	1.35	1.37
5110	NASDAQ	AEY	Fri, Mar 1, 2019	1.37	1.37	1.36	1.37
5109	NASDAQ	AEY	Thu, Feb 28, 2019	1.37	1.37	1.36	1.37
5108	NASDAQ	AEY	Wed, Feb 27, 2019	1.37	1.37	1.36	1.36
5107	NASDAQ	AEY	Tue, Feb 26, 2019	1.35	1.37	1.35	1.35
5106	NASDAQ	AEY	Mon, Feb 25, 2019	1.35	1.37	1.35	1.37
5105	NASDAQ	AEY	Fri, Feb 22, 2019	1.36	1.37	1.36	1.37
5104	NASDAQ	AEY	Thu, Feb 21, 2019	1.35	1.37	1.35	1.36
5103	NASDAQ	AEY	Wed, Feb 20, 2019	1.35	1.37	1.35	1.35
5102	NASDAQ	AEY	Tue, Feb 19, 2019	1.38	1.38	1.35	1.37
5101	NASDAQ	AEY	Fri, Feb 15, 2019	1.39	1.40	1.38	1.38
5100	NASDAQ	AEY	Thu, Feb 14, 2019	1.39	1.39	1.38	1.38
5099	NASDAQ	AEY	Wed, Feb 13, 2019	1.43	1.43	1.40	1.40
5098	NASDAQ	AEY	Tue, Feb 12, 2019	1.41	1.44	1.41	1.43
5097	NASDAQ	AEY	Mon, Feb 11, 2019	1.42	1.47	1.42	1.42
5096	NASDAQ	AEY	Fri, Feb 8, 2019	1.45	1.47	1.43	1.45
5095	NASDAQ	AEY	Thu, Feb 7, 2019	1.47	1.47	1.45	1.45
5094	NASDAQ	AEY	Wed, Feb 6, 2019	1.41	1.45	1.40	1.45
5093	NASDAQ	AEY	Tue, Feb 5, 2019	1.44	1.45	1.44	1.44
5092	NASDAQ	AEY	Mon, Feb 4, 2019	1.40	1.44	1.40	1.44
5091	NASDAQ	AEY	Fri, Feb 1, 2019	1.44	1.45	1.40	1.45
5090	NASDAQ	AEY	Thu, Jan 31, 2019	1.45	1.45	1.43	1.43
5089	NASDAQ	AEY	Wed, Jan 30, 2019	1.45	1.45	1.42	1.45
5088	NASDAQ	AEY	Tue, Jan 29, 2019	1.45	1.45	1.41	1.41
5087	NASDAQ	AEY	Mon, Jan 28, 2019	1.41	1.46	1.40	1.46
5086	NASDAQ	AEY	Fri, Jan 25, 2019	1.40	1.43	1.39	1.41
5085	NASDAQ	AEY	Thu, Jan 24, 2019	1.40	1.40	1.38	1.40
5084	NASDAQ	AEY	Wed, Jan 23, 2019	1.47	1.48	1.37	1.37
5083	NASDAQ	AEY	Tue, Jan 22, 2019	1.46	1.48	1.42	1.48
5082	NASDAQ	AEY	Fri, Jan 18, 2019	1.42	1.46	1.42	1.46
5081	NASDAQ	AEY	Thu, Jan 17, 2019	1.40	1.45	1.38	1.40
5080	NASDAQ	AEY	Wed, Jan 16, 2019	1.41	1.42	1.38	1.39
5079	NASDAQ	AEY	Tue, Jan 15, 2019	1.38	1.42	1.38	1.42
5078	NASDAQ	AEY	Mon, Jan 14, 2019	1.40	1.42	1.36	1.42
5077	NASDAQ	AEY	Fri, Jan 11, 2019	1.42	1.44	1.42	1.42
5076	NASDAQ	AEY	Thu, Jan 10, 2019	1.42	1.44	1.37	1.42
5075	NASDAQ	AEY	Wed, Jan 9, 2019	1.45	1.50	1.38	1.46
5074	NASDAQ	AEY	Tue, Jan 8, 2019	1.40	1.45	1.40	1.44
5073	NASDAQ	AEY	Mon, Jan 7, 2019	1.45	1.46	1.39	1.40
5072	NASDAQ	AEY	Fri, Jan 4, 2019	1.37	1.48	1.37	1.45
5071	NASDAQ	AEY	Thu, Jan 3, 2019	1.42	1.43	1.36	1.41
5070	NASDAQ	AEY	Wed, Jan 2, 2019	1.35	1.41	1.33	1.41
5069	NASDAQ	AEY	Mon, Dec 31, 2018	1.38	1.45	1.38	1.44
5068	NASDAQ	AEY	Fri, Dec 28, 2018	1.31	1.47	1.31	1.43
5067	NASDAQ	AEY	Thu, Dec 27, 2018	1.29	1.30	1.28	1.28
5066	NASDAQ	AEY	Wed, Dec 26, 2018	1.29	1.34	1.28	1.29
5065	NASDAQ	AEY	Mon, Dec 24, 2018	1.30	1.30	1.30	1.30
5064	NASDAQ	AEY	Fri, Dec 21, 2018	1.39	1.39	1.28	1.39
5063	NASDAQ	AEY	Thu, Dec 20, 2018	1.32	1.36	1.27	1.36
5062	NASDAQ	AEY	Wed, Dec 19, 2018	1.39	1.39	1.32	1.39
5061	NASDAQ	AEY	Tue, Dec 18, 2018	1.35	1.39	1.32	1.39
5060	NASDAQ	AEY	Mon, Dec 17, 2018	1.30	1.42	1.30	1.32
5059	NASDAQ	AEY	Fri, Dec 14, 2018	1.26	1.29	1.26	1.29
5058	NASDAQ	AEY	Thu, Dec 13, 2018	1.27	1.30	1.27	1.30
5057	NASDAQ	AEY	Wed, Dec 12, 2018	1.30	1.30	1.29	1.29
5056	NASDAQ	AEY	Tue, Dec 11, 2018	1.29	1.30	1.29	1.30
5055	NASDAQ	AEY	Mon, Dec 10, 2018	1.30	1.31	1.29	1.30
5054	NASDAQ	AEY	Fri, Dec 7, 2018	1.32	1.32	1.31	1.31
5053	NASDAQ	AEY	Thu, Dec 6, 2018	1.34	1.36	1.32	1.32
5052	NASDAQ	AEY	Tue, Dec 4, 2018	1.33	1.60	1.25	1.35
5051	NASDAQ	AEY	Mon, Dec 3, 2018	1.33	1.33	1.32	1.33
5050	NASDAQ	AEY	Fri, Nov 30, 2018	1.38	1.38	1.33	1.33
5049	NASDAQ	AEY	Thu, Nov 29, 2018	0.00	0.00	0.00	1.34
5048	NASDAQ	AEY	Wed, Nov 28, 2018	1.35	1.38	1.33	1.34
5047	NASDAQ	AEY	Tue, Nov 27, 2018	1.35	1.35	1.35	1.35
5046	NASDAQ	AEY	Mon, Nov 26, 2018	1.38	1.38	1.35	1.35
5045	NASDAQ	AEY	Fri, Nov 23, 2018	1.38	1.39	1.37	1.37
5044	NASDAQ	AEY	Wed, Nov 21, 2018	1.38	1.38	1.38	1.38
5043	NASDAQ	AEY	Tue, Nov 20, 2018	1.36	1.38	1.35	1.35
5042	NASDAQ	AEY	Mon, Nov 19, 2018	0.00	0.00	0.00	1.37
5041	NASDAQ	AEY	Fri, Nov 16, 2018	1.38	1.38	1.37	1.37
5040	NASDAQ	AEY	Thu, Nov 15, 2018	1.34	1.37	1.34	1.37
5039	NASDAQ	AEY	Wed, Nov 14, 2018	1.34	1.38	1.34	1.34
5038	NASDAQ	AEY	Tue, Nov 13, 2018	1.33	1.34	1.33	1.34
5037	NASDAQ	AEY	Mon, Nov 12, 2018	1.37	1.37	1.35	1.35
5036	NASDAQ	AEY	Fri, Nov 9, 2018	1.35	1.35	1.34	1.34
5035	NASDAQ	AEY	Thu, Nov 8, 2018	1.33	1.33	1.33	1.33
5034	NASDAQ	AEY	Wed, Nov 7, 2018	1.37	1.37	1.31	1.33
5033	NASDAQ	AEY	Tue, Nov 6, 2018	1.37	1.37	1.37	1.37
5032	NASDAQ	AEY	Mon, Nov 5, 2018	1.34	1.39	1.32	1.34
5031	NASDAQ	AEY	Fri, Nov 2, 2018	1.35	1.37	1.31	1.31
5030	NASDAQ	AEY	Thu, Nov 1, 2018	1.35	1.35	1.30	1.33
5029	NASDAQ	AEY	Wed, Oct 31, 2018	1.35	1.35	1.33	1.34
5028	NASDAQ	AEY	Tue, Oct 30, 2018	1.31	1.31	1.31	1.31
5027	NASDAQ	AEY	Mon, Oct 29, 2018	1.32	1.33	1.30	1.30
5026	NASDAQ	AEY	Fri, Oct 26, 2018	1.31	1.35	1.30	1.33
5025	NASDAQ	AEY	Thu, Oct 25, 2018	1.30	1.30	1.30	1.30
5024	NASDAQ	AEY	Wed, Oct 24, 2018	1.31	1.31	1.31	1.31
5023	NASDAQ	AEY	Tue, Oct 23, 2018	1.32	1.32	1.30	1.31
5022	NASDAQ	AEY	Mon, Oct 22, 2018	1.33	1.34	1.32	1.32
5021	NASDAQ	AEY	Fri, Oct 19, 2018	1.34	1.34	1.33	1.34
5020	NASDAQ	AEY	Thu, Oct 18, 2018	1.34	1.35	1.33	1.33
5019	NASDAQ	AEY	Wed, Oct 17, 2018	1.35	1.39	1.34	1.39
5018	NASDAQ	AEY	Tue, Oct 16, 2018	1.31	1.41	1.31	1.40
5017	NASDAQ	AEY	Mon, Oct 15, 2018	1.42	1.42	1.32	1.34
5016	NASDAQ	AEY	Fri, Oct 12, 2018	1.33	1.34	1.31	1.34
5015	NASDAQ	AEY	Thu, Oct 11, 2018	1.33	1.34	1.33	1.34
5014	NASDAQ	AEY	Wed, Oct 10, 2018	1.36	1.39	1.33	1.33
5013	NASDAQ	AEY	Tue, Oct 9, 2018	1.38	1.38	1.35	1.37
5012	NASDAQ	AEY	Mon, Oct 8, 2018	1.40	1.40	1.35	1.36
5011	NASDAQ	AEY	Fri, Oct 5, 2018	1.39	1.40	1.39	1.40
5010	NASDAQ	AEY	Thu, Oct 4, 2018	1.36	1.41	1.36	1.40
5009	NASDAQ	AEY	Wed, Oct 3, 2018	1.38	1.39	1.36	1.38
5008	NASDAQ	AEY	Tue, Oct 2, 2018	1.38	1.41	1.38	1.41
5007	NASDAQ	AEY	Mon, Oct 1, 2018	1.41	1.41	1.35	1.37
5006	NASDAQ	AEY	Fri, Sep 28, 2018	1.40	1.42	1.40	1.41
5005	NASDAQ	AEY	Thu, Sep 27, 2018	1.41	1.43	1.37	1.37
5004	NASDAQ	AEY	Wed, Sep 26, 2018	1.40	1.44	1.40	1.41
5003	NASDAQ	AEY	Tue, Sep 25, 2018	1.38	1.41	1.35	1.40
5002	NASDAQ	AEY	Mon, Sep 24, 2018	1.43	1.43	1.39	1.39
5001	NASDAQ	AEY	Fri, Sep 21, 2018	1.37	1.40	1.37	1.40
5000	NASDAQ	AEY	Thu, Sep 20, 2018	1.41	1.43	1.37	1.39
4999	NASDAQ	AEY	Wed, Sep 19, 2018	1.38	1.42	1.38	1.40
4998	NASDAQ	AEY	Tue, Sep 18, 2018	1.33	1.42	1.33	1.38
4997	NASDAQ	AEY	Mon, Sep 17, 2018	1.31	1.40	1.31	1.34
4996	NASDAQ	AEY	Fri, Sep 14, 2018	1.43	1.44	1.40	1.40
4995	NASDAQ	AEY	Thu, Sep 13, 2018	1.43	1.44	1.43	1.44
4994	NASDAQ	AEY	Wed, Sep 12, 2018	1.42	1.44	1.42	1.43
4993	NASDAQ	AEY	Tue, Sep 11, 2018	1.42	1.42	1.41	1.42
4992	NASDAQ	AEY	Mon, Sep 10, 2018	1.43	1.43	1.41	1.43
4991	NASDAQ	AEY	Fri, Sep 7, 2018	1.44	1.44	1.43	1.44
4990	NASDAQ	AEY	Thu, Sep 6, 2018	1.46	1.46	1.46	1.46
4989	NASDAQ	AEY	Wed, Sep 5, 2018	1.47	1.47	1.44	1.44
4988	NASDAQ	AEY	Tue, Sep 4, 2018	1.45	1.49	1.45	1.47
4987	NASDAQ	AEY	Fri, Aug 31, 2018	1.45	1.46	1.44	1.44
4986	NASDAQ	AEY	Thu, Aug 30, 2018	1.44	1.44	1.44	1.44
4985	NASDAQ	AEY	Wed, Aug 29, 2018	1.45	1.45	1.44	1.44
4984	NASDAQ	AEY	Tue, Aug 28, 2018	1.43	1.45	1.43	1.45
4983	NASDAQ	AEY	Mon, Aug 27, 2018	1.45	1.45	1.44	1.44
4982	NASDAQ	AEY	Fri, Aug 24, 2018	1.43	1.45	1.43	1.45
4981	NASDAQ	AEY	Thu, Aug 23, 2018	1.43	1.45	1.43	1.45
4980	NASDAQ	AEY	Wed, Aug 22, 2018	1.45	1.46	1.42	1.43
4979	NASDAQ	AEY	Tue, Aug 21, 2018	1.43	1.45	1.43	1.44
4978	NASDAQ	AEY	Mon, Aug 20, 2018	1.40	1.41	1.39	1.41
4977	NASDAQ	AEY	Fri, Aug 17, 2018	1.38	1.39	1.33	1.36
4976	NASDAQ	AEY	Thu, Aug 16, 2018	1.37	1.38	1.37	1.38
4975	NASDAQ	AEY	Wed, Aug 15, 2018	1.36	1.41	1.33	1.39
4974	NASDAQ	AEY	Tue, Aug 14, 2018	1.40	1.40	1.32	1.39
4973	NASDAQ	AEY	Mon, Aug 13, 2018	1.45	1.46	1.44	1.46
4972	NASDAQ	AEY	Fri, Aug 10, 2018	1.46	1.46	1.45	1.46
4971	NASDAQ	AEY	Thu, Aug 9, 2018	1.45	1.46	1.45	1.46
4970	NASDAQ	AEY	Wed, Aug 8, 2018	1.43	1.46	1.43	1.46
4969	NASDAQ	AEY	Tue, Aug 7, 2018	1.45	1.47	1.45	1.47
4968	NASDAQ	AEY	Mon, Aug 6, 2018	1.46	1.48	1.46	1.47
4967	NASDAQ	AEY	Fri, Aug 3, 2018	1.47	1.48	1.46	1.46
4966	NASDAQ	AEY	Thu, Aug 2, 2018	1.45	1.48	1.42	1.46
4965	NASDAQ	AEY	Wed, Aug 1, 2018	1.46	1.46	1.41	1.46
4964	NASDAQ	AEY	Tue, Jul 31, 2018	1.50	1.50	1.40	1.45
4963	NASDAQ	AEY	Mon, Jul 30, 2018	1.51	1.51	1.47	1.49
4962	NASDAQ	AEY	Fri, Jul 27, 2018	1.45	1.49	1.45	1.49
4961	NASDAQ	AEY	Thu, Jul 26, 2018	1.46	1.47	1.44	1.44
4960	NASDAQ	AEY	Wed, Jul 25, 2018	1.46	1.49	1.45	1.48
4959	NASDAQ	AEY	Tue, Jul 24, 2018	1.49	1.49	1.45	1.45
4958	NASDAQ	AEY	Mon, Jul 23, 2018	1.47	1.50	1.44	1.49
4957	NASDAQ	AEY	Fri, Jul 20, 2018	1.50	1.50	1.42	1.46
4956	NASDAQ	AEY	Thu, Jul 19, 2018	1.49	1.54	1.49	1.49
4955	NASDAQ	AEY	Wed, Jul 18, 2018	1.50	1.52	1.48	1.49
4954	NASDAQ	AEY	Tue, Jul 17, 2018	1.45	1.52	1.45	1.50
4953	NASDAQ	AEY	Mon, Jul 16, 2018	1.44	1.46	1.32	1.45
4952	NASDAQ	AEY	Fri, Jul 13, 2018	1.50	1.57	1.44	1.47
4951	NASDAQ	AEY	Thu, Jul 12, 2018	1.41	1.58	1.40	1.50
4950	NASDAQ	AEY	Wed, Jul 11, 2018	1.35	1.83	1.31	1.40
4949	NASDAQ	AEY	Tue, Jul 10, 2018	1.33	1.38	1.31	1.35
4948	NASDAQ	AEY	Mon, Jul 9, 2018	1.32	1.35	1.32	1.34
4947	NASDAQ	AEY	Fri, Jul 6, 2018	1.32	1.34	1.29	1.33
4946	NASDAQ	AEY	Thu, Jul 5, 2018	1.31	1.32	1.30	1.31
4945	NASDAQ	AEY	Tue, Jul 3, 2018	1.32	1.32	1.32	1.32
4944	NASDAQ	AEY	Mon, Jul 2, 2018	1.31	1.32	1.29	1.32
4943	NASDAQ	AEY	Fri, Jun 29, 2018	1.30	1.32	1.28	1.31
4942	NASDAQ	AEY	Thu, Jun 28, 2018	1.29	1.31	1.28	1.29
4941	NASDAQ	AEY	Wed, Jun 27, 2018	1.31	1.31	1.28	1.29
4940	NASDAQ	AEY	Tue, Jun 26, 2018	1.33	1.33	1.29	1.31
4939	NASDAQ	AEY	Mon, Jun 25, 2018	1.30	1.31	1.28	1.29
4938	NASDAQ	AEY	Fri, Jun 22, 2018	1.35	1.35	1.28	1.29
4937	NASDAQ	AEY	Thu, Jun 21, 2018	1.28	1.40	1.28	1.31
4936	NASDAQ	AEY	Wed, Jun 20, 2018	1.28	1.29	1.28	1.28
4935	NASDAQ	AEY	Tue, Jun 19, 2018	1.30	1.30	1.28	1.28
4934	NASDAQ	AEY	Mon, Jun 18, 2018	1.29	1.30	1.28	1.29
4933	NASDAQ	AEY	Fri, Jun 15, 2018	1.30	1.30	1.29	1.30
4932	NASDAQ	AEY	Thu, Jun 14, 2018	1.31	1.31	1.29	1.29
4931	NASDAQ	AEY	Wed, Jun 13, 2018	1.31	1.31	1.30	1.31
4930	NASDAQ	AEY	Tue, Jun 12, 2018	1.35	1.35	1.31	1.31
4929	NASDAQ	AEY	Mon, Jun 11, 2018	1.33	1.35	1.29	1.33
4928	NASDAQ	AEY	Fri, Jun 8, 2018	1.33	1.35	1.33	1.33
4927	NASDAQ	AEY	Thu, Jun 7, 2018	1.33	1.33	1.30	1.33
4926	NASDAQ	AEY	Wed, Jun 6, 2018	1.35	1.36	1.32	1.32
4925	NASDAQ	AEY	Tue, Jun 5, 2018	1.34	1.35	1.34	1.35
4924	NASDAQ	AEY	Mon, Jun 4, 2018	1.33	1.34	1.33	1.33
4923	NASDAQ	AEY	Fri, Jun 1, 2018	1.32	1.34	1.31	1.34
4922	NASDAQ	AEY	Thu, May 31, 2018	1.36	1.37	1.30	1.31
4921	NASDAQ	AEY	Wed, May 30, 2018	1.33	1.35	1.33	1.34
4920	NASDAQ	AEY	Tue, May 29, 2018	1.30	1.34	1.30	1.32
4919	NASDAQ	AEY	Fri, May 25, 2018	1.34	1.34	1.30	1.32
4918	NASDAQ	AEY	Thu, May 24, 2018	1.32	1.33	1.31	1.33
4917	NASDAQ	AEY	Wed, May 23, 2018	1.31	1.32	1.30	1.32
4916	NASDAQ	AEY	Tue, May 22, 2018	1.31	1.34	1.30	1.30
4915	NASDAQ	AEY	Mon, May 21, 2018	1.30	1.32	1.30	1.30
4914	NASDAQ	AEY	Fri, May 18, 2018	1.29	1.30	1.29	1.30
4913	NASDAQ	AEY	Thu, May 17, 2018	1.30	1.30	1.26	1.29
4912	NASDAQ	AEY	Wed, May 16, 2018	1.28	1.32	1.27	1.29
4911	NASDAQ	AEY	Tue, May 15, 2018	1.32	1.32	1.29	1.29
4910	NASDAQ	AEY	Mon, May 14, 2018	1.29	1.34	1.29	1.31
4909	NASDAQ	AEY	Fri, May 11, 2018	1.30	1.32	1.30	1.32
4908	NASDAQ	AEY	Thu, May 10, 2018	1.28	1.32	1.28	1.30
4907	NASDAQ	AEY	Wed, May 9, 2018	1.31	1.32	1.29	1.29
4906	NASDAQ	AEY	Tue, May 8, 2018	1.29	1.34	1.28	1.32
4905	NASDAQ	AEY	Mon, May 7, 2018	1.29	1.31	1.28	1.28
4904	NASDAQ	AEY	Fri, May 4, 2018	1.28	1.34	1.28	1.28
4903	NASDAQ	AEY	Thu, May 3, 2018	1.28	1.50	1.28	1.29
4902	NASDAQ	AEY	Wed, May 2, 2018	1.28	1.28	1.28	1.28
4901	NASDAQ	AEY	Tue, May 1, 2018	1.26	1.28	1.26	1.28
4900	NASDAQ	AEY	Mon, Apr 30, 2018	1.26	1.28	1.26	1.27
4899	NASDAQ	AEY	Fri, Apr 27, 2018	1.24	1.27	1.24	1.25
4898	NASDAQ	AEY	Thu, Apr 26, 2018	1.25	1.26	1.24	1.24
4897	NASDAQ	AEY	Wed, Apr 25, 2018	1.25	1.28	1.25	1.25
4896	NASDAQ	AEY	Tue, Apr 24, 2018	1.26	1.28	1.25	1.26
4895	NASDAQ	AEY	Mon, Apr 23, 2018	1.24	1.27	1.24	1.27
4894	NASDAQ	AEY	Fri, Apr 20, 2018	1.24	1.26	1.24	1.25
4893	NASDAQ	AEY	Thu, Apr 19, 2018	1.24	1.26	1.24	1.24
4892	NASDAQ	AEY	Wed, Apr 18, 2018	1.23	1.26	1.23	1.24
4891	NASDAQ	AEY	Tue, Apr 17, 2018	1.23	1.29	1.21	1.23
4890	NASDAQ	AEY	Mon, Apr 16, 2018	1.28	1.29	1.21	1.23
4889	NASDAQ	AEY	Fri, Apr 13, 2018	1.28	1.29	1.27	1.29
4888	NASDAQ	AEY	Thu, Apr 12, 2018	1.28	1.30	1.28	1.28
4887	NASDAQ	AEY	Wed, Apr 11, 2018	1.30	1.30	1.27	1.28
4886	NASDAQ	AEY	Tue, Apr 10, 2018	1.29	1.30	1.29	1.30
4885	NASDAQ	AEY	Mon, Apr 9, 2018	1.30	1.30	1.25	1.27
4884	NASDAQ	AEY	Fri, Apr 6, 2018	1.27	1.29	1.27	1.29
4883	NASDAQ	AEY	Thu, Apr 5, 2018	1.28	1.30	1.27	1.29
4882	NASDAQ	AEY	Wed, Apr 4, 2018	1.29	1.29	1.29	1.29
4881	NASDAQ	AEY	Tue, Apr 3, 2018	1.28	1.30	1.26	1.28
4880	NASDAQ	AEY	Mon, Apr 2, 2018	1.28	1.29	1.27	1.27
4879	NASDAQ	AEY	Thu, Mar 29, 2018	1.30	1.30	1.28	1.28
4878	NASDAQ	AEY	Wed, Mar 28, 2018	1.29	1.31	1.29	1.30
4877	NASDAQ	AEY	Tue, Mar 27, 2018	1.33	1.33	1.29	1.30
4876	NASDAQ	AEY	Mon, Mar 26, 2018	1.35	1.35	1.32	1.33
4875	NASDAQ	AEY	Fri, Mar 23, 2018	1.35	1.35	1.34	1.34
4874	NASDAQ	AEY	Thu, Mar 22, 2018	1.32	1.34	1.31	1.34
4873	NASDAQ	AEY	Wed, Mar 21, 2018	1.31	1.32	1.31	1.32
4872	NASDAQ	AEY	Tue, Mar 20, 2018	1.33	1.33	1.31	1.32
4871	NASDAQ	AEY	Mon, Mar 19, 2018	1.33	1.33	1.31	1.32
4870	NASDAQ	AEY	Fri, Mar 16, 2018	1.33	1.33	1.31	1.33
4869	NASDAQ	AEY	Thu, Mar 15, 2018	1.31	1.33	1.30	1.32
4868	NASDAQ	AEY	Wed, Mar 14, 2018	1.30	1.32	1.30	1.31
4867	NASDAQ	AEY	Tue, Mar 13, 2018	1.30	1.32	1.30	1.30
4866	NASDAQ	AEY	Mon, Mar 12, 2018	1.31	1.32	1.30	1.30
4865	NASDAQ	AEY	Fri, Mar 9, 2018	1.31	1.35	1.30	1.35
4864	NASDAQ	AEY	Thu, Mar 8, 2018	1.30	1.33	1.30	1.32
4863	NASDAQ	AEY	Wed, Mar 7, 2018	1.32	1.35	1.31	1.31
4862	NASDAQ	AEY	Tue, Mar 6, 2018	1.36	1.36	1.31	1.31
4861	NASDAQ	AEY	Mon, Mar 5, 2018	1.32	1.38	1.32	1.36
4860	NASDAQ	AEY	Fri, Mar 2, 2018	1.33	1.34	1.33	1.33
4859	NASDAQ	AEY	Thu, Mar 1, 2018	1.33	1.34	1.32	1.33
4858	NASDAQ	AEY	Wed, Feb 28, 2018	1.31	1.33	1.31	1.33
4857	NASDAQ	AEY	Tue, Feb 27, 2018	1.31	1.34	1.31	1.33
4856	NASDAQ	AEY	Mon, Feb 26, 2018	1.34	1.34	1.31	1.31
4855	NASDAQ	AEY	Fri, Feb 23, 2018	1.35	1.35	1.34	1.34
4854	NASDAQ	AEY	Thu, Feb 22, 2018	1.32	1.34	1.32	1.33
4853	NASDAQ	AEY	Wed, Feb 21, 2018	1.34	1.37	1.34	1.37
4852	NASDAQ	AEY	Tue, Feb 20, 2018	1.39	1.39	1.36	1.36
4851	NASDAQ	AEY	Fri, Feb 16, 2018	1.36	1.37	1.31	1.36
4850	NASDAQ	AEY	Thu, Feb 15, 2018	1.37	1.37	1.34	1.34
4849	NASDAQ	AEY	Wed, Feb 14, 2018	1.33	1.37	1.33	1.37
4848	NASDAQ	AEY	Tue, Feb 13, 2018	1.38	1.38	1.33	1.35
4847	NASDAQ	AEY	Mon, Feb 12, 2018	1.40	1.46	1.39	1.41
4846	NASDAQ	AEY	Fri, Feb 9, 2018	1.40	1.42	1.39	1.40
4845	NASDAQ	AEY	Thu, Feb 8, 2018	1.44	1.44	1.41	1.41
4844	NASDAQ	AEY	Wed, Feb 7, 2018	1.40	1.43	1.40	1.41
4843	NASDAQ	AEY	Tue, Feb 6, 2018	1.40	1.43	1.39	1.40
4842	NASDAQ	AEY	Mon, Feb 5, 2018	1.46	1.49	1.41	1.44
4841	NASDAQ	AEY	Fri, Feb 2, 2018	1.50	1.51	1.44	1.49
4840	NASDAQ	AEY	Thu, Feb 1, 2018	1.46	1.52	1.45	1.52
4839	NASDAQ	AEY	Wed, Jan 31, 2018	1.50	1.55	1.45	1.48
4838	NASDAQ	AEY	Tue, Jan 30, 2018	1.47	1.49	1.46	1.47
4837	NASDAQ	AEY	Mon, Jan 29, 2018	1.50	1.50	1.46	1.46
4836	NASDAQ	AEY	Fri, Jan 26, 2018	1.48	1.48	1.45	1.48
4835	NASDAQ	AEY	Thu, Jan 25, 2018	1.48	1.49	1.45	1.46
4834	NASDAQ	AEY	Wed, Jan 24, 2018	1.47	1.50	1.45	1.46
4833	NASDAQ	AEY	Tue, Jan 23, 2018	1.46	1.54	1.46	1.47
4832	NASDAQ	AEY	Mon, Jan 22, 2018	1.44	1.50	1.43	1.46
4831	NASDAQ	AEY	Fri, Jan 19, 2018	1.47	1.57	1.45	1.47
4830	NASDAQ	AEY	Thu, Jan 18, 2018	1.47	1.47	1.43	1.47
4829	NASDAQ	AEY	Wed, Jan 17, 2018	1.48	1.50	1.42	1.44
4828	NASDAQ	AEY	Tue, Jan 16, 2018	1.50	1.50	1.46	1.47
4827	NASDAQ	AEY	Fri, Jan 12, 2018	1.49	1.52	1.43	1.48
4826	NASDAQ	AEY	Thu, Jan 11, 2018	1.49	1.50	1.46	1.48
4825	NASDAQ	AEY	Wed, Jan 10, 2018	1.44	1.48	1.44	1.44
4824	NASDAQ	AEY	Tue, Jan 9, 2018	1.44	1.49	1.44	1.47
4823	NASDAQ	AEY	Mon, Jan 8, 2018	1.49	1.49	1.42	1.48
4822	NASDAQ	AEY	Fri, Jan 5, 2018	1.43	1.45	1.42	1.45
4821	NASDAQ	AEY	Thu, Jan 4, 2018	1.44	1.48	1.42	1.44
4820	NASDAQ	AEY	Wed, Jan 3, 2018	1.47	1.50	1.43	1.45
4819	NASDAQ	AEY	Tue, Jan 2, 2018	1.48	1.57	1.42	1.47
4818	NASDAQ	AEY	Fri, Dec 29, 2017	1.43	1.55	1.42	1.47
4817	NASDAQ	AEY	Thu, Dec 28, 2017	1.44	1.45	1.42	1.43
4816	NASDAQ	AEY	Wed, Dec 27, 2017	1.41	1.46	1.41	1.44
4815	NASDAQ	AEY	Tue, Dec 26, 2017	1.44	1.45	1.41	1.44
4814	NASDAQ	AEY	Fri, Dec 22, 2017	1.42	1.44	1.41	1.43
4813	NASDAQ	AEY	Thu, Dec 21, 2017	1.46	1.46	1.43	1.44
4812	NASDAQ	AEY	Wed, Dec 20, 2017	1.44	1.48	1.43	1.43
4811	NASDAQ	AEY	Tue, Dec 19, 2017	1.46	1.47	1.42	1.46
4810	NASDAQ	AEY	Mon, Dec 18, 2017	1.50	1.57	1.41	1.44
4809	NASDAQ	AEY	Fri, Dec 15, 2017	1.42	1.61	1.41	1.54
4808	NASDAQ	AEY	Thu, Dec 14, 2017	1.50	2.33	1.46	1.48
4807	NASDAQ	AEY	Wed, Dec 13, 2017	1.47	1.47	1.44	1.44
4806	NASDAQ	AEY	Tue, Dec 12, 2017	1.48	1.48	1.48	1.48
4805	NASDAQ	AEY	Mon, Dec 11, 2017	1.46	1.46	1.43	1.43
4804	NASDAQ	AEY	Fri, Dec 8, 2017	1.46	1.48	1.46	1.48
4803	NASDAQ	AEY	Thu, Dec 7, 2017	1.44	1.45	1.44	1.45
4802	NASDAQ	AEY	Wed, Dec 6, 2017	1.45	1.47	1.44	1.44
4801	NASDAQ	AEY	Tue, Dec 5, 2017	1.44	1.48	1.44	1.48
4800	NASDAQ	AEY	Mon, Dec 4, 2017	1.49	1.49	1.43	1.45
4799	NASDAQ	AEY	Fri, Dec 1, 2017	1.45	1.49	1.43	1.49
4798	NASDAQ	AEY	Thu, Nov 30, 2017	1.47	1.50	1.47	1.50
4797	NASDAQ	AEY	Wed, Nov 29, 2017	1.48	1.48	1.48	1.48
4796	NASDAQ	AEY	Tue, Nov 28, 2017	1.46	1.50	1.46	1.50
4795	NASDAQ	AEY	Mon, Nov 27, 2017	1.45	1.47	1.45	1.47
4794	NASDAQ	AEY	Fri, Nov 24, 2017	1.45	1.46	1.45	1.46
4793	NASDAQ	AEY	Wed, Nov 22, 2017	1.45	1.46	1.45	1.45
4792	NASDAQ	AEY	Tue, Nov 21, 2017	1.44	1.47	1.44	1.46
4791	NASDAQ	AEY	Mon, Nov 20, 2017	1.44	1.48	1.44	1.48
4790	NASDAQ	AEY	Fri, Nov 17, 2017	1.42	1.44	1.41	1.44
4789	NASDAQ	AEY	Thu, Nov 16, 2017	1.41	1.42	1.41	1.42
4788	NASDAQ	AEY	Wed, Nov 15, 2017	1.42	1.42	1.40	1.42
4787	NASDAQ	AEY	Tue, Nov 14, 2017	1.42	1.44	1.42	1.44
4786	NASDAQ	AEY	Mon, Nov 13, 2017	1.40	1.41	1.40	1.41
4785	NASDAQ	AEY	Fri, Nov 10, 2017	1.40	1.44	1.40	1.42
4784	NASDAQ	AEY	Thu, Nov 9, 2017	1.40	1.41	1.40	1.40
4783	NASDAQ	AEY	Wed, Nov 8, 2017	1.40	1.40	1.40	1.40
4782	NASDAQ	AEY	Tue, Nov 7, 2017	1.41	1.41	1.40	1.41
4781	NASDAQ	AEY	Mon, Nov 6, 2017	1.41	1.43	1.41	1.41
4780	NASDAQ	AEY	Fri, Nov 3, 2017	1.40	1.45	1.39	1.45
4779	NASDAQ	AEY	Thu, Nov 2, 2017	1.44	1.45	1.40	1.43
4778	NASDAQ	AEY	Wed, Nov 1, 2017	1.43	1.43	1.39	1.42
4777	NASDAQ	AEY	Tue, Oct 31, 2017	1.46	1.46	1.42	1.46
4776	NASDAQ	AEY	Mon, Oct 30, 2017	1.47	1.49	1.47	1.47
4775	NASDAQ	AEY	Fri, Oct 27, 2017	1.48	1.48	1.47	1.48
4774	NASDAQ	AEY	Thu, Oct 26, 2017	1.49	1.49	1.47	1.48
4773	NASDAQ	AEY	Wed, Oct 25, 2017	1.48	1.48	1.48	1.48
4772	NASDAQ	AEY	Tue, Oct 24, 2017	1.50	1.50	1.47	1.48
4771	NASDAQ	AEY	Mon, Oct 23, 2017	1.50	1.50	1.47	1.49
4770	NASDAQ	AEY	Fri, Oct 20, 2017	1.51	1.52	1.48	1.48
4769	NASDAQ	AEY	Thu, Oct 19, 2017	1.50	1.50	1.47	1.47
4768	NASDAQ	AEY	Wed, Oct 18, 2017	1.50	1.51	1.50	1.51
4767	NASDAQ	AEY	Tue, Oct 17, 2017	1.52	1.54	1.51	1.52
4766	NASDAQ	AEY	Mon, Oct 16, 2017	1.53	1.54	1.52	1.53
4765	NASDAQ	AEY	Fri, Oct 13, 2017	1.50	1.53	1.50	1.52
4764	NASDAQ	AEY	Thu, Oct 12, 2017	1.54	1.54	1.50	1.50
4763	NASDAQ	AEY	Wed, Oct 11, 2017	1.47	1.55	1.47	1.52
4762	NASDAQ	AEY	Tue, Oct 10, 2017	1.49	1.50	1.47	1.49
4761	NASDAQ	AEY	Mon, Oct 9, 2017	1.46	1.48	1.46	1.48
4760	NASDAQ	AEY	Fri, Oct 6, 2017	1.41	1.47	1.41	1.47
4759	NASDAQ	AEY	Thu, Oct 5, 2017	1.46	1.50	1.41	1.45
4758	NASDAQ	AEY	Wed, Oct 4, 2017	1.41	1.50	1.41	1.48
4757	NASDAQ	AEY	Tue, Oct 3, 2017	1.44	1.44	1.38	1.40
4756	NASDAQ	AEY	Mon, Oct 2, 2017	1.38	1.49	1.38	1.46
4755	NASDAQ	AEY	Fri, Sep 29, 2017	1.41	1.41	1.37	1.38
4754	NASDAQ	AEY	Thu, Sep 28, 2017	1.40	1.42	1.40	1.41
4753	NASDAQ	AEY	Wed, Sep 27, 2017	1.42	1.43	1.42	1.42
4752	NASDAQ	AEY	Tue, Sep 26, 2017	1.42	1.42	1.40	1.40
4751	NASDAQ	AEY	Mon, Sep 25, 2017	1.45	1.46	1.42	1.42
4750	NASDAQ	AEY	Fri, Sep 22, 2017	1.41	1.46	1.41	1.45
4749	NASDAQ	AEY	Thu, Sep 21, 2017	1.41	1.45	1.40	1.42
4748	NASDAQ	AEY	Wed, Sep 20, 2017	1.46	1.47	1.39	1.43
4747	NASDAQ	AEY	Tue, Sep 19, 2017	1.45	1.46	1.40	1.45
4746	NASDAQ	AEY	Mon, Sep 18, 2017	1.41	1.46	1.40	1.45
4745	NASDAQ	AEY	Fri, Sep 15, 2017	1.45	1.45	1.40	1.40
4744	NASDAQ	AEY	Thu, Sep 14, 2017	1.44	1.45	1.41	1.43
4743	NASDAQ	AEY	Wed, Sep 13, 2017	1.40	1.46	1.40	1.43
4742	NASDAQ	AEY	Tue, Sep 12, 2017	1.45	1.48	1.41	1.42
4741	NASDAQ	AEY	Mon, Sep 11, 2017	1.49	1.49	1.47	1.48
4740	NASDAQ	AEY	Fri, Sep 8, 2017	1.48	1.49	1.44	1.48
4739	NASDAQ	AEY	Thu, Sep 7, 2017	1.42	1.50	1.42	1.47
4738	NASDAQ	AEY	Wed, Sep 6, 2017	1.47	1.51	1.43	1.43
4737	NASDAQ	AEY	Tue, Sep 5, 2017	1.51	1.54	1.46	1.47
4736	NASDAQ	AEY	Fri, Sep 1, 2017	1.45	1.50	1.44	1.49
4735	NASDAQ	AEY	Thu, Aug 31, 2017	1.54	1.54	1.45	1.45
4734	NASDAQ	AEY	Wed, Aug 30, 2017	1.55	1.55	1.50	1.50
4733	NASDAQ	AEY	Tue, Aug 29, 2017	1.52	1.54	1.52	1.54
4732	NASDAQ	AEY	Mon, Aug 28, 2017	1.50	1.53	1.46	1.51
4731	NASDAQ	AEY	Fri, Aug 25, 2017	1.40	1.49	1.40	1.47
4730	NASDAQ	AEY	Thu, Aug 24, 2017	1.35	1.38	1.32	1.33
4729	NASDAQ	AEY	Wed, Aug 23, 2017	1.36	1.39	1.34	1.35
4728	NASDAQ	AEY	Tue, Aug 22, 2017	1.37	1.38	1.36	1.38
4727	NASDAQ	AEY	Mon, Aug 21, 2017	1.44	1.44	1.36	1.40
4726	NASDAQ	AEY	Fri, Aug 18, 2017	1.37	1.44	1.35	1.44
4725	NASDAQ	AEY	Thu, Aug 17, 2017	1.43	1.44	1.34	1.38
4724	NASDAQ	AEY	Wed, Aug 16, 2017	1.43	1.46	1.41	1.41
4723	NASDAQ	AEY	Tue, Aug 15, 2017	1.46	1.47	1.42	1.43
4722	NASDAQ	AEY	Mon, Aug 14, 2017	1.51	1.51	1.44	1.48
4721	NASDAQ	AEY	Fri, Aug 11, 2017	1.51	1.52	1.51	1.51
4720	NASDAQ	AEY	Thu, Aug 10, 2017	1.53	1.53	1.51	1.52
4719	NASDAQ	AEY	Wed, Aug 9, 2017	1.53	1.53	1.51	1.51
4718	NASDAQ	AEY	Tue, Aug 8, 2017	1.56	1.56	1.51	1.56
4717	NASDAQ	AEY	Mon, Aug 7, 2017	1.53	1.54	1.52	1.52
4716	NASDAQ	AEY	Fri, Aug 4, 2017	1.59	1.59	1.53	1.54
4715	NASDAQ	AEY	Thu, Aug 3, 2017	1.61	1.61	1.52	1.55
4714	NASDAQ	AEY	Wed, Aug 2, 2017	1.58	1.63	1.52	1.63
4713	NASDAQ	AEY	Tue, Aug 1, 2017	1.55	1.61	1.53	1.57
4712	NASDAQ	AEY	Mon, Jul 31, 2017	1.56	1.61	1.52	1.53
4711	NASDAQ	AEY	Fri, Jul 28, 2017	1.63	1.68	1.50	1.59
4710	NASDAQ	AEY	Thu, Jul 27, 2017	1.53	1.70	1.50	1.60
4709	NASDAQ	AEY	Wed, Jul 26, 2017	1.52	1.54	1.51	1.51
4708	NASDAQ	AEY	Tue, Jul 25, 2017	1.51	1.53	1.50	1.52
4707	NASDAQ	AEY	Mon, Jul 24, 2017	1.52	1.53	1.50	1.50
4706	NASDAQ	AEY	Fri, Jul 21, 2017	1.51	1.53	1.48	1.52
4705	NASDAQ	AEY	Thu, Jul 20, 2017	1.52	1.55	1.52	1.53
4704	NASDAQ	AEY	Wed, Jul 19, 2017	1.53	1.54	1.52	1.54
4703	NASDAQ	AEY	Tue, Jul 18, 2017	1.56	1.56	1.53	1.54
4702	NASDAQ	AEY	Mon, Jul 17, 2017	1.55	1.56	1.55	1.55
4701	NASDAQ	AEY	Fri, Jul 14, 2017	1.57	1.58	1.53	1.55
4700	NASDAQ	AEY	Thu, Jul 13, 2017	1.57	1.58	1.56	1.57
4699	NASDAQ	AEY	Wed, Jul 12, 2017	1.58	1.59	1.57	1.57
4698	NASDAQ	AEY	Tue, Jul 11, 2017	1.57	1.59	1.57	1.58
4697	NASDAQ	AEY	Mon, Jul 10, 2017	1.59	1.59	1.56	1.58
4696	NASDAQ	AEY	Fri, Jul 7, 2017	1.58	1.62	1.58	1.59
4695	NASDAQ	AEY	Thu, Jul 6, 2017	1.63	1.63	1.58	1.58
4694	NASDAQ	AEY	Wed, Jul 5, 2017	1.62	1.69	1.62	1.62
4693	NASDAQ	AEY	Mon, Jul 3, 2017	1.63	1.63	1.60	1.62
4692	NASDAQ	AEY	Fri, Jun 30, 2017	1.61	1.62	1.59	1.61
4691	NASDAQ	AEY	Thu, Jun 29, 2017	1.62	1.63	1.61	1.61
4690	NASDAQ	AEY	Wed, Jun 28, 2017	1.66	1.69	1.62	1.62
4689	NASDAQ	AEY	Tue, Jun 27, 2017	1.66	1.67	1.61	1.61
4688	NASDAQ	AEY	Mon, Jun 26, 2017	1.61	1.61	1.60	1.60
4687	NASDAQ	AEY	Fri, Jun 23, 2017	1.59	1.61	1.58	1.61
4686	NASDAQ	AEY	Thu, Jun 22, 2017	1.60	1.61	1.58	1.58
4685	NASDAQ	AEY	Wed, Jun 21, 2017	1.61	1.61	1.59	1.61
4684	NASDAQ	AEY	Tue, Jun 20, 2017	1.62	1.65	1.60	1.60
4683	NASDAQ	AEY	Mon, Jun 19, 2017	1.63	1.65	1.63	1.65
4682	NASDAQ	AEY	Fri, Jun 16, 2017	1.65	1.66	1.63	1.63
4681	NASDAQ	AEY	Thu, Jun 15, 2017	1.64	1.67	1.64	1.67
4680	NASDAQ	AEY	Wed, Jun 14, 2017	1.65	1.70	1.63	1.65
4679	NASDAQ	AEY	Tue, Jun 13, 2017	1.65	1.66	1.64	1.64
4678	NASDAQ	AEY	Mon, Jun 12, 2017	1.64	1.68	1.64	1.66
4677	NASDAQ	AEY	Fri, Jun 9, 2017	1.64	1.70	1.64	1.64
4676	NASDAQ	AEY	Thu, Jun 8, 2017	1.66	1.66	1.64	1.65
4675	NASDAQ	AEY	Wed, Jun 7, 2017	1.65	1.70	1.64	1.65
4674	NASDAQ	AEY	Tue, Jun 6, 2017	1.67	1.67	1.65	1.67
4673	NASDAQ	AEY	Mon, Jun 5, 2017	1.66	1.67	1.65	1.67
4672	NASDAQ	AEY	Fri, Jun 2, 2017	1.65	1.69	1.65	1.66
4671	NASDAQ	AEY	Thu, Jun 1, 2017	1.70	1.73	1.65	1.67
4670	NASDAQ	AEY	Wed, May 31, 2017	1.70	1.71	1.67	1.70
4669	NASDAQ	AEY	Tue, May 30, 2017	1.70	1.71	1.70	1.70
4668	NASDAQ	AEY	Fri, May 26, 2017	1.65	1.68	1.64	1.68
4667	NASDAQ	AEY	Thu, May 25, 2017	1.68	1.68	1.65	1.65
4666	NASDAQ	AEY	Wed, May 24, 2017	1.68	1.69	1.68	1.68
4665	NASDAQ	AEY	Tue, May 23, 2017	1.67	1.68	1.67	1.68
4664	NASDAQ	AEY	Mon, May 22, 2017	1.70	1.72	1.70	1.70
4663	NASDAQ	AEY	Fri, May 19, 2017	1.69	1.73	1.69	1.72
4662	NASDAQ	AEY	Thu, May 18, 2017	1.70	1.71	1.68	1.68
4661	NASDAQ	AEY	Wed, May 17, 2017	1.73	1.73	1.70	1.70
4660	NASDAQ	AEY	Tue, May 16, 2017	1.73	1.75	1.73	1.74
4659	NASDAQ	AEY	Mon, May 15, 2017	1.76	1.77	1.72	1.75
4658	NASDAQ	AEY	Fri, May 12, 2017	1.77	1.79	1.77	1.77
4657	NASDAQ	AEY	Thu, May 11, 2017	1.76	1.77	1.76	1.77
4656	NASDAQ	AEY	Wed, May 10, 2017	1.77	1.77	1.76	1.77
4655	NASDAQ	AEY	Tue, May 9, 2017	1.80	1.80	1.77	1.78
4654	NASDAQ	AEY	Mon, May 8, 2017	1.80	1.81	1.79	1.79
4653	NASDAQ	AEY	Fri, May 5, 2017	1.80	1.81	1.80	1.80
4652	NASDAQ	AEY	Thu, May 4, 2017	1.79	1.81	1.77	1.79
4651	NASDAQ	AEY	Wed, May 3, 2017	1.79	1.79	1.78	1.79
4650	NASDAQ	AEY	Tue, May 2, 2017	1.78	1.80	1.78	1.79
4649	NASDAQ	AEY	Mon, May 1, 2017	1.80	1.80	1.75	1.77
4648	NASDAQ	AEY	Fri, Apr 28, 2017	1.78	1.81	1.78	1.80
4647	NASDAQ	AEY	Thu, Apr 27, 2017	1.78	1.81	1.78	1.80
4646	NASDAQ	AEY	Wed, Apr 26, 2017	1.80	1.81	1.78	1.79
4645	NASDAQ	AEY	Tue, Apr 25, 2017	1.77	1.81	1.73	1.78
4644	NASDAQ	AEY	Mon, Apr 24, 2017	1.88	1.88	1.77	1.79
4643	NASDAQ	AEY	Fri, Apr 21, 2017	1.78	1.80	1.76	1.79
4642	NASDAQ	AEY	Thu, Apr 20, 2017	1.81	1.81	1.79	1.79
4641	NASDAQ	AEY	Wed, Apr 19, 2017	1.79	1.81	1.79	1.80
4640	NASDAQ	AEY	Tue, Apr 18, 2017	1.82	1.83	1.77	1.78
4639	NASDAQ	AEY	Mon, Apr 17, 2017	1.81	1.86	1.80	1.80
4638	NASDAQ	AEY	Thu, Apr 13, 2017	1.80	1.88	1.80	1.80
4637	NASDAQ	AEY	Wed, Apr 12, 2017	1.83	1.85	1.80	1.80
4636	NASDAQ	AEY	Tue, Apr 11, 2017	1.89	1.89	1.84	1.84
4635	NASDAQ	AEY	Mon, Apr 10, 2017	1.87	1.92	1.84	1.87
4634	NASDAQ	AEY	Fri, Apr 7, 2017	1.85	1.85	1.80	1.84
4633	NASDAQ	AEY	Thu, Apr 6, 2017	1.82	1.86	1.82	1.86
4632	NASDAQ	AEY	Wed, Apr 5, 2017	1.83	1.83	1.80	1.81
4631	NASDAQ	AEY	Tue, Apr 4, 2017	1.85	1.91	1.82	1.84
4630	NASDAQ	AEY	Mon, Apr 3, 2017	1.89	1.89	1.85	1.85
4629	NASDAQ	AEY	Fri, Mar 31, 2017	1.93	1.93	1.89	1.91
4628	NASDAQ	AEY	Thu, Mar 30, 2017	1.87	1.91	1.87	1.91
4627	NASDAQ	AEY	Wed, Mar 29, 2017	1.88	1.90	1.85	1.88
4626	NASDAQ	AEY	Tue, Mar 28, 2017	1.93	1.96	1.91	1.93
4625	NASDAQ	AEY	Mon, Mar 27, 2017	1.93	1.95	1.92	1.95
4624	NASDAQ	AEY	Fri, Mar 24, 2017	1.95	1.97	1.94	1.97
4623	NASDAQ	AEY	Thu, Mar 23, 2017	2.02	2.02	1.80	1.93
4622	NASDAQ	AEY	Wed, Mar 22, 2017	2.08	2.08	1.97	2.00
4621	NASDAQ	AEY	Tue, Mar 21, 2017	2.04	2.05	2.00	2.03
4620	NASDAQ	AEY	Mon, Mar 20, 2017	2.00	2.05	1.95	2.01
4619	NASDAQ	AEY	Fri, Mar 17, 2017	1.97	2.00	1.92	1.94
4618	NASDAQ	AEY	Thu, Mar 16, 2017	1.89	1.97	1.89	1.93
4617	NASDAQ	AEY	Wed, Mar 15, 2017	1.88	1.89	1.87	1.87
4616	NASDAQ	AEY	Tue, Mar 14, 2017	1.88	1.89	1.84	1.86
4615	NASDAQ	AEY	Mon, Mar 13, 2017	1.80	1.88	1.80	1.88
4614	NASDAQ	AEY	Fri, Mar 10, 2017	1.82	1.83	1.78	1.79
4613	NASDAQ	AEY	Thu, Mar 9, 2017	1.83	1.85	1.80	1.81
4612	NASDAQ	AEY	Wed, Mar 8, 2017	1.77	1.81	1.76	1.80
4611	NASDAQ	AEY	Tue, Mar 7, 2017	1.80	1.85	1.77	1.79
4610	NASDAQ	AEY	Mon, Mar 6, 2017	1.87	1.87	1.78	1.85
4609	NASDAQ	AEY	Fri, Mar 3, 2017	1.83	1.88	1.81	1.85
4608	NASDAQ	AEY	Thu, Mar 2, 2017	1.79	1.86	1.79	1.80
4607	NASDAQ	AEY	Wed, Mar 1, 2017	1.83	1.83	1.79	1.81
4606	NASDAQ	AEY	Tue, Feb 28, 2017	1.80	1.83	1.79	1.79
4605	NASDAQ	AEY	Mon, Feb 27, 2017	1.78	1.81	1.76	1.81
4604	NASDAQ	AEY	Fri, Feb 24, 2017	1.80	1.80	1.76	1.78
4603	NASDAQ	AEY	Thu, Feb 23, 2017	1.82	1.82	1.76	1.79
4602	NASDAQ	AEY	Wed, Feb 22, 2017	1.79	1.81	1.77	1.77
4601	NASDAQ	AEY	Tue, Feb 21, 2017	1.81	1.82	1.78	1.78
4600	NASDAQ	AEY	Fri, Feb 17, 2017	1.74	1.81	1.74	1.81
4599	NASDAQ	AEY	Thu, Feb 16, 2017	1.80	1.80	1.77	1.80
4598	NASDAQ	AEY	Wed, Feb 15, 2017	1.83	1.83	1.77	1.77
4597	NASDAQ	AEY	Tue, Feb 14, 2017	1.89	1.92	1.76	1.81
4596	NASDAQ	AEY	Mon, Feb 13, 2017	1.80	1.90	1.80	1.89
4595	NASDAQ	AEY	Fri, Feb 10, 2017	1.83	1.91	1.75	1.90
4594	NASDAQ	AEY	Thu, Feb 9, 2017	1.76	1.84	1.76	1.83
4593	NASDAQ	AEY	Wed, Feb 8, 2017	1.82	1.82	1.82	1.82
4592	NASDAQ	AEY	Tue, Feb 7, 2017	1.82	1.85	1.80	1.83
4591	NASDAQ	AEY	Mon, Feb 6, 2017	1.81	1.86	1.81	1.81
4590	NASDAQ	AEY	Fri, Feb 3, 2017	1.86	1.87	1.82	1.84
4589	NASDAQ	AEY	Thu, Feb 2, 2017	1.83	1.84	1.81	1.83
4588	NASDAQ	AEY	Wed, Feb 1, 2017	1.77	1.80	1.77	1.79
4587	NASDAQ	AEY	Tue, Jan 31, 2017	1.84	1.84	1.76	1.78
4586	NASDAQ	AEY	Mon, Jan 30, 2017	1.75	1.85	1.75	1.79
4585	NASDAQ	AEY	Fri, Jan 27, 2017	1.75	1.78	1.75	1.76
4584	NASDAQ	AEY	Thu, Jan 26, 2017	1.77	1.78	1.75	1.75
4583	NASDAQ	AEY	Wed, Jan 25, 2017	1.75	1.79	1.75	1.76
4582	NASDAQ	AEY	Tue, Jan 24, 2017	1.76	1.77	1.75	1.77
4581	NASDAQ	AEY	Mon, Jan 23, 2017	1.78	1.78	1.78	1.78
4580	NASDAQ	AEY	Fri, Jan 20, 2017	1.76	1.81	1.75	1.80
4579	NASDAQ	AEY	Thu, Jan 19, 2017	1.79	1.85	1.77	1.79
4578	NASDAQ	AEY	Wed, Jan 18, 2017	1.79	1.80	1.78	1.78
4577	NASDAQ	AEY	Tue, Jan 17, 2017	1.78	1.88	1.78	1.78
4576	NASDAQ	AEY	Fri, Jan 13, 2017	1.77	1.82	1.77	1.82
4575	NASDAQ	AEY	Thu, Jan 12, 2017	1.76	1.78	1.76	1.78
4574	NASDAQ	AEY	Wed, Jan 11, 2017	1.73	1.78	1.73	1.77
4573	NASDAQ	AEY	Tue, Jan 10, 2017	1.74	1.75	1.71	1.74
4572	NASDAQ	AEY	Mon, Jan 9, 2017	1.73	1.75	1.71	1.71
4571	NASDAQ	AEY	Fri, Jan 6, 2017	1.71	1.75	1.71	1.74
4570	NASDAQ	AEY	Thu, Jan 5, 2017	1.71	1.73	1.70	1.71
4569	NASDAQ	AEY	Wed, Jan 4, 2017	1.72	1.74	1.70	1.70
4568	NASDAQ	AEY	Tue, Jan 3, 2017	1.76	1.79	1.70	1.74
4567	NASDAQ	AEY	Fri, Dec 30, 2016	1.76	1.77	1.68	1.77
4566	NASDAQ	AEY	Thu, Dec 29, 2016	1.71	1.76	1.71	1.76
4565	NASDAQ	AEY	Wed, Dec 28, 2016	1.74	1.75	1.72	1.73
4564	NASDAQ	AEY	Tue, Dec 27, 2016	1.68	1.76	1.67	1.74
4563	NASDAQ	AEY	Fri, Dec 23, 2016	1.66	1.68	1.64	1.67
4562	NASDAQ	AEY	Thu, Dec 22, 2016	1.65	1.68	1.65	1.66
4561	NASDAQ	AEY	Wed, Dec 21, 2016	1.66	1.68	1.65	1.66
4560	NASDAQ	AEY	Tue, Dec 20, 2016	1.67	1.67	1.65	1.67
4559	NASDAQ	AEY	Mon, Dec 19, 2016	1.66	1.69	1.63	1.67
4558	NASDAQ	AEY	Fri, Dec 16, 2016	1.67	1.70	1.62	1.65
4557	NASDAQ	AEY	Thu, Dec 15, 2016	1.65	1.79	1.61	1.66
4556	NASDAQ	AEY	Wed, Dec 14, 2016	1.61	1.67	1.60	1.67
4555	NASDAQ	AEY	Tue, Dec 13, 2016	1.69	1.69	1.60	1.62
4554	NASDAQ	AEY	Mon, Dec 12, 2016	1.66	1.69	1.60	1.69
4553	NASDAQ	AEY	Fri, Dec 9, 2016	1.69	1.75	1.65	1.66
4552	NASDAQ	AEY	Thu, Dec 8, 2016	1.70	1.76	1.68	1.69
4551	NASDAQ	AEY	Wed, Dec 7, 2016	1.70	1.73	1.68	1.70
4550	NASDAQ	AEY	Tue, Dec 6, 2016	1.70	1.71	1.69	1.70
4549	NASDAQ	AEY	Mon, Dec 5, 2016	1.71	1.74	1.71	1.71
4548	NASDAQ	AEY	Fri, Dec 2, 2016	1.73	1.75	1.71	1.74
4547	NASDAQ	AEY	Thu, Dec 1, 2016	1.74	1.76	1.73	1.76
4546	NASDAQ	AEY	Wed, Nov 30, 2016	1.73	1.74	1.71	1.73
4545	NASDAQ	AEY	Tue, Nov 29, 2016	1.76	1.76	1.73	1.73
4544	NASDAQ	AEY	Mon, Nov 28, 2016	1.79	1.84	1.75	1.75
4543	NASDAQ	AEY	Fri, Nov 25, 2016	1.75	1.85	1.74	1.85
4542	NASDAQ	AEY	Wed, Nov 23, 2016	1.72	1.77	1.72	1.74
4541	NASDAQ	AEY	Tue, Nov 22, 2016	1.75	1.85	1.73	1.74
4540	NASDAQ	AEY	Mon, Nov 21, 2016	1.74	1.76	1.73	1.75
4539	NASDAQ	AEY	Fri, Nov 18, 2016	1.78	1.83	1.70	1.75
4538	NASDAQ	AEY	Thu, Nov 17, 2016	1.76	1.78	1.75	1.75
4537	NASDAQ	AEY	Wed, Nov 16, 2016	1.78	1.82	1.74	1.77
4536	NASDAQ	AEY	Tue, Nov 15, 2016	1.81	1.84	1.73	1.78
4535	NASDAQ	AEY	Mon, Nov 14, 2016	1.77	1.81	1.74	1.79
4534	NASDAQ	AEY	Fri, Nov 11, 2016	1.81	1.92	1.78	1.81
4533	NASDAQ	AEY	Thu, Nov 10, 2016	1.75	1.85	1.75	1.84
4532	NASDAQ	AEY	Wed, Nov 9, 2016	1.75	1.89	1.65	1.80
4531	NASDAQ	AEY	Tue, Nov 8, 2016	1.73	1.82	1.70	1.79
4530	NASDAQ	AEY	Mon, Nov 7, 2016	1.75	1.75	1.72	1.74
4529	NASDAQ	AEY	Fri, Nov 4, 2016	1.74	1.76	1.72	1.75
4528	NASDAQ	AEY	Thu, Nov 3, 2016	1.71	1.75	1.71	1.72
4527	NASDAQ	AEY	Wed, Nov 2, 2016	1.74	1.80	1.70	1.72
4526	NASDAQ	AEY	Tue, Nov 1, 2016	1.85	1.85	1.81	1.83
4525	NASDAQ	AEY	Mon, Oct 31, 2016	1.86	1.86	1.85	1.85
4524	NASDAQ	AEY	Fri, Oct 28, 2016	1.86	1.86	1.85	1.86
4523	NASDAQ	AEY	Thu, Oct 27, 2016	1.86	1.87	1.86	1.87
4522	NASDAQ	AEY	Wed, Oct 26, 2016	1.85	1.89	1.85	1.88
4521	NASDAQ	AEY	Tue, Oct 25, 2016	1.87	1.89	1.81	1.83
4520	NASDAQ	AEY	Mon, Oct 24, 2016	1.84	1.89	1.83	1.86
4519	NASDAQ	AEY	Fri, Oct 21, 2016	1.90	1.91	1.85	1.89
4518	NASDAQ	AEY	Thu, Oct 20, 2016	1.91	1.91	1.90	1.90
4517	NASDAQ	AEY	Wed, Oct 19, 2016	1.82	1.94	1.82	1.90
4516	NASDAQ	AEY	Tue, Oct 18, 2016	1.74	1.82	1.72	1.82
4515	NASDAQ	AEY	Mon, Oct 17, 2016	1.78	1.78	1.72	1.76
4514	NASDAQ	AEY	Fri, Oct 14, 2016	1.77	1.78	1.76	1.76
4513	NASDAQ	AEY	Thu, Oct 13, 2016	1.84	1.85	1.78	1.78
4512	NASDAQ	AEY	Wed, Oct 12, 2016	1.79	1.79	1.77	1.79
4511	NASDAQ	AEY	Tue, Oct 11, 2016	1.82	1.82	1.77	1.82
4510	NASDAQ	AEY	Mon, Oct 10, 2016	1.83	1.85	1.77	1.85
4509	NASDAQ	AEY	Fri, Oct 7, 2016	1.82	1.88	1.82	1.86
4508	NASDAQ	AEY	Thu, Oct 6, 2016	1.75	1.88	1.74	1.77
4507	NASDAQ	AEY	Wed, Oct 5, 2016	1.72	1.74	1.72	1.73
4506	NASDAQ	AEY	Tue, Oct 4, 2016	1.74	1.74	1.72	1.72
4505	NASDAQ	AEY	Mon, Oct 3, 2016	1.76	1.77	1.70	1.76
4504	NASDAQ	AEY	Fri, Sep 30, 2016	0.00	0.00	0.00	1.75
4503	NASDAQ	AEY	Thu, Sep 29, 2016	1.75	1.77	1.74	1.75
4502	NASDAQ	AEY	Wed, Sep 28, 2016	1.78	1.78	1.73	1.74
4501	NASDAQ	AEY	Tue, Sep 27, 2016	1.77	1.80	1.75	1.76
4500	NASDAQ	AEY	Mon, Sep 26, 2016	1.77	1.81	1.73	1.73
4499	NASDAQ	AEY	Fri, Sep 23, 2016	1.81	1.85	1.76	1.80
4498	NASDAQ	AEY	Thu, Sep 22, 2016	1.80	1.82	1.80	1.82
4497	NASDAQ	AEY	Wed, Sep 21, 2016	1.79	1.79	1.73	1.77
4496	NASDAQ	AEY	Tue, Sep 20, 2016	1.79	1.92	1.79	1.82
4495	NASDAQ	AEY	Mon, Sep 19, 2016	1.70	1.78	1.70	1.72
4494	NASDAQ	AEY	Fri, Sep 16, 2016	1.79	1.85	1.70	1.70
4493	NASDAQ	AEY	Thu, Sep 15, 2016	1.83	1.89	1.81	1.81
4492	NASDAQ	AEY	Wed, Sep 14, 2016	1.84	1.89	1.84	1.85
4491	NASDAQ	AEY	Tue, Sep 13, 2016	1.85	1.97	1.85	1.85
4490	NASDAQ	AEY	Mon, Sep 12, 2016	1.89	2.00	1.86	1.86
4489	NASDAQ	AEY	Fri, Sep 9, 2016	1.92	2.01	1.85	1.86
4488	NASDAQ	AEY	Thu, Sep 8, 2016	1.87	1.95	1.87	1.95
4487	NASDAQ	AEY	Wed, Sep 7, 2016	1.96	2.05	1.88	1.88
4486	NASDAQ	AEY	Tue, Sep 6, 2016	1.97	2.00	1.91	1.93
4485	NASDAQ	AEY	Fri, Sep 2, 2016	2.02	2.02	1.95	1.96
4484	NASDAQ	AEY	Thu, Sep 1, 2016	2.00	2.02	2.00	2.01
4483	NASDAQ	AEY	Wed, Aug 31, 2016	1.98	2.00	1.92	1.97
4482	NASDAQ	AEY	Tue, Aug 30, 2016	1.97	2.06	1.97	2.06
4481	NASDAQ	AEY	Mon, Aug 29, 2016	1.98	2.10	1.97	1.98
4480	NASDAQ	AEY	Fri, Aug 26, 2016	1.84	2.00	1.84	1.96
4479	NASDAQ	AEY	Thu, Aug 25, 2016	1.82	1.90	1.82	1.86
4478	NASDAQ	AEY	Wed, Aug 24, 2016	1.82	1.82	1.80	1.81
4477	NASDAQ	AEY	Tue, Aug 23, 2016	1.81	1.86	1.80	1.81
4476	NASDAQ	AEY	Mon, Aug 22, 2016	1.83	1.85	1.75	1.81
4475	NASDAQ	AEY	Fri, Aug 19, 2016	1.83	1.86	1.80	1.80
4474	NASDAQ	AEY	Thu, Aug 18, 2016	1.80	1.82	1.80	1.82
4473	NASDAQ	AEY	Wed, Aug 17, 2016	1.80	1.80	1.80	1.80
4472	NASDAQ	AEY	Tue, Aug 16, 2016	1.78	1.80	1.77	1.79
4471	NASDAQ	AEY	Mon, Aug 15, 2016	1.78	1.80	1.77	1.79
4470	NASDAQ	AEY	Fri, Aug 12, 2016	1.80	1.87	1.78	1.78
4469	NASDAQ	AEY	Thu, Aug 11, 2016	1.85	1.88	1.81	1.81
4468	NASDAQ	AEY	Wed, Aug 10, 2016	1.76	1.85	1.75	1.81
4467	NASDAQ	AEY	Tue, Aug 9, 2016	1.85	1.85	1.73	1.75
4466	NASDAQ	AEY	Mon, Aug 8, 2016	1.89	1.90	1.83	1.83
4465	NASDAQ	AEY	Fri, Aug 5, 2016	1.90	1.97	1.90	1.91
4464	NASDAQ	AEY	Thu, Aug 4, 2016	1.92	2.02	1.90	2.02
4463	NASDAQ	AEY	Wed, Aug 3, 2016	1.90	2.00	1.90	2.00
4462	NASDAQ	AEY	Tue, Aug 2, 2016	1.98	2.04	1.92	1.92
4461	NASDAQ	AEY	Mon, Aug 1, 2016	2.08	2.08	1.90	1.98
4460	NASDAQ	AEY	Fri, Jul 29, 2016	2.09	2.09	1.95	1.96
4459	NASDAQ	AEY	Thu, Jul 28, 2016	1.95	2.05	1.95	1.98
4458	NASDAQ	AEY	Wed, Jul 27, 2016	1.91	2.31	1.90	1.96
4457	NASDAQ	AEY	Tue, Jul 26, 2016	1.90	1.91	1.90	1.91
4456	NASDAQ	AEY	Mon, Jul 25, 2016	1.88	1.90	1.88	1.90
4455	NASDAQ	AEY	Fri, Jul 22, 2016	1.85	1.85	1.85	1.85
4454	NASDAQ	AEY	Thu, Jul 21, 2016	1.81	1.87	1.80	1.83
4453	NASDAQ	AEY	Wed, Jul 20, 2016	1.83	1.85	1.81	1.83
4452	NASDAQ	AEY	Tue, Jul 19, 2016	1.83	1.86	1.80	1.84
4451	NASDAQ	AEY	Mon, Jul 18, 2016	1.90	1.90	1.83	1.83
4450	NASDAQ	AEY	Fri, Jul 15, 2016	1.89	1.91	1.89	1.91
4449	NASDAQ	AEY	Thu, Jul 14, 2016	1.82	1.89	1.81	1.88
4448	NASDAQ	AEY	Wed, Jul 13, 2016	1.82	1.85	1.82	1.83
4447	NASDAQ	AEY	Tue, Jul 12, 2016	1.80	1.82	1.80	1.80
4446	NASDAQ	AEY	Mon, Jul 11, 2016	1.83	1.83	1.82	1.82
4445	NASDAQ	AEY	Fri, Jul 8, 2016	1.79	1.81	1.79	1.81
4444	NASDAQ	AEY	Thu, Jul 7, 2016	1.80	1.80	1.80	1.80
4443	NASDAQ	AEY	Wed, Jul 6, 2016	1.80	1.80	1.78	1.79
4442	NASDAQ	AEY	Tue, Jul 5, 2016	1.80	1.80	1.80	1.80
4441	NASDAQ	AEY	Fri, Jul 1, 2016	1.78	1.80	1.78	1.80
4440	NASDAQ	AEY	Thu, Jun 30, 2016	1.80	1.80	1.77	1.77
4439	NASDAQ	AEY	Wed, Jun 29, 2016	1.77	1.80	1.77	1.78
4438	NASDAQ	AEY	Tue, Jun 28, 2016	1.75	1.80	1.75	1.79
4437	NASDAQ	AEY	Mon, Jun 27, 2016	1.79	1.80	1.77	1.78
4436	NASDAQ	AEY	Fri, Jun 24, 2016	1.79	1.80	1.77	1.77
4435	NASDAQ	AEY	Thu, Jun 23, 2016	1.80	1.83	1.79	1.79
4434	NASDAQ	AEY	Wed, Jun 22, 2016	1.79	1.81	1.79	1.80
4433	NASDAQ	AEY	Tue, Jun 21, 2016	1.78	1.79	1.78	1.79
4432	NASDAQ	AEY	Mon, Jun 20, 2016	1.84	1.84	1.81	1.81
4431	NASDAQ	AEY	Fri, Jun 17, 2016	1.80	1.81	1.78	1.80
4430	NASDAQ	AEY	Thu, Jun 16, 2016	1.81	1.86	1.78	1.84
4429	NASDAQ	AEY	Wed, Jun 15, 2016	1.78	1.83	1.76	1.82
4428	NASDAQ	AEY	Tue, Jun 14, 2016	1.85	1.85	1.77	1.77
4427	NASDAQ	AEY	Mon, Jun 13, 2016	1.75	1.84	1.75	1.83
4426	NASDAQ	AEY	Fri, Jun 10, 2016	1.80	1.81	1.80	1.81
4425	NASDAQ	AEY	Thu, Jun 9, 2016	1.85	1.85	1.81	1.82
4424	NASDAQ	AEY	Wed, Jun 8, 2016	1.80	1.88	1.76	1.85
4423	NASDAQ	AEY	Tue, Jun 7, 2016	1.75	1.80	1.75	1.79
4422	NASDAQ	AEY	Mon, Jun 6, 2016	1.80	1.81	1.78	1.79
4421	NASDAQ	AEY	Fri, Jun 3, 2016	1.75	1.94	1.75	1.77
4420	NASDAQ	AEY	Thu, Jun 2, 2016	1.85	1.99	1.76	1.76
4419	NASDAQ	AEY	Wed, Jun 1, 2016	1.73	1.81	1.70	1.78
4418	NASDAQ	AEY	Tue, May 31, 2016	1.74	1.74	1.74	1.74
4417	NASDAQ	AEY	Fri, May 27, 2016	2.04	2.04	1.72	1.72
4416	NASDAQ	AEY	Thu, May 26, 2016	1.73	1.73	1.69	1.73
4415	NASDAQ	AEY	Wed, May 25, 2016	1.67	1.73	1.67	1.71
4414	NASDAQ	AEY	Tue, May 24, 2016	1.69	1.75	1.68	1.68
4413	NASDAQ	AEY	Mon, May 23, 2016	1.67	1.75	1.67	1.68
4412	NASDAQ	AEY	Fri, May 20, 2016	1.75	1.78	1.68	1.68
4411	NASDAQ	AEY	Thu, May 19, 2016	1.75	1.78	1.75	1.77
4410	NASDAQ	AEY	Wed, May 18, 2016	1.84	1.84	1.76	1.81
4409	NASDAQ	AEY	Tue, May 17, 2016	1.83	1.83	1.72	1.75
4408	NASDAQ	AEY	Mon, May 16, 2016	1.75	1.78	1.75	1.75
4407	NASDAQ	AEY	Fri, May 13, 2016	1.72	1.75	1.72	1.75
4406	NASDAQ	AEY	Thu, May 12, 2016	1.73	1.85	1.68	1.70
4405	NASDAQ	AEY	Wed, May 11, 2016	1.75	1.83	1.74	1.75
4404	NASDAQ	AEY	Tue, May 10, 2016	1.75	1.83	1.73	1.75
4403	NASDAQ	AEY	Mon, May 9, 2016	1.80	1.84	1.77	1.80
4402	NASDAQ	AEY	Fri, May 6, 2016	1.79	1.87	1.75	1.75
4401	NASDAQ	AEY	Thu, May 5, 2016	1.81	1.84	1.81	1.84
4400	NASDAQ	AEY	Wed, May 4, 2016	1.85	1.87	1.81	1.81
4399	NASDAQ	AEY	Tue, May 3, 2016	1.87	1.87	1.85	1.86
4398	NASDAQ	AEY	Mon, May 2, 2016	1.82	1.86	1.80	1.81
4397	NASDAQ	AEY	Fri, Apr 29, 2016	1.82	1.82	1.80	1.80
4396	NASDAQ	AEY	Thu, Apr 28, 2016	1.87	1.87	1.87	1.87
4395	NASDAQ	AEY	Wed, Apr 27, 2016	1.82	1.86	1.81	1.84
4394	NASDAQ	AEY	Tue, Apr 26, 2016	1.80	1.87	1.80	1.87
4393	NASDAQ	AEY	Mon, Apr 25, 2016	1.79	1.86	1.78	1.86
4392	NASDAQ	AEY	Fri, Apr 22, 2016	1.85	1.86	1.76	1.76
4391	NASDAQ	AEY	Thu, Apr 21, 2016	1.89	1.89	1.80	1.80
4390	NASDAQ	AEY	Wed, Apr 20, 2016	1.81	1.89	1.81	1.89
4389	NASDAQ	AEY	Tue, Apr 19, 2016	1.83	1.88	1.82	1.82
4388	NASDAQ	AEY	Mon, Apr 18, 2016	1.86	1.86	1.83	1.83
4387	NASDAQ	AEY	Fri, Apr 15, 2016	1.89	1.89	1.86	1.86
4386	NASDAQ	AEY	Thu, Apr 14, 2016	1.87	1.88	1.87	1.88
4385	NASDAQ	AEY	Wed, Apr 13, 2016	1.87	1.89	1.86	1.86
4384	NASDAQ	AEY	Tue, Apr 12, 2016	1.83	1.87	1.83	1.87
4383	NASDAQ	AEY	Mon, Apr 11, 2016	1.85	1.85	1.80	1.84
4382	NASDAQ	AEY	Fri, Apr 8, 2016	1.83	1.85	1.82	1.85
4381	NASDAQ	AEY	Thu, Apr 7, 2016	1.83	1.83	1.82	1.82
4380	NASDAQ	AEY	Wed, Apr 6, 2016	1.86	1.86	1.82	1.85
4379	NASDAQ	AEY	Tue, Apr 5, 2016	1.89	1.89	1.89	1.88
4378	NASDAQ	AEY	Mon, Apr 4, 2016	1.85	1.90	1.85	1.89
4377	NASDAQ	AEY	Fri, Apr 1, 2016	1.88	1.90	1.86	1.87
4376	NASDAQ	AEY	Thu, Mar 31, 2016	1.90	1.90	1.90	1.89
4375	NASDAQ	AEY	Wed, Mar 30, 2016	1.87	1.89	1.87	1.89
4374	NASDAQ	AEY	Tue, Mar 29, 2016	1.87	1.94	1.87	1.90
4373	NASDAQ	AEY	Mon, Mar 28, 2016	1.93	1.94	1.93	1.94
4372	NASDAQ	AEY	Thu, Mar 24, 2016	1.93	1.97	1.93	1.94
4371	NASDAQ	AEY	Wed, Mar 23, 2016	1.97	1.97	1.93	1.96
4370	NASDAQ	AEY	Tue, Mar 22, 2016	1.97	1.97	1.93	1.97
4369	NASDAQ	AEY	Mon, Mar 21, 2016	2.05	2.05	1.94	1.94
4368	NASDAQ	AEY	Fri, Mar 18, 2016	1.98	2.07	1.95	2.07
4367	NASDAQ	AEY	Thu, Mar 17, 2016	1.98	1.99	1.89	1.98
4366	NASDAQ	AEY	Wed, Mar 16, 2016	1.96	1.96	1.88	1.95
4365	NASDAQ	AEY	Tue, Mar 15, 2016	1.87	1.87	1.87	1.86
4364	NASDAQ	AEY	Mon, Mar 14, 2016	1.89	1.98	1.87	1.94
4363	NASDAQ	AEY	Fri, Mar 11, 2016	1.84	1.84	1.84	1.92
4362	NASDAQ	AEY	Thu, Mar 10, 2016	1.75	1.75	1.75	1.80
4361	NASDAQ	AEY	Wed, Mar 9, 2016	1.75	1.77	1.74	1.73
4360	NASDAQ	AEY	Tue, Mar 8, 2016	1.77	1.78	1.72	1.77
4359	NASDAQ	AEY	Mon, Mar 7, 2016	1.78	1.79	1.69	1.77
4358	NASDAQ	AEY	Fri, Mar 4, 2016	1.70	1.72	1.64	1.71
4357	NASDAQ	AEY	Thu, Mar 3, 2016	1.67	1.67	1.67	1.78
4356	NASDAQ	AEY	Wed, Mar 2, 2016	1.70	1.72	1.63	1.69
4355	NASDAQ	AEY	Tue, Mar 1, 2016	1.66	1.72	1.65	1.60
4354	NASDAQ	AEY	Mon, Feb 29, 2016	1.65	1.81	1.59	1.65
4353	NASDAQ	AEY	Fri, Feb 26, 2016	1.66	1.66	1.65	1.65
4352	NASDAQ	AEY	Thu, Feb 25, 2016	1.66	1.66	1.66	1.66
4351	NASDAQ	AEY	Wed, Feb 24, 2016	1.66	1.66	1.65	1.66
4350	NASDAQ	AEY	Tue, Feb 23, 2016	1.66	1.66	1.65	1.65
4349	NASDAQ	AEY	Mon, Feb 22, 2016	1.64	1.66	1.64	1.65
4348	NASDAQ	AEY	Fri, Feb 19, 2016	1.66	1.66	1.64	1.64
4347	NASDAQ	AEY	Thu, Feb 18, 2016	1.69	1.69	1.64	1.64
4346	NASDAQ	AEY	Wed, Feb 17, 2016	1.70	1.70	1.68	1.68
4345	NASDAQ	AEY	Tue, Feb 16, 2016	1.65	1.69	1.65	1.68
4344	NASDAQ	AEY	Fri, Feb 12, 2016	1.67	1.69	1.64	1.64
4343	NASDAQ	AEY	Thu, Feb 11, 2016	1.60	1.68	1.60	1.67
4342	NASDAQ	AEY	Wed, Feb 10, 2016	1.73	1.73	1.57	1.60
4341	NASDAQ	AEY	Tue, Feb 9, 2016	1.73	1.84	1.70	1.70
4340	NASDAQ	AEY	Mon, Feb 8, 2016	1.84	1.84	1.72	1.72
4339	NASDAQ	AEY	Fri, Feb 5, 2016	1.81	1.81	1.80	1.80
4338	NASDAQ	AEY	Thu, Feb 4, 2016	1.81	1.81	1.78	1.78
4337	NASDAQ	AEY	Wed, Feb 3, 2016	1.78	1.79	1.77	1.78
4336	NASDAQ	AEY	Tue, Feb 2, 2016	1.83	1.83	1.75	1.76
4335	NASDAQ	AEY	Mon, Feb 1, 2016	1.82	1.82	1.77	1.77
4334	NASDAQ	AEY	Fri, Jan 29, 2016	1.75	1.82	1.75	1.75
4333	NASDAQ	AEY	Thu, Jan 28, 2016	1.82	1.82	1.76	1.76
4332	NASDAQ	AEY	Wed, Jan 27, 2016	1.86	1.86	1.82	1.83
4331	NASDAQ	AEY	Tue, Jan 26, 2016	1.73	1.86	1.72	1.86
4330	NASDAQ	AEY	Mon, Jan 25, 2016	1.74	1.78	1.72	1.77
4329	NASDAQ	AEY	Fri, Jan 22, 2016	1.72	1.73	1.71	1.73
4328	NASDAQ	AEY	Thu, Jan 21, 2016	1.73	1.73	1.71	1.71
4327	NASDAQ	AEY	Wed, Jan 20, 2016	1.75	1.75	1.72	1.73
4326	NASDAQ	AEY	Tue, Jan 19, 2016	1.84	1.86	1.75	1.75
4325	NASDAQ	AEY	Fri, Jan 15, 2016	1.83	1.83	1.81	1.83
4324	NASDAQ	AEY	Thu, Jan 14, 2016	1.75	1.83	1.75	1.83
4323	NASDAQ	AEY	Wed, Jan 13, 2016	1.72	1.75	1.72	1.73
4322	NASDAQ	AEY	Tue, Jan 12, 2016	1.75	1.76	1.72	1.72
4321	NASDAQ	AEY	Mon, Jan 11, 2016	1.76	1.76	1.72	1.72
4320	NASDAQ	AEY	Fri, Jan 8, 2016	1.71	1.76	1.71	1.71
4319	NASDAQ	AEY	Thu, Jan 7, 2016	1.71	1.77	1.71	1.71
4318	NASDAQ	AEY	Wed, Jan 6, 2016	1.75	1.75	1.73	1.73
4317	NASDAQ	AEY	Tue, Jan 5, 2016	1.81	1.81	1.73	1.75
4316	NASDAQ	AEY	Mon, Jan 4, 2016	1.77	1.80	1.75	1.80
4315	NASDAQ	AEY	Thu, Dec 31, 2015	1.80	1.82	1.78	1.81
4314	NASDAQ	AEY	Wed, Dec 30, 2015	1.82	1.82	1.79	1.81
4313	NASDAQ	AEY	Tue, Dec 29, 2015	1.80	1.83	1.79	1.83
4312	NASDAQ	AEY	Mon, Dec 28, 2015	1.84	1.84	1.80	1.80
4311	NASDAQ	AEY	Thu, Dec 24, 2015	1.83	1.85	1.80	1.82
4310	NASDAQ	AEY	Wed, Dec 23, 2015	1.83	1.86	1.80	1.80
4309	NASDAQ	AEY	Tue, Dec 22, 2015	1.85	1.85	1.80	1.83
4308	NASDAQ	AEY	Mon, Dec 21, 2015	1.81	1.86	1.80	1.81
4307	NASDAQ	AEY	Fri, Dec 18, 2015	1.86	1.86	1.81	1.86
4306	NASDAQ	AEY	Thu, Dec 17, 2015	1.88	1.88	1.82	1.82
4305	NASDAQ	AEY	Wed, Dec 16, 2015	1.87	1.87	1.81	1.86
4304	NASDAQ	AEY	Tue, Dec 15, 2015	2.07	2.07	1.30	1.78
4303	NASDAQ	AEY	Mon, Dec 14, 2015	2.21	2.25	2.16	2.24
4302	NASDAQ	AEY	Fri, Dec 11, 2015	2.11	2.23	2.11	2.17
4301	NASDAQ	AEY	Thu, Dec 10, 2015	2.24	2.24	2.15	2.22
4300	NASDAQ	AEY	Wed, Dec 9, 2015	2.22	2.22	2.21	2.22
4299	NASDAQ	AEY	Tue, Dec 8, 2015	2.20	2.22	2.20	2.22
4298	NASDAQ	AEY	Mon, Dec 7, 2015	2.33	2.38	2.20	2.27
4297	NASDAQ	AEY	Fri, Dec 4, 2015	2.25	2.31	2.25	2.28
4296	NASDAQ	AEY	Wed, Dec 2, 2015	2.24	2.30	2.24	2.25
4295	NASDAQ	AEY	Tue, Dec 1, 2015	2.29	2.30	2.25	2.25
4294	NASDAQ	AEY	Mon, Nov 30, 2015	2.22	2.35	2.22	2.34
4293	NASDAQ	AEY	Fri, Nov 27, 2015	2.30	2.34	2.30	2.30
4292	NASDAQ	AEY	Wed, Nov 25, 2015	2.32	2.32	2.30	2.30
4291	NASDAQ	AEY	Tue, Nov 24, 2015	2.22	2.32	2.22	2.29
4290	NASDAQ	AEY	Mon, Nov 23, 2015	2.26	2.26	2.22	2.22
4289	NASDAQ	AEY	Fri, Nov 20, 2015	2.27	2.27	2.27	2.27
4288	NASDAQ	AEY	Thu, Nov 19, 2015	2.27	2.27	2.25	2.27
4287	NASDAQ	AEY	Wed, Nov 18, 2015	2.30	2.30	2.29	2.29
4286	NASDAQ	AEY	Tue, Nov 17, 2015	2.29	2.29	2.28	2.28
4285	NASDAQ	AEY	Mon, Nov 16, 2015	2.31	2.31	2.31	2.31
4284	NASDAQ	AEY	Fri, Nov 13, 2015	2.34	2.34	2.29	2.29
4283	NASDAQ	AEY	Thu, Nov 12, 2015	2.30	2.30	2.30	2.30
4282	NASDAQ	AEY	Wed, Nov 11, 2015	2.31	2.31	2.30	2.30
4281	NASDAQ	AEY	Tue, Nov 10, 2015	2.29	2.33	2.29	2.33
4280	NASDAQ	AEY	Mon, Nov 9, 2015	2.32	2.33	2.29	2.33
4279	NASDAQ	AEY	Fri, Nov 6, 2015	2.31	2.31	2.28	2.30
4278	NASDAQ	AEY	Thu, Nov 5, 2015	2.36	2.36	2.30	2.30
4277	NASDAQ	AEY	Wed, Nov 4, 2015	2.31	2.36	2.30	2.36
4276	NASDAQ	AEY	Tue, Nov 3, 2015	2.38	2.38	2.31	2.35
4275	NASDAQ	AEY	Mon, Nov 2, 2015	2.31	2.36	2.30	2.31
4274	NASDAQ	AEY	Fri, Oct 30, 2015	2.38	2.38	2.31	2.31
4273	NASDAQ	AEY	Thu, Oct 29, 2015	2.33	2.38	2.32	2.35
4272	NASDAQ	AEY	Wed, Oct 28, 2015	2.34	2.34	2.29	2.33
4271	NASDAQ	AEY	Tue, Oct 27, 2015	2.29	2.33	2.28	2.30
4270	NASDAQ	AEY	Mon, Oct 26, 2015	2.35	2.35	2.29	2.29
4269	NASDAQ	AEY	Fri, Oct 23, 2015	2.23	2.35	2.23	2.27
4268	NASDAQ	AEY	Thu, Oct 22, 2015	2.32	2.32	2.22	2.24
4267	NASDAQ	AEY	Wed, Oct 21, 2015	2.26	2.29	2.24	2.29
4266	NASDAQ	AEY	Tue, Oct 20, 2015	2.27	2.27	2.22	2.26
4265	NASDAQ	AEY	Mon, Oct 19, 2015	2.35	2.35	2.24	2.29
4264	NASDAQ	AEY	Fri, Oct 16, 2015	2.27	2.35	2.22	2.35
4263	NASDAQ	AEY	Thu, Oct 15, 2015	2.21	2.30	2.20	2.30
4262	NASDAQ	AEY	Wed, Oct 14, 2015	2.23	2.28	2.20	2.28
4261	NASDAQ	AEY	Tue, Oct 13, 2015	2.31	2.31	2.24	2.24
4260	NASDAQ	AEY	Mon, Oct 12, 2015	2.22	2.25	2.22	2.23
4259	NASDAQ	AEY	Fri, Oct 9, 2015	2.27	2.34	2.21	2.22
4258	NASDAQ	AEY	Thu, Oct 8, 2015	2.22	2.25	2.22	2.23
4257	NASDAQ	AEY	Wed, Oct 7, 2015	2.34	2.34	2.20	2.20
4256	NASDAQ	AEY	Tue, Oct 6, 2015	2.34	2.34	2.25	2.26
4255	NASDAQ	AEY	Mon, Oct 5, 2015	2.19	2.35	2.19	2.26
4254	NASDAQ	AEY	Fri, Oct 2, 2015	2.19	2.28	2.19	2.24
4253	NASDAQ	AEY	Thu, Oct 1, 2015	2.23	2.28	2.11	2.28
4252	NASDAQ	AEY	Wed, Sep 30, 2015	2.24	2.29	2.24	2.24
4251	NASDAQ	AEY	Tue, Sep 29, 2015	2.28	2.31	2.23	2.23
4250	NASDAQ	AEY	Mon, Sep 28, 2015	2.26	2.33	2.26	2.30
4249	NASDAQ	AEY	Fri, Sep 25, 2015	2.33	2.34	2.25	2.31
4248	NASDAQ	AEY	Thu, Sep 24, 2015	2.31	2.32	2.27	2.32
4247	NASDAQ	AEY	Wed, Sep 23, 2015	2.34	2.34	2.32	2.32
4246	NASDAQ	AEY	Tue, Sep 22, 2015	2.32	2.32	2.28	2.30
4245	NASDAQ	AEY	Mon, Sep 21, 2015	2.32	2.37	2.32	2.32
4244	NASDAQ	AEY	Fri, Sep 18, 2015	2.28	2.29	2.28	2.28
4243	NASDAQ	AEY	Thu, Sep 17, 2015	2.38	2.38	2.28	2.30
4242	NASDAQ	AEY	Wed, Sep 16, 2015	2.30	2.37	2.30	2.30
4241	NASDAQ	AEY	Tue, Sep 15, 2015	2.37	2.38	2.30	2.30
4240	NASDAQ	AEY	Mon, Sep 14, 2015	2.35	2.38	2.35	2.38
4239	NASDAQ	AEY	Fri, Sep 11, 2015	2.38	2.38	2.32	2.32
4238	NASDAQ	AEY	Thu, Sep 10, 2015	2.35	2.38	2.35	2.37
4237	NASDAQ	AEY	Wed, Sep 9, 2015	2.34	2.38	2.33	2.35
4236	NASDAQ	AEY	Tue, Sep 8, 2015	2.39	2.39	2.32	2.36
4235	NASDAQ	AEY	Fri, Sep 4, 2015	2.33	2.39	2.33	2.38
4234	NASDAQ	AEY	Thu, Sep 3, 2015	2.31	2.39	2.31	2.39
4233	NASDAQ	AEY	Wed, Sep 2, 2015	2.40	2.40	2.32	2.38
4232	NASDAQ	AEY	Tue, Sep 1, 2015	2.32	2.40	2.32	2.39
4231	NASDAQ	AEY	Mon, Aug 31, 2015	2.31	2.40	2.31	2.36
4230	NASDAQ	AEY	Fri, Aug 28, 2015	2.38	2.38	2.30	2.30
4229	NASDAQ	AEY	Thu, Aug 27, 2015	2.35	2.37	2.33	2.35
4228	NASDAQ	AEY	Wed, Aug 26, 2015	2.37	2.37	2.25	2.30
4227	NASDAQ	AEY	Tue, Aug 25, 2015	2.30	2.38	2.27	2.32
4226	NASDAQ	AEY	Mon, Aug 24, 2015	2.26	2.28	2.26	2.27
4225	NASDAQ	AEY	Fri, Aug 21, 2015	2.30	2.32	2.25	2.30
4224	NASDAQ	AEY	Thu, Aug 20, 2015	2.39	2.39	2.32	2.32
4223	NASDAQ	AEY	Wed, Aug 19, 2015	2.31	2.39	2.31	2.39
4222	NASDAQ	AEY	Tue, Aug 18, 2015	2.32	2.38	2.25	2.34
4221	NASDAQ	AEY	Mon, Aug 17, 2015	2.39	2.39	2.25	2.32
4220	NASDAQ	AEY	Fri, Aug 14, 2015	2.33	2.39	2.33	2.39
4219	NASDAQ	AEY	Thu, Aug 13, 2015	2.37	2.37	2.37	2.37
4218	NASDAQ	AEY	Wed, Aug 12, 2015	2.40	2.40	2.37	2.40
4217	NASDAQ	AEY	Tue, Aug 11, 2015	2.30	2.40	2.29	2.38
4216	NASDAQ	AEY	Mon, Aug 10, 2015	2.24	2.29	2.23	2.24
4215	NASDAQ	AEY	Fri, Aug 7, 2015	2.26	2.26	2.20	2.24
4214	NASDAQ	AEY	Thu, Aug 6, 2015	2.30	2.30	2.21	2.21
4213	NASDAQ	AEY	Wed, Aug 5, 2015	2.30	2.30	2.21	2.21
4212	NASDAQ	AEY	Tue, Aug 4, 2015	2.27	2.27	2.20	2.25
4211	NASDAQ	AEY	Mon, Aug 3, 2015	2.28	2.28	2.24	2.24
4210	NASDAQ	AEY	Fri, Jul 31, 2015	2.24	2.29	2.24	2.28
4209	NASDAQ	AEY	Thu, Jul 30, 2015	2.24	2.27	2.24	2.27
4208	NASDAQ	AEY	Wed, Jul 29, 2015	2.28	2.28	2.27	2.28
4207	NASDAQ	AEY	Tue, Jul 28, 2015	2.25	2.27	2.23	2.23
4206	NASDAQ	AEY	Mon, Jul 27, 2015	2.30	2.30	2.23	2.27
4205	NASDAQ	AEY	Fri, Jul 24, 2015	2.24	2.29	2.24	2.29
4204	NASDAQ	AEY	Thu, Jul 23, 2015	2.29	2.30	2.29	2.30
4203	NASDAQ	AEY	Wed, Jul 22, 2015	2.26	2.28	2.25	2.28
4202	NASDAQ	AEY	Tue, Jul 21, 2015	2.24	2.30	2.24	2.30
4201	NASDAQ	AEY	Mon, Jul 20, 2015	2.23	2.27	2.23	2.25
4200	NASDAQ	AEY	Fri, Jul 17, 2015	2.30	2.30	2.21	2.29
4199	NASDAQ	AEY	Thu, Jul 16, 2015	2.25	2.26	2.24	2.26
4198	NASDAQ	AEY	Wed, Jul 15, 2015	2.24	2.25	2.23	2.25
4197	NASDAQ	AEY	Tue, Jul 14, 2015	2.24	2.28	2.24	2.24
4196	NASDAQ	AEY	Mon, Jul 13, 2015	2.29	2.29	2.23	2.25
4195	NASDAQ	AEY	Fri, Jul 10, 2015	2.34	2.37	2.22	2.24
4194	NASDAQ	AEY	Thu, Jul 9, 2015	2.27	2.37	2.27	2.28
4193	NASDAQ	AEY	Wed, Jul 8, 2015	2.30	2.30	2.27	2.27
4192	NASDAQ	AEY	Tue, Jul 7, 2015	2.37	2.37	2.29	2.29
4191	NASDAQ	AEY	Mon, Jul 6, 2015	2.30	2.38	2.29	2.30
4190	NASDAQ	AEY	Thu, Jul 2, 2015	2.30	2.38	2.30	2.30
4189	NASDAQ	AEY	Wed, Jul 1, 2015	2.33	2.35	2.32	2.33
4188	NASDAQ	AEY	Tue, Jun 30, 2015	2.40	2.40	2.33	2.33
4187	NASDAQ	AEY	Mon, Jun 29, 2015	2.39	2.40	2.35	2.37
4186	NASDAQ	AEY	Fri, Jun 26, 2015	2.38	2.39	2.36	2.38
4185	NASDAQ	AEY	Thu, Jun 25, 2015	2.38	2.39	2.36	2.38
4184	NASDAQ	AEY	Wed, Jun 24, 2015	2.36	2.39	2.35	2.38
4183	NASDAQ	AEY	Tue, Jun 23, 2015	2.35	2.36	2.35	2.36
4182	NASDAQ	AEY	Mon, Jun 22, 2015	2.30	2.35	2.30	2.34
4181	NASDAQ	AEY	Fri, Jun 19, 2015	2.35	2.35	2.31	2.32
4180	NASDAQ	AEY	Thu, Jun 18, 2015	2.32	2.36	2.32	2.36
4179	NASDAQ	AEY	Wed, Jun 17, 2015	2.32	2.35	2.32	2.35
4178	NASDAQ	AEY	Tue, Jun 16, 2015	2.36	2.36	2.33	2.36
4177	NASDAQ	AEY	Mon, Jun 15, 2015	2.30	2.32	2.30	2.32
4176	NASDAQ	AEY	Fri, Jun 12, 2015	2.32	2.35	2.31	2.35
4175	NASDAQ	AEY	Thu, Jun 11, 2015	2.35	2.35	2.32	2.32
4174	NASDAQ	AEY	Wed, Jun 10, 2015	2.35	2.35	2.33	2.35
4173	NASDAQ	AEY	Tue, Jun 9, 2015	2.33	2.35	2.33	2.35
4172	NASDAQ	AEY	Mon, Jun 8, 2015	2.30	2.34	2.30	2.34
4171	NASDAQ	AEY	Fri, Jun 5, 2015	2.30	2.35	2.28	2.30
4170	NASDAQ	AEY	Thu, Jun 4, 2015	2.35	2.35	2.35	2.35
4169	NASDAQ	AEY	Wed, Jun 3, 2015	2.33	2.34	2.31	2.33
4168	NASDAQ	AEY	Tue, Jun 2, 2015	2.33	2.38	2.33	2.35
4167	NASDAQ	AEY	Mon, Jun 1, 2015	2.35	2.38	2.32	2.38
4166	NASDAQ	AEY	Fri, May 29, 2015	2.35	2.40	2.35	2.35
4165	NASDAQ	AEY	Thu, May 28, 2015	2.36	2.36	2.35	2.35
4164	NASDAQ	AEY	Wed, May 27, 2015	2.33	2.39	2.32	2.33
4163	NASDAQ	AEY	Tue, May 26, 2015	2.37	2.37	2.31	2.33
4162	NASDAQ	AEY	Fri, May 22, 2015	2.37	2.38	2.33	2.38
4161	NASDAQ	AEY	Thu, May 21, 2015	2.33	2.36	2.33	2.36
4160	NASDAQ	AEY	Wed, May 20, 2015	2.31	2.36	2.31	2.36
4159	NASDAQ	AEY	Tue, May 19, 2015	2.34	2.36	2.29	2.34
4158	NASDAQ	AEY	Mon, May 18, 2015	2.36	2.36	2.30	2.31
4157	NASDAQ	AEY	Fri, May 15, 2015	2.31	2.35	2.29	2.35
4156	NASDAQ	AEY	Thu, May 14, 2015	2.27	2.32	2.27	2.29
4155	NASDAQ	AEY	Wed, May 13, 2015	2.30	2.34	2.27	2.32
4154	NASDAQ	AEY	Tue, May 12, 2015	2.34	2.36	2.27	2.34
4153	NASDAQ	AEY	Mon, May 11, 2015	2.40	2.49	2.39	2.40
4152	NASDAQ	AEY	Fri, May 8, 2015	2.42	2.41	2.41	2.41
4151	NASDAQ	AEY	Thu, May 7, 2015	2.36	2.42	2.36	2.41
4150	NASDAQ	AEY	Wed, May 6, 2015	2.39	2.40	2.39	2.39
4149	NASDAQ	AEY	Tue, May 5, 2015	2.41	2.43	2.39	2.40
4148	NASDAQ	AEY	Mon, May 4, 2015	2.38	2.43	2.38	2.41
4147	NASDAQ	AEY	Fri, May 1, 2015	2.41	2.48	2.37	2.41
4146	NASDAQ	AEY	Thu, Apr 30, 2015	2.47	2.47	2.41	2.46
4145	NASDAQ	AEY	Wed, Apr 29, 2015	2.42	2.49	2.42	2.45
4144	NASDAQ	AEY	Tue, Apr 28, 2015	2.43	2.46	2.40	2.45
4143	NASDAQ	AEY	Mon, Apr 27, 2015	2.42	2.44	2.37	2.42
4142	NASDAQ	AEY	Fri, Apr 24, 2015	2.40	2.40	2.39	2.39
4141	NASDAQ	AEY	Thu, Apr 23, 2015	2.35	2.44	2.34	2.42
4140	NASDAQ	AEY	Wed, Apr 22, 2015	2.42	2.43	2.40	2.42
4139	NASDAQ	AEY	Tue, Apr 21, 2015	2.38	2.43	2.38	2.40
4138	NASDAQ	AEY	Mon, Apr 20, 2015	2.41	2.41	2.41	2.41
4137	NASDAQ	AEY	Fri, Apr 17, 2015	2.41	2.36	2.36	2.36
4136	NASDAQ	AEY	Thu, Apr 16, 2015	2.36	2.45	2.36	2.41
4135	NASDAQ	AEY	Wed, Apr 15, 2015	2.40	2.44	2.34	2.38
4134	NASDAQ	AEY	Tue, Apr 14, 2015	2.46	2.46	2.35	2.46
4133	NASDAQ	AEY	Mon, Apr 13, 2015	2.40	2.45	2.35	2.45
4132	NASDAQ	AEY	Fri, Apr 10, 2015	2.33	2.40	2.33	2.40
4131	NASDAQ	AEY	Thu, Apr 9, 2015	2.32	2.36	2.32	2.34
4130	NASDAQ	AEY	Wed, Apr 8, 2015	2.35	2.36	2.32	2.34
4129	NASDAQ	AEY	Tue, Apr 7, 2015	2.33	2.38	2.33	2.35
4128	NASDAQ	AEY	Mon, Apr 6, 2015	2.36	2.38	2.36	2.38
4127	NASDAQ	AEY	Thu, Apr 2, 2015	2.36	2.37	2.36	2.36
4126	NASDAQ	AEY	Wed, Apr 1, 2015	2.33	2.36	2.34	2.36
4125	NASDAQ	AEY	Tue, Mar 31, 2015	2.39	2.39	2.32	2.35
4124	NASDAQ	AEY	Mon, Mar 30, 2015	2.37	2.37	2.37	2.37
4123	NASDAQ	AEY	Fri, Mar 27, 2015	2.37	2.39	2.37	2.38
4122	NASDAQ	AEY	Thu, Mar 26, 2015	2.37	2.38	2.37	2.37
4121	NASDAQ	AEY	Tue, Mar 24, 2015	2.34	2.38	2.32	2.38
4120	NASDAQ	AEY	Mon, Mar 23, 2015	2.30	2.34	2.30	2.33
4119	NASDAQ	AEY	Fri, Mar 20, 2015	2.35	2.35	2.34	2.34
4118	NASDAQ	AEY	Thu, Mar 19, 2015	2.32	2.34	2.32	2.33
4117	NASDAQ	AEY	Tue, Mar 17, 2015	2.31	2.34	2.31	2.32
4116	NASDAQ	AEY	Mon, Mar 16, 2015	2.28	2.35	2.28	2.34
4115	NASDAQ	AEY	Fri, Mar 13, 2015	2.30	2.32	2.30	2.32
4114	NASDAQ	AEY	Thu, Mar 12, 2015	2.34	2.34	2.30	2.30
4113	NASDAQ	AEY	Wed, Mar 11, 2015	2.31	2.37	2.29	2.30
4112	NASDAQ	AEY	Tue, Mar 10, 2015	2.32	2.37	2.32	2.34
4111	NASDAQ	AEY	Mon, Mar 9, 2015	2.33	2.35	2.32	2.34
4110	NASDAQ	AEY	Fri, Mar 6, 2015	2.31	2.37	2.31	2.35
4109	NASDAQ	AEY	Thu, Mar 5, 2015	2.33	2.37	2.33	2.36
4108	NASDAQ	AEY	Wed, Mar 4, 2015	2.30	2.37	2.30	2.35
4107	NASDAQ	AEY	Tue, Mar 3, 2015	2.33	2.37	2.30	2.33
4106	NASDAQ	AEY	Mon, Mar 2, 2015	2.38	2.46	2.37	2.42
4105	NASDAQ	AEY	Fri, Feb 27, 2015	2.37	2.42	2.37	2.42
4104	NASDAQ	AEY	Thu, Feb 26, 2015	2.37	2.42	2.37	2.39
4103	NASDAQ	AEY	Wed, Feb 25, 2015	2.35	2.42	2.35	2.38
4102	NASDAQ	AEY	Tue, Feb 24, 2015	2.39	2.45	2.39	2.41
4101	NASDAQ	AEY	Mon, Feb 23, 2015	2.41	2.43	2.40	2.43
4100	NASDAQ	AEY	Fri, Feb 20, 2015	2.40	2.46	2.40	2.46
4099	NASDAQ	AEY	Thu, Feb 19, 2015	2.38	2.47	2.38	2.43
4098	NASDAQ	AEY	Wed, Feb 18, 2015	2.43	2.43	2.37	2.39
4097	NASDAQ	AEY	Tue, Feb 17, 2015	2.38	2.42	2.38	2.41
4096	NASDAQ	AEY	Fri, Feb 13, 2015	2.39	2.46	2.39	2.44
4095	NASDAQ	AEY	Thu, Feb 12, 2015	2.43	2.46	2.40	2.45
4094	NASDAQ	AEY	Wed, Feb 11, 2015	2.47	2.47	2.38	2.47
4093	NASDAQ	AEY	Tue, Feb 10, 2015	2.39	2.49	2.38	2.46
4092	NASDAQ	AEY	Mon, Feb 9, 2015	2.30	2.38	2.29	2.38
4091	NASDAQ	AEY	Fri, Feb 6, 2015	2.31	2.31	2.26	2.30
4090	NASDAQ	AEY	Thu, Feb 5, 2015	2.28	2.31	2.28	2.31
4089	NASDAQ	AEY	Wed, Feb 4, 2015	2.34	2.35	2.31	2.35
4088	NASDAQ	AEY	Tue, Feb 3, 2015	2.30	2.35	2.30	2.30
4087	NASDAQ	AEY	Mon, Feb 2, 2015	2.31	2.31	2.18	2.29
4086	NASDAQ	AEY	Fri, Jan 30, 2015	2.33	2.33	2.31	2.31
4085	NASDAQ	AEY	Thu, Jan 29, 2015	2.35	2.36	2.32	2.33
4084	NASDAQ	AEY	Wed, Jan 28, 2015	2.33	2.38	2.32	2.35
4083	NASDAQ	AEY	Tue, Jan 27, 2015	2.35	2.37	2.35	2.35
4082	NASDAQ	AEY	Mon, Jan 26, 2015	2.33	2.38	2.33	2.35
4081	NASDAQ	AEY	Fri, Jan 23, 2015	2.37	2.40	2.34	2.38
4080	NASDAQ	AEY	Thu, Jan 22, 2015	2.33	2.39	2.33	2.33
4079	NASDAQ	AEY	Wed, Jan 21, 2015	2.33	2.44	2.32	2.37
4078	NASDAQ	AEY	Tue, Jan 20, 2015	2.34	2.37	2.34	2.37
4077	NASDAQ	AEY	Fri, Jan 16, 2015	2.39	2.40	2.35	2.38
4076	NASDAQ	AEY	Thu, Jan 15, 2015	2.37	2.40	2.36	2.40
4075	NASDAQ	AEY	Wed, Jan 14, 2015	2.40	2.40	2.35	2.39
4074	NASDAQ	AEY	Tue, Jan 13, 2015	2.38	2.41	2.38	2.41
4073	NASDAQ	AEY	Mon, Jan 12, 2015	2.40	2.45	2.37	2.40
4072	NASDAQ	AEY	Fri, Jan 9, 2015	2.36	2.47	2.36	2.46
4071	NASDAQ	AEY	Thu, Jan 8, 2015	2.38	2.40	2.37	2.39
4070	NASDAQ	AEY	Wed, Jan 7, 2015	2.40	2.40	2.36	2.40
4069	NASDAQ	AEY	Tue, Jan 6, 2015	2.37	2.40	2.37	2.38
4068	NASDAQ	AEY	Mon, Jan 5, 2015	2.40	2.45	2.37	2.37
4067	NASDAQ	AEY	Fri, Jan 2, 2015	2.35	2.46	2.34	2.40
4066	NASDAQ	AEY	Wed, Dec 31, 2014	2.42	2.47	2.42	2.44
4065	NASDAQ	AEY	Tue, Dec 30, 2014	2.45	2.46	2.41	2.44
4064	NASDAQ	AEY	Mon, Dec 29, 2014	2.42	2.47	2.41	2.42
4063	NASDAQ	AEY	Fri, Dec 26, 2014	2.48	2.50	2.45	2.47
4062	NASDAQ	AEY	Wed, Dec 24, 2014	2.45	2.50	2.43	2.49
4061	NASDAQ	AEY	Tue, Dec 23, 2014	2.47	2.50	2.41	2.50
4060	NASDAQ	AEY	Mon, Dec 22, 2014	2.57	2.57	2.47	2.49
4059	NASDAQ	AEY	Fri, Dec 19, 2014	2.56	2.58	2.50	2.58
4058	NASDAQ	AEY	Thu, Dec 18, 2014	2.55	2.60	2.53	2.54
4057	NASDAQ	AEY	Wed, Dec 17, 2014	2.55	2.59	2.54	2.54
4056	NASDAQ	AEY	Tue, Dec 16, 2014	2.52	2.55	2.50	2.54
4055	NASDAQ	AEY	Mon, Dec 15, 2014	2.49	2.57	2.47	2.54
4054	NASDAQ	AEY	Fri, Dec 12, 2014	2.50	2.54	2.49	2.54
4053	NASDAQ	AEY	Thu, Dec 11, 2014	2.59	2.63	2.56	2.56
4052	NASDAQ	AEY	Wed, Dec 10, 2014	2.60	2.66	2.52	2.52
4051	NASDAQ	AEY	Tue, Dec 9, 2014	2.57	2.65	2.57	2.63
4050	NASDAQ	AEY	Mon, Dec 8, 2014	2.55	2.55	2.48	2.55
4049	NASDAQ	AEY	Fri, Dec 5, 2014	2.57	2.57	2.48	2.55
4048	NASDAQ	AEY	Thu, Dec 4, 2014	2.59	2.59	2.55	2.57
4047	NASDAQ	AEY	Wed, Dec 3, 2014	2.48	2.55	2.48	2.55
4046	NASDAQ	AEY	Tue, Dec 2, 2014	2.42	2.60	2.42	2.51
4045	NASDAQ	AEY	Mon, Dec 1, 2014	2.63	2.66	2.41	2.41
4044	NASDAQ	AEY	Fri, Nov 28, 2014	2.69	2.70	2.66	2.66
4043	NASDAQ	AEY	Wed, Nov 26, 2014	2.70	2.69	2.69	2.69
4042	NASDAQ	AEY	Tue, Nov 25, 2014	2.62	2.70	2.62	2.70
4041	NASDAQ	AEY	Mon, Nov 24, 2014	2.66	2.66	2.61	2.64
4040	NASDAQ	AEY	Fri, Nov 21, 2014	2.63	2.65	2.55	2.65
4039	NASDAQ	AEY	Thu, Nov 20, 2014	2.62	2.65	2.62	2.64
4038	NASDAQ	AEY	Wed, Nov 19, 2014	2.60	2.65	2.51	2.64
4037	NASDAQ	AEY	Tue, Nov 18, 2014	2.63	2.64	2.61	2.64
4036	NASDAQ	AEY	Mon, Nov 17, 2014	2.57	2.65	2.56	2.63
4035	NASDAQ	AEY	Fri, Nov 14, 2014	2.44	2.58	2.43	2.58
4034	NASDAQ	AEY	Thu, Nov 13, 2014	2.52	2.52	2.52	2.52
4033	NASDAQ	AEY	Wed, Nov 12, 2014	2.54	2.55	2.54	2.55
4032	NASDAQ	AEY	Tue, Nov 11, 2014	2.49	2.58	2.49	2.58
4031	NASDAQ	AEY	Mon, Nov 10, 2014	2.47	2.58	2.46	2.55
4030	NASDAQ	AEY	Fri, Nov 7, 2014	2.40	2.53	2.40	2.52
4029	NASDAQ	AEY	Thu, Nov 6, 2014	2.43	2.50	2.40	2.50
4028	NASDAQ	AEY	Wed, Nov 5, 2014	2.39	2.43	2.39	2.43
4027	NASDAQ	AEY	Tue, Nov 4, 2014	2.40	2.42	2.39	2.42
4026	NASDAQ	AEY	Mon, Nov 3, 2014	2.36	2.42	2.36	2.41
4025	NASDAQ	AEY	Fri, Oct 31, 2014	2.37	2.41	2.35	2.41
4024	NASDAQ	AEY	Thu, Oct 30, 2014	2.40	2.40	2.39	2.40
4023	NASDAQ	AEY	Wed, Oct 29, 2014	2.32	2.43	2.32	2.41
4022	NASDAQ	AEY	Tue, Oct 28, 2014	2.42	2.43	2.38	2.41
4021	NASDAQ	AEY	Mon, Oct 27, 2014	2.45	2.45	2.42	2.42
4020	NASDAQ	AEY	Fri, Oct 24, 2014	2.44	2.45	2.44	2.44
4019	NASDAQ	AEY	Thu, Oct 23, 2014	2.43	2.45	2.42	2.44
4018	NASDAQ	AEY	Wed, Oct 22, 2014	2.38	2.45	2.38	2.45
4017	NASDAQ	AEY	Tue, Oct 21, 2014	2.47	2.50	2.45	2.48
4016	NASDAQ	AEY	Mon, Oct 20, 2014	2.42	2.47	2.42	2.44
4015	NASDAQ	AEY	Fri, Oct 17, 2014	2.36	2.44	2.36	2.43
4014	NASDAQ	AEY	Thu, Oct 16, 2014	2.31	2.36	2.31	2.36
4013	NASDAQ	AEY	Wed, Oct 15, 2014	2.31	2.34	2.28	2.31
4012	NASDAQ	AEY	Tue, Oct 14, 2014	2.28	2.36	2.27	2.32
4011	NASDAQ	AEY	Mon, Oct 13, 2014	2.35	2.36	2.27	2.30
4010	NASDAQ	AEY	Fri, Oct 10, 2014	2.34	2.37	2.34	2.37
4009	NASDAQ	AEY	Thu, Oct 9, 2014	2.35	2.39	2.34	2.35
4008	NASDAQ	AEY	Wed, Oct 8, 2014	2.36	2.39	2.31	2.34
4007	NASDAQ	AEY	Tue, Oct 7, 2014	2.30	2.40	2.30	2.35
4006	NASDAQ	AEY	Mon, Oct 6, 2014	2.29	2.31	2.24	2.31
4005	NASDAQ	AEY	Fri, Oct 3, 2014	2.30	2.31	2.28	2.28
4004	NASDAQ	AEY	Thu, Oct 2, 2014	2.25	2.36	2.25	2.30
4003	NASDAQ	AEY	Wed, Oct 1, 2014	2.30	2.35	2.30	2.32
4002	NASDAQ	AEY	Tue, Sep 30, 2014	2.29	2.35	2.29	2.33
4001	NASDAQ	AEY	Mon, Sep 29, 2014	2.29	2.40	2.28	2.30
4000	NASDAQ	AEY	Fri, Sep 26, 2014	2.42	2.42	2.30	2.32
3999	NASDAQ	AEY	Thu, Sep 25, 2014	2.31	2.48	2.29	2.48
3998	NASDAQ	AEY	Wed, Sep 24, 2014	2.39	2.39	2.35	2.35
3997	NASDAQ	AEY	Tue, Sep 23, 2014	2.31	2.47	2.29	2.42
3996	NASDAQ	AEY	Mon, Sep 22, 2014	2.39	2.39	2.29	2.30
3995	NASDAQ	AEY	Fri, Sep 19, 2014	2.35	2.39	2.31	2.34
3994	NASDAQ	AEY	Thu, Sep 18, 2014	2.45	2.50	2.33	2.38
3993	NASDAQ	AEY	Wed, Sep 17, 2014	2.42	2.49	2.35	2.47
3992	NASDAQ	AEY	Tue, Sep 16, 2014	2.50	2.50	2.40	2.42
3991	NASDAQ	AEY	Mon, Sep 15, 2014	2.46	2.55	2.32	2.46
3990	NASDAQ	AEY	Fri, Sep 12, 2014	2.28	2.51	2.28	2.42
3989	NASDAQ	AEY	Thu, Sep 11, 2014	2.35	2.36	2.32	2.36
3988	NASDAQ	AEY	Wed, Sep 10, 2014	2.35	2.35	2.32	2.33
3987	NASDAQ	AEY	Tue, Sep 9, 2014	2.35	2.37	2.33	2.33
3986	NASDAQ	AEY	Mon, Sep 8, 2014	2.38	2.38	2.32	2.33
3985	NASDAQ	AEY	Fri, Sep 5, 2014	2.35	2.37	2.34	2.36
3984	NASDAQ	AEY	Thu, Sep 4, 2014	2.32	2.35	2.28	2.35
3983	NASDAQ	AEY	Wed, Sep 3, 2014	2.35	2.37	2.32	2.36
3982	NASDAQ	AEY	Tue, Sep 2, 2014	2.35	2.39	2.35	2.39
3981	NASDAQ	AEY	Fri, Aug 29, 2014	2.40	2.40	2.38	2.38
3980	NASDAQ	AEY	Thu, Aug 28, 2014	2.38	2.40	2.38	2.38
3979	NASDAQ	AEY	Wed, Aug 27, 2014	2.36	2.39	2.33	2.39
3978	NASDAQ	AEY	Tue, Aug 26, 2014	2.35	2.42	2.35	2.37
3977	NASDAQ	AEY	Mon, Aug 25, 2014	2.38	2.45	2.36	2.41
3976	NASDAQ	AEY	Fri, Aug 22, 2014	2.34	2.40	2.33	2.35
3975	NASDAQ	AEY	Thu, Aug 21, 2014	2.36	2.46	2.33	2.37
3974	NASDAQ	AEY	Wed, Aug 20, 2014	2.46	2.46	2.34	2.35
3973	NASDAQ	AEY	Tue, Aug 19, 2014	2.32	2.40	2.29	2.34
3972	NASDAQ	AEY	Mon, Aug 18, 2014	2.33	2.46	2.31	2.36
3971	NASDAQ	AEY	Fri, Aug 15, 2014	2.33	2.34	2.32	2.33
3970	NASDAQ	AEY	Thu, Aug 14, 2014	2.33	2.40	2.31	2.33
3969	NASDAQ	AEY	Wed, Aug 13, 2014	2.45	2.46	2.33	2.33
3968	NASDAQ	AEY	Tue, Aug 12, 2014	2.46	2.50	2.41	2.45
3967	NASDAQ	AEY	Mon, Aug 11, 2014	2.33	2.37	2.27	2.30
3966	NASDAQ	AEY	Fri, Aug 8, 2014	2.37	2.44	2.36	2.37
3965	NASDAQ	AEY	Thu, Aug 7, 2014	2.43	2.43	2.35	2.36
3964	NASDAQ	AEY	Wed, Aug 6, 2014	2.38	2.44	2.34	2.39
3963	NASDAQ	AEY	Tue, Aug 5, 2014	2.37	2.41	2.34	2.38
3962	NASDAQ	AEY	Mon, Aug 4, 2014	2.33	2.45	2.30	2.35
3961	NASDAQ	AEY	Fri, Aug 1, 2014	2.45	2.46	2.25	2.34
3960	NASDAQ	AEY	Thu, Jul 31, 2014	2.50	2.57	2.43	2.45
3959	NASDAQ	AEY	Wed, Jul 30, 2014	2.53	2.67	2.49	2.53
3958	NASDAQ	AEY	Tue, Jul 29, 2014	2.50	2.58	2.50	2.55
3957	NASDAQ	AEY	Mon, Jul 28, 2014	2.52	2.61	2.52	2.53
3956	NASDAQ	AEY	Fri, Jul 25, 2014	2.51	2.56	2.51	2.52
3955	NASDAQ	AEY	Thu, Jul 24, 2014	2.52	2.59	2.51	2.56
3954	NASDAQ	AEY	Wed, Jul 23, 2014	2.59	2.59	2.54	2.55
3953	NASDAQ	AEY	Tue, Jul 22, 2014	2.52	2.59	2.52	2.56
3952	NASDAQ	AEY	Mon, Jul 21, 2014	2.59	2.60	2.53	2.56
3951	NASDAQ	AEY	Fri, Jul 18, 2014	2.55	2.58	2.50	2.56
3950	NASDAQ	AEY	Thu, Jul 17, 2014	2.55	2.59	2.55	2.55
3949	NASDAQ	AEY	Wed, Jul 16, 2014	2.55	2.60	2.55	2.56
3948	NASDAQ	AEY	Tue, Jul 15, 2014	2.56	2.58	2.55	2.55
3947	NASDAQ	AEY	Mon, Jul 14, 2014	2.60	2.60	2.56	2.57
3946	NASDAQ	AEY	Fri, Jul 11, 2014	2.59	2.61	2.59	2.61
3945	NASDAQ	AEY	Thu, Jul 10, 2014	2.58	2.62	2.58	2.62
3944	NASDAQ	AEY	Wed, Jul 9, 2014	2.55	2.61	2.55	2.61
3943	NASDAQ	AEY	Tue, Jul 8, 2014	2.63	2.64	2.56	2.59
3942	NASDAQ	AEY	Mon, Jul 7, 2014	2.70	2.75	2.56	2.63
3941	NASDAQ	AEY	Thu, Jul 3, 2014	2.63	2.77	2.58	2.74
3940	NASDAQ	AEY	Wed, Jul 2, 2014	2.62	2.71	2.58	2.64
3939	NASDAQ	AEY	Tue, Jul 1, 2014	2.70	2.80	2.66	2.73
3938	NASDAQ	AEY	Mon, Jun 30, 2014	2.72	2.78	2.70	2.76
3937	NASDAQ	AEY	Fri, Jun 27, 2014	2.79	2.79	2.75	2.77
3936	NASDAQ	AEY	Thu, Jun 26, 2014	2.83	2.83	2.80	2.80
3935	NASDAQ	AEY	Wed, Jun 25, 2014	2.90	2.90	2.82	2.83
3934	NASDAQ	AEY	Tue, Jun 24, 2014	2.88	2.91	2.77	2.89
3933	NASDAQ	AEY	Mon, Jun 23, 2014	2.95	3.00	2.88	2.88
3932	NASDAQ	AEY	Fri, Jun 20, 2014	2.89	2.93	2.72	2.93
3931	NASDAQ	AEY	Thu, Jun 19, 2014	3.06	3.07	2.88	2.91
3930	NASDAQ	AEY	Wed, Jun 18, 2014	3.10	3.10	3.04	3.06
3929	NASDAQ	AEY	Tue, Jun 17, 2014	2.96	3.08	2.95	3.05
3928	NASDAQ	AEY	Mon, Jun 16, 2014	2.81	2.95	2.81	2.90
3927	NASDAQ	AEY	Fri, Jun 13, 2014	2.76	2.80	2.72	2.78
3926	NASDAQ	AEY	Thu, Jun 12, 2014	2.72	2.79	2.72	2.74
3925	NASDAQ	AEY	Wed, Jun 11, 2014	2.80	2.80	2.65	2.72
3924	NASDAQ	AEY	Tue, Jun 10, 2014	2.74	2.80	2.73	2.78
3923	NASDAQ	AEY	Mon, Jun 9, 2014	2.80	2.83	2.66	2.77
3922	NASDAQ	AEY	Fri, Jun 6, 2014	2.86	2.91	2.79	2.79
3921	NASDAQ	AEY	Thu, Jun 5, 2014	2.96	2.98	2.82	2.97
3920	NASDAQ	AEY	Wed, Jun 4, 2014	2.94	3.03	2.94	2.96
3919	NASDAQ	AEY	Tue, Jun 3, 2014	2.91	3.06	2.90	2.92
3918	NASDAQ	AEY	Mon, Jun 2, 2014	2.72	3.13	2.72	3.00
3917	NASDAQ	AEY	Fri, May 30, 2014	2.68	2.70	2.59	2.63
3916	NASDAQ	AEY	Thu, May 29, 2014	2.60	2.71	2.56	2.70
3915	NASDAQ	AEY	Wed, May 28, 2014	2.70	2.69	2.57	2.58
3914	NASDAQ	AEY	Tue, May 27, 2014	2.76	2.83	2.66	2.75
3913	NASDAQ	AEY	Fri, May 23, 2014	2.70	2.79	2.69	2.69
3912	NASDAQ	AEY	Thu, May 22, 2014	2.76	2.83	2.62	2.70
3911	NASDAQ	AEY	Wed, May 21, 2014	2.72	2.76	2.65	2.74
3910	NASDAQ	AEY	Tue, May 20, 2014	2.59	2.67	2.58	2.65
3909	NASDAQ	AEY	Mon, May 19, 2014	2.57	2.66	2.55	2.57
3908	NASDAQ	AEY	Fri, May 16, 2014	2.55	2.70	2.55	2.63
3907	NASDAQ	AEY	Thu, May 15, 2014	2.61	2.65	2.55	2.55
3906	NASDAQ	AEY	Wed, May 14, 2014	2.78	2.78	2.65	2.66
3905	NASDAQ	AEY	Tue, May 13, 2014	2.70	2.82	2.69	2.76
3904	NASDAQ	AEY	Mon, May 12, 2014	2.84	2.86	2.70	2.71
3903	NASDAQ	AEY	Fri, May 9, 2014	3.10	3.11	2.78	2.84
3902	NASDAQ	AEY	Thu, May 8, 2014	3.12	3.18	3.08	3.08
3901	NASDAQ	AEY	Wed, May 7, 2014	3.17	3.23	3.16	3.16
3900	NASDAQ	AEY	Tue, May 6, 2014	3.27	3.30	3.17	3.21
3899	NASDAQ	AEY	Mon, May 5, 2014	3.32	3.34	3.25	3.34
3898	NASDAQ	AEY	Fri, May 2, 2014	3.33	3.35	3.25	3.25
3897	NASDAQ	AEY	Thu, May 1, 2014	3.35	3.43	3.25	3.25
3896	NASDAQ	AEY	Wed, Apr 30, 2014	3.35	3.37	3.35	3.35
3895	NASDAQ	AEY	Tue, Apr 29, 2014	3.30	3.41	3.30	3.33
3894	NASDAQ	AEY	Mon, Apr 28, 2014	3.42	3.43	3.34	3.37
3893	NASDAQ	AEY	Fri, Apr 25, 2014	3.43	3.43	3.35	3.36
3892	NASDAQ	AEY	Thu, Apr 24, 2014	3.43	3.43	3.35	3.40
3891	NASDAQ	AEY	Wed, Apr 23, 2014	3.42	3.43	3.38	3.41
3890	NASDAQ	AEY	Tue, Apr 22, 2014	3.46	3.46	3.36	3.36
3889	NASDAQ	AEY	Mon, Apr 21, 2014	3.42	3.42	3.38	3.40
3888	NASDAQ	AEY	Thu, Apr 17, 2014	3.41	3.45	3.35	3.38
3887	NASDAQ	AEY	Wed, Apr 16, 2014	3.39	3.50	3.32	3.40
3886	NASDAQ	AEY	Tue, Apr 15, 2014	3.37	3.37	3.17	3.31
3885	NASDAQ	AEY	Mon, Apr 14, 2014	3.19	3.55	3.16	3.33
3884	NASDAQ	AEY	Fri, Apr 11, 2014	3.20	3.20	3.16	3.20
3883	NASDAQ	AEY	Thu, Apr 10, 2014	3.23	3.23	3.17	3.20
3882	NASDAQ	AEY	Wed, Apr 9, 2014	3.28	3.31	3.14	3.22
3881	NASDAQ	AEY	Tue, Apr 8, 2014	3.10	3.29	3.10	3.23
3880	NASDAQ	AEY	Mon, Apr 7, 2014	3.08	3.15	3.02	3.08
3879	NASDAQ	AEY	Fri, Apr 4, 2014	3.20	3.20	3.03	3.09
3878	NASDAQ	AEY	Thu, Apr 3, 2014	3.35	3.37	3.19	3.21
3877	NASDAQ	AEY	Wed, Apr 2, 2014	3.40	3.49	3.31	3.38
3876	NASDAQ	AEY	Tue, Apr 1, 2014	3.32	3.43	3.25	3.40
3875	NASDAQ	AEY	Mon, Mar 31, 2014	3.21	3.32	3.17	3.32
3874	NASDAQ	AEY	Fri, Mar 28, 2014	3.15	3.19	3.10	3.17
3873	NASDAQ	AEY	Thu, Mar 27, 2014	3.13	3.20	3.10	3.10
3872	NASDAQ	AEY	Wed, Mar 26, 2014	3.21	3.23	3.15	3.16
3871	NASDAQ	AEY	Tue, Mar 25, 2014	3.15	3.23	3.13	3.18
3870	NASDAQ	AEY	Mon, Mar 24, 2014	3.14	3.26	3.13	3.15
3869	NASDAQ	AEY	Fri, Mar 21, 2014	3.14	3.14	3.10	3.14
3868	NASDAQ	AEY	Thu, Mar 20, 2014	3.13	3.15	3.11	3.14
3867	NASDAQ	AEY	Wed, Mar 19, 2014	3.14	3.20	3.09	3.14
3866	NASDAQ	AEY	Tue, Mar 18, 2014	3.14	3.16	3.06	3.12
3865	NASDAQ	AEY	Mon, Mar 17, 2014	3.09	3.14	2.92	3.13
3864	NASDAQ	AEY	Fri, Mar 14, 2014	3.00	3.03	2.87	2.96
3863	NASDAQ	AEY	Thu, Mar 13, 2014	3.07	3.07	3.02	3.05
3862	NASDAQ	AEY	Wed, Mar 12, 2014	3.10	3.10	3.02	3.04
3861	NASDAQ	AEY	Tue, Mar 11, 2014	3.14	3.14	3.06	3.06
3860	NASDAQ	AEY	Mon, Mar 10, 2014	3.09	3.15	3.08	3.13
3859	NASDAQ	AEY	Fri, Mar 7, 2014	3.11	3.11	3.08	3.11
3858	NASDAQ	AEY	Thu, Mar 6, 2014	3.11	3.11	3.05	3.10
3857	NASDAQ	AEY	Wed, Mar 5, 2014	3.15	3.15	2.97	3.10
3856	NASDAQ	AEY	Tue, Mar 4, 2014	2.95	3.17	2.93	3.15
3855	NASDAQ	AEY	Mon, Mar 3, 2014	2.93	3.06	2.88	3.06
3854	NASDAQ	AEY	Fri, Feb 28, 2014	2.83	2.85	2.81	2.83
3853	NASDAQ	AEY	Thu, Feb 27, 2014	2.80	2.85	2.80	2.85
3852	NASDAQ	AEY	Wed, Feb 26, 2014	2.94	2.95	2.80	2.80
3851	NASDAQ	AEY	Tue, Feb 25, 2014	2.96	2.96	2.90	2.91
3850	NASDAQ	AEY	Mon, Feb 24, 2014	2.91	2.99	2.88	2.88
3849	NASDAQ	AEY	Fri, Feb 21, 2014	2.91	2.91	2.90	2.91
3848	NASDAQ	AEY	Thu, Feb 20, 2014	2.94	2.94	2.88	2.90
3847	NASDAQ	AEY	Wed, Feb 19, 2014	2.90	2.95	2.88	2.94
3846	NASDAQ	AEY	Tue, Feb 18, 2014	2.75	2.86	2.73	2.86
3845	NASDAQ	AEY	Fri, Feb 14, 2014	2.66	2.74	2.62	2.70
3844	NASDAQ	AEY	Thu, Feb 13, 2014	3.01	3.01	2.55	2.62
3843	NASDAQ	AEY	Wed, Feb 12, 2014	3.16	3.15	3.09	3.10
3842	NASDAQ	AEY	Tue, Feb 11, 2014	3.16	3.16	3.07	3.15
3841	NASDAQ	AEY	Mon, Feb 10, 2014	2.98	3.14	2.98	3.14
3840	NASDAQ	AEY	Fri, Feb 7, 2014	2.95	2.95	2.91	2.93
3839	NASDAQ	AEY	Thu, Feb 6, 2014	2.97	2.98	2.91	2.95
3838	NASDAQ	AEY	Wed, Feb 5, 2014	3.17	3.17	2.81	2.97
3837	NASDAQ	AEY	Tue, Feb 4, 2014	3.27	3.27	3.16	3.17
3836	NASDAQ	AEY	Mon, Feb 3, 2014	3.28	3.30	3.16	3.21
3835	NASDAQ	AEY	Fri, Jan 31, 2014	3.34	3.34	3.10	3.29
3834	NASDAQ	AEY	Thu, Jan 30, 2014	3.28	3.33	3.26	3.30
3833	NASDAQ	AEY	Wed, Jan 29, 2014	3.28	3.30	3.18	3.26
3832	NASDAQ	AEY	Tue, Jan 28, 2014	3.19	3.30	3.19	3.25
3831	NASDAQ	AEY	Mon, Jan 27, 2014	3.20	3.20	3.09	3.13
3830	NASDAQ	AEY	Fri, Jan 24, 2014	3.26	3.26	3.16	3.17
3829	NASDAQ	AEY	Thu, Jan 23, 2014	3.30	3.30	3.15	3.19
3828	NASDAQ	AEY	Wed, Jan 22, 2014	3.37	3.37	3.25	3.30
3827	NASDAQ	AEY	Tue, Jan 21, 2014	3.42	3.42	3.25	3.30
3826	NASDAQ	AEY	Fri, Jan 17, 2014	3.15	3.29	3.10	3.21
3825	NASDAQ	AEY	Thu, Jan 16, 2014	2.98	3.20	2.98	3.14
3824	NASDAQ	AEY	Wed, Jan 15, 2014	2.95	2.97	2.91	2.93
3823	NASDAQ	AEY	Tue, Jan 14, 2014	3.00	3.00	2.93	2.93
3822	NASDAQ	AEY	Mon, Jan 13, 2014	2.98	2.99	2.92	2.97
3821	NASDAQ	AEY	Fri, Jan 10, 2014	2.97	2.97	2.91	2.91
3820	NASDAQ	AEY	Thu, Jan 9, 2014	2.97	2.97	2.93	2.93
3819	NASDAQ	AEY	Wed, Jan 8, 2014	2.95	2.99	2.90	2.95
3818	NASDAQ	AEY	Tue, Jan 7, 2014	2.91	2.99	2.87	2.95
3817	NASDAQ	AEY	Mon, Jan 6, 2014	2.86	2.94	2.86	2.94
3816	NASDAQ	AEY	Fri, Jan 3, 2014	2.76	2.99	2.74	2.80
3815	NASDAQ	AEY	Thu, Jan 2, 2014	2.77	2.77	2.65	2.69
3814	NASDAQ	AEY	Tue, Dec 31, 2013	2.71	2.75	2.65	2.69
3813	NASDAQ	AEY	Mon, Dec 30, 2013	2.59	2.72	2.56	2.71
3812	NASDAQ	AEY	Fri, Dec 27, 2013	2.43	2.50	2.43	2.49
3811	NASDAQ	AEY	Thu, Dec 26, 2013	2.45	2.46	2.41	2.46
3810	NASDAQ	AEY	Tue, Dec 24, 2013	2.50	2.55	2.47	2.49
3809	NASDAQ	AEY	Mon, Dec 23, 2013	2.54	2.54	2.49	2.49
3808	NASDAQ	AEY	Fri, Dec 20, 2013	2.57	2.59	2.48	2.50
3807	NASDAQ	AEY	Thu, Dec 19, 2013	2.57	2.57	2.53	2.54
3806	NASDAQ	AEY	Wed, Dec 18, 2013	2.50	2.53	2.47	2.48
3805	NASDAQ	AEY	Tue, Dec 17, 2013	2.52	2.55	2.50	2.51
3804	NASDAQ	AEY	Mon, Dec 16, 2013	2.53	2.55	2.51	2.53
3803	NASDAQ	AEY	Fri, Dec 13, 2013	2.52	2.53	2.51	2.52
3802	NASDAQ	AEY	Thu, Dec 12, 2013	2.62	2.62	2.53	2.55
3801	NASDAQ	AEY	Wed, Dec 11, 2013	2.57	2.62	2.57	2.57
3800	NASDAQ	AEY	Tue, Dec 10, 2013	2.60	2.58	2.56	2.57
3799	NASDAQ	AEY	Mon, Dec 9, 2013	2.65	2.65	2.56	2.60
3798	NASDAQ	AEY	Fri, Dec 6, 2013	2.60	2.65	2.60	2.62
3797	NASDAQ	AEY	Thu, Dec 5, 2013	2.61	2.61	2.57	2.61
3796	NASDAQ	AEY	Wed, Dec 4, 2013	2.60	2.61	2.58	2.61
3795	NASDAQ	AEY	Tue, Dec 3, 2013	2.60	2.62	2.60	2.62
3794	NASDAQ	AEY	Mon, Dec 2, 2013	2.56	2.64	2.54	2.59
3793	NASDAQ	AEY	Fri, Nov 29, 2013	2.60	2.60	2.59	2.59
3792	NASDAQ	AEY	Wed, Nov 27, 2013	2.52	2.65	2.56	2.65
3791	NASDAQ	AEY	Tue, Nov 26, 2013	2.57	2.57	2.54	2.54
3790	NASDAQ	AEY	Mon, Nov 25, 2013	2.58	2.58	2.51	2.55
3789	NASDAQ	AEY	Fri, Nov 22, 2013	2.58	2.62	2.57	2.61
3788	NASDAQ	AEY	Thu, Nov 21, 2013	2.59	2.59	2.59	2.59
3787	NASDAQ	AEY	Wed, Nov 20, 2013	2.62	2.62	2.61	2.61
3786	NASDAQ	AEY	Tue, Nov 19, 2013	2.67	2.63	2.61	2.63
3785	NASDAQ	AEY	Mon, Nov 18, 2013	2.72	2.72	2.60	2.65
3784	NASDAQ	AEY	Fri, Nov 15, 2013	2.77	2.77	2.60	2.66
3783	NASDAQ	AEY	Thu, Nov 14, 2013	2.94	2.82	2.77	2.77
3782	NASDAQ	AEY	Wed, Nov 13, 2013	3.28	3.28	2.70	2.77
3781	NASDAQ	AEY	Tue, Nov 12, 2013	2.72	2.72	2.64	2.64
3780	NASDAQ	AEY	Mon, Nov 11, 2013	2.65	2.70	2.65	2.66
3779	NASDAQ	AEY	Fri, Nov 8, 2013	2.65	2.65	2.60	2.64
3778	NASDAQ	AEY	Thu, Nov 7, 2013	2.65	2.65	2.60	2.60
3777	NASDAQ	AEY	Wed, Nov 6, 2013	2.53	2.57	2.53	2.57
3776	NASDAQ	AEY	Tue, Nov 5, 2013	2.59	2.59	2.53	2.54
3775	NASDAQ	AEY	Mon, Nov 4, 2013	2.66	2.66	2.56	2.57
3774	NASDAQ	AEY	Fri, Nov 1, 2013	2.66	2.66	2.66	2.66
3773	NASDAQ	AEY	Thu, Oct 31, 2013	2.73	2.65	2.50	2.65
3772	NASDAQ	AEY	Wed, Oct 30, 2013	2.61	2.74	2.61	2.74
3771	NASDAQ	AEY	Tue, Oct 29, 2013	2.72	2.79	2.62	2.62
3770	NASDAQ	AEY	Mon, Oct 28, 2013	2.47	2.97	2.47	2.63
3769	NASDAQ	AEY	Fri, Oct 25, 2013	2.54	2.55	2.45	2.48
3768	NASDAQ	AEY	Thu, Oct 24, 2013	2.58	2.58	2.52	2.56
3767	NASDAQ	AEY	Wed, Oct 23, 2013	2.54	2.54	2.53	2.53
3766	NASDAQ	AEY	Tue, Oct 22, 2013	2.50	2.54	2.49	2.50
3765	NASDAQ	AEY	Mon, Oct 21, 2013	2.47	2.50	2.47	2.49
3764	NASDAQ	AEY	Fri, Oct 18, 2013	2.50	2.50	2.47	2.47
3763	NASDAQ	AEY	Thu, Oct 17, 2013	2.50	2.49	2.45	2.46
3762	NASDAQ	AEY	Wed, Oct 16, 2013	2.46	2.47	2.45	2.46
3761	NASDAQ	AEY	Tue, Oct 15, 2013	2.51	2.51	2.45	2.46
3760	NASDAQ	AEY	Mon, Oct 14, 2013	2.45	2.50	2.45	2.48
3759	NASDAQ	AEY	Fri, Oct 11, 2013	2.47	2.47	2.46	2.47
3758	NASDAQ	AEY	Thu, Oct 10, 2013	2.51	2.51	2.47	2.47
3757	NASDAQ	AEY	Wed, Oct 9, 2013	2.45	2.49	2.45	2.45
3756	NASDAQ	AEY	Tue, Oct 8, 2013	2.47	2.47	2.43	2.45
3755	NASDAQ	AEY	Mon, Oct 7, 2013	2.46	2.51	2.45	2.51
3754	NASDAQ	AEY	Fri, Oct 4, 2013	2.48	2.53	2.45	2.48
3753	NASDAQ	AEY	Thu, Oct 3, 2013	2.54	2.51	2.51	2.51
3752	NASDAQ	AEY	Wed, Oct 2, 2013	2.57	2.57	2.51	2.54
3751	NASDAQ	AEY	Tue, Oct 1, 2013	2.45	2.51	2.45	2.50
3750	NASDAQ	AEY	Mon, Sep 30, 2013	2.43	2.47	2.43	2.45
3749	NASDAQ	AEY	Fri, Sep 27, 2013	2.45	2.46	2.45	2.46
3748	NASDAQ	AEY	Thu, Sep 26, 2013	2.43	2.48	2.43	2.47
3747	NASDAQ	AEY	Wed, Sep 25, 2013	2.46	2.46	2.46	2.46
3746	NASDAQ	AEY	Tue, Sep 24, 2013	2.44	2.47	2.44	2.45
3745	NASDAQ	AEY	Mon, Sep 23, 2013	2.48	2.50	2.45	2.45
3744	NASDAQ	AEY	Fri, Sep 20, 2013	2.45	2.50	2.44	2.50
3743	NASDAQ	AEY	Thu, Sep 19, 2013	2.48	2.50	2.48	2.49
3742	NASDAQ	AEY	Wed, Sep 18, 2013	2.41	2.44	2.41	2.44
3741	NASDAQ	AEY	Tue, Sep 17, 2013	2.44	2.48	2.42	2.44
3740	NASDAQ	AEY	Mon, Sep 16, 2013	2.48	2.45	2.41	2.43
3739	NASDAQ	AEY	Fri, Sep 13, 2013	2.49	2.49	2.45	2.48
3738	NASDAQ	AEY	Thu, Sep 12, 2013	2.49	2.50	2.49	2.50
3737	NASDAQ	AEY	Wed, Sep 11, 2013	2.50	2.50	2.48	2.48
3736	NASDAQ	AEY	Tue, Sep 10, 2013	2.48	2.48	2.46	2.48
3735	NASDAQ	AEY	Mon, Sep 9, 2013	2.44	2.46	2.42	2.46
3734	NASDAQ	AEY	Fri, Sep 6, 2013	2.45	2.46	2.42	2.46
3733	NASDAQ	AEY	Thu, Sep 5, 2013	2.42	2.43	2.42	2.43
3732	NASDAQ	AEY	Wed, Sep 4, 2013	2.46	2.46	2.46	2.46
3731	NASDAQ	AEY	Tue, Sep 3, 2013	2.43	2.46	2.43	2.45
3730	NASDAQ	AEY	Fri, Aug 30, 2013	2.42	2.44	2.42	2.44
3729	NASDAQ	AEY	Thu, Aug 29, 2013	2.45	2.45	2.41	2.42
3728	NASDAQ	AEY	Wed, Aug 28, 2013	2.44	2.45	2.44	2.44
3727	NASDAQ	AEY	Tue, Aug 27, 2013	2.44	2.45	2.44	2.44
3726	NASDAQ	AEY	Mon, Aug 26, 2013	2.45	2.48	2.43	2.44
3725	NASDAQ	AEY	Fri, Aug 23, 2013	2.47	2.47	2.45	2.45
3724	NASDAQ	AEY	Thu, Aug 22, 2013	2.44	2.48	2.45	2.46
3723	NASDAQ	AEY	Wed, Aug 21, 2013	2.46	2.46	2.44	2.45
3722	NASDAQ	AEY	Tue, Aug 20, 2013	2.46	2.47	2.45	2.47
3721	NASDAQ	AEY	Mon, Aug 19, 2013	2.50	2.58	2.46	2.46
3720	NASDAQ	AEY	Fri, Aug 16, 2013	2.48	2.49	2.48	2.49
3719	NASDAQ	AEY	Thu, Aug 15, 2013	2.48	2.53	2.42	2.52
3718	NASDAQ	AEY	Wed, Aug 14, 2013	2.55	2.58	2.46	2.53
3717	NASDAQ	AEY	Tue, Aug 13, 2013	2.50	2.54	2.35	2.54
3716	NASDAQ	AEY	Mon, Aug 12, 2013	2.54	2.65	2.52	2.56
3715	NASDAQ	AEY	Fri, Aug 9, 2013	2.65	2.60	2.52	2.55
3714	NASDAQ	AEY	Thu, Aug 8, 2013	2.62	2.63	2.55	2.62
3713	NASDAQ	AEY	Wed, Aug 7, 2013	2.63	2.61	2.56	2.58
3712	NASDAQ	AEY	Tue, Aug 6, 2013	2.55	2.75	2.52	2.60
3711	NASDAQ	AEY	Mon, Aug 5, 2013	2.56	2.60	2.54	2.55
3710	NASDAQ	AEY	Fri, Aug 2, 2013	2.51	2.56	2.46	2.55
3709	NASDAQ	AEY	Thu, Aug 1, 2013	2.59	2.59	2.55	2.55
3708	NASDAQ	AEY	Wed, Jul 31, 2013	2.58	2.59	2.58	2.59
3707	NASDAQ	AEY	Tue, Jul 30, 2013	2.52	2.57	2.52	2.55
3706	NASDAQ	AEY	Mon, Jul 29, 2013	2.61	2.61	2.55	2.56
3705	NASDAQ	AEY	Fri, Jul 26, 2013	2.47	2.54	2.47	2.54
3704	NASDAQ	AEY	Thu, Jul 25, 2013	2.52	2.52	2.46	2.47
3703	NASDAQ	AEY	Wed, Jul 24, 2013	2.54	2.54	2.52	2.53
3702	NASDAQ	AEY	Tue, Jul 23, 2013	2.75	2.84	2.43	2.52
3701	NASDAQ	AEY	Mon, Jul 22, 2013	2.60	2.92	2.60	2.63
3700	NASDAQ	AEY	Fri, Jul 19, 2013	2.34	2.49	2.31	2.39
3699	NASDAQ	AEY	Thu, Jul 18, 2013	2.31	2.33	2.30	2.33
3698	NASDAQ	AEY	Wed, Jul 17, 2013	2.31	2.33	2.26	2.33
3697	NASDAQ	AEY	Tue, Jul 16, 2013	2.33	2.33	2.32	2.32
3696	NASDAQ	AEY	Mon, Jul 15, 2013	2.36	2.36	2.28	2.35
3695	NASDAQ	AEY	Fri, Jul 12, 2013	2.30	2.37	2.27	2.34
3694	NASDAQ	AEY	Thu, Jul 11, 2013	2.29	2.33	2.24	2.30
3693	NASDAQ	AEY	Wed, Jul 10, 2013	2.26	2.30	2.25	2.30
3692	NASDAQ	AEY	Tue, Jul 9, 2013	2.26	2.26	2.25	2.26
3691	NASDAQ	AEY	Mon, Jul 8, 2013	2.25	2.27	2.25	2.26
3690	NASDAQ	AEY	Fri, Jul 5, 2013	2.25	2.29	2.25	2.25
3689	NASDAQ	AEY	Wed, Jul 3, 2013	2.28	2.30	2.25	2.25
3688	NASDAQ	AEY	Mon, Jul 1, 2013	2.29	2.30	2.25	2.27
3687	NASDAQ	AEY	Fri, Jun 28, 2013	2.27	2.28	2.27	2.28
3686	NASDAQ	AEY	Thu, Jun 27, 2013	2.25	2.26	2.25	2.26
3685	NASDAQ	AEY	Wed, Jun 26, 2013	2.21	2.29	2.20	2.28
3684	NASDAQ	AEY	Tue, Jun 25, 2013	2.24	2.24	2.21	2.23
3683	NASDAQ	AEY	Mon, Jun 24, 2013	2.21	2.23	2.19	2.21
3682	NASDAQ	AEY	Fri, Jun 21, 2013	2.23	2.23	2.22	2.23
3681	NASDAQ	AEY	Thu, Jun 20, 2013	2.24	2.24	2.23	2.24
3680	NASDAQ	AEY	Wed, Jun 19, 2013	2.26	2.26	2.22	2.24
3679	NASDAQ	AEY	Tue, Jun 18, 2013	2.23	2.23	2.22	2.23
3678	NASDAQ	AEY	Mon, Jun 17, 2013	2.22	2.24	2.22	2.22
3677	NASDAQ	AEY	Fri, Jun 14, 2013	2.23	2.25	2.21	2.22
3676	NASDAQ	AEY	Thu, Jun 13, 2013	2.23	2.24	2.20	2.23
3675	NASDAQ	AEY	Wed, Jun 12, 2013	2.23	2.26	2.21	2.25
3674	NASDAQ	AEY	Tue, Jun 11, 2013	2.20	2.24	2.20	2.23
3673	NASDAQ	AEY	Mon, Jun 10, 2013	2.23	2.25	2.20	2.23
3672	NASDAQ	AEY	Fri, Jun 7, 2013	2.20	2.22	2.20	2.22
3671	NASDAQ	AEY	Thu, Jun 6, 2013	2.25	2.25	2.20	2.20
3670	NASDAQ	AEY	Wed, Jun 5, 2013	2.20	2.27	2.20	2.22
3669	NASDAQ	AEY	Tue, Jun 4, 2013	2.25	2.28	2.20	2.27
3668	NASDAQ	AEY	Mon, Jun 3, 2013	2.26	2.26	2.20	2.22
3667	NASDAQ	AEY	Fri, May 31, 2013	2.29	2.29	2.20	2.25
3666	NASDAQ	AEY	Thu, May 30, 2013	2.24	2.32	2.24	2.29
3665	NASDAQ	AEY	Wed, May 29, 2013	2.22	2.30	2.20	2.24
3664	NASDAQ	AEY	Tue, May 28, 2013	2.27	2.34	2.20	2.32
3663	NASDAQ	AEY	Fri, May 24, 2013	2.21	2.29	2.21	2.27
3662	NASDAQ	AEY	Thu, May 23, 2013	2.21	2.24	2.21	2.21
3661	NASDAQ	AEY	Wed, May 22, 2013	2.23	2.24	2.22	2.22
3660	NASDAQ	AEY	Tue, May 21, 2013	2.25	2.25	2.21	2.23
3659	NASDAQ	AEY	Mon, May 20, 2013	2.19	2.28	2.19	2.27
3658	NASDAQ	AEY	Fri, May 17, 2013	2.25	2.25	2.19	2.19
3657	NASDAQ	AEY	Thu, May 16, 2013	2.25	2.25	2.20	2.21
3656	NASDAQ	AEY	Wed, May 15, 2013	2.20	2.25	2.20	2.23
3655	NASDAQ	AEY	Tue, May 14, 2013	2.25	2.33	2.21	2.27
3654	NASDAQ	AEY	Mon, May 13, 2013	2.35	2.38	2.25	2.25
3653	NASDAQ	AEY	Fri, May 10, 2013	2.35	2.36	2.27	2.33
3652	NASDAQ	AEY	Thu, May 9, 2013	2.26	2.35	2.26	2.35
3651	NASDAQ	AEY	Wed, May 8, 2013	2.36	2.36	2.31	2.31
3650	NASDAQ	AEY	Tue, May 7, 2013	2.36	2.36	2.36	2.36
3649	NASDAQ	AEY	Mon, May 6, 2013	2.37	2.40	2.30	2.35
3648	NASDAQ	AEY	Fri, May 3, 2013	2.29	2.38	2.29	2.38
3647	NASDAQ	AEY	Thu, May 2, 2013	2.28	2.29	2.28	2.29
3646	NASDAQ	AEY	Wed, May 1, 2013	2.29	2.29	2.29	2.29
3645	NASDAQ	AEY	Tue, Apr 30, 2013	2.29	2.38	2.29	2.36
3644	NASDAQ	AEY	Mon, Apr 29, 2013	2.39	2.40	2.34	2.40
3643	NASDAQ	AEY	Thu, Apr 25, 2013	2.33	2.36	2.33	2.36
3642	NASDAQ	AEY	Wed, Apr 24, 2013	2.36	2.36	2.33	2.33
3641	NASDAQ	AEY	Tue, Apr 23, 2013	2.35	2.40	2.31	2.35
3640	NASDAQ	AEY	Mon, Apr 22, 2013	2.32	2.32	2.29	2.29
3639	NASDAQ	AEY	Fri, Apr 19, 2013	2.28	2.31	2.28	2.31
3638	NASDAQ	AEY	Thu, Apr 18, 2013	2.28	2.30	2.28	2.30
3637	NASDAQ	AEY	Wed, Apr 17, 2013	2.30	2.30	2.30	2.30
3636	NASDAQ	AEY	Mon, Apr 15, 2013	2.32	2.32	2.27	2.30
3635	NASDAQ	AEY	Fri, Apr 12, 2013	2.31	2.31	2.31	2.31
3634	NASDAQ	AEY	Thu, Apr 11, 2013	2.30	2.33	2.29	2.32
3633	NASDAQ	AEY	Wed, Apr 10, 2013	2.35	2.35	2.32	2.33
3632	NASDAQ	AEY	Tue, Apr 9, 2013	2.32	2.34	2.26	2.34
3631	NASDAQ	AEY	Mon, Apr 8, 2013	2.27	2.31	2.27	2.29
3630	NASDAQ	AEY	Fri, Apr 5, 2013	2.30	2.32	2.28	2.32
3629	NASDAQ	AEY	Thu, Apr 4, 2013	2.31	2.32	2.30	2.31
3628	NASDAQ	AEY	Wed, Apr 3, 2013	2.30	2.32	2.30	2.30
3627	NASDAQ	AEY	Tue, Apr 2, 2013	2.27	2.32	2.26	2.31
3626	NASDAQ	AEY	Mon, Apr 1, 2013	2.34	2.34	2.30	2.33
3625	NASDAQ	AEY	Thu, Mar 28, 2013	2.31	2.33	2.31	2.33
3624	NASDAQ	AEY	Wed, Mar 27, 2013	2.38	2.38	2.34	2.34
3623	NASDAQ	AEY	Tue, Mar 26, 2013	2.36	2.37	2.36	2.36
3622	NASDAQ	AEY	Mon, Mar 25, 2013	2.37	2.38	2.35	2.36
3621	NASDAQ	AEY	Fri, Mar 22, 2013	2.38	2.40	2.37	2.38
3620	NASDAQ	AEY	Thu, Mar 21, 2013	2.33	2.38	2.31	2.38
3619	NASDAQ	AEY	Wed, Mar 20, 2013	2.32	2.33	2.28	2.32
3618	NASDAQ	AEY	Tue, Mar 19, 2013	2.30	2.31	2.28	2.28
3617	NASDAQ	AEY	Mon, Mar 18, 2013	2.25	2.30	2.24	2.30
3616	NASDAQ	AEY	Fri, Mar 15, 2013	2.14	2.20	2.14	2.20
3615	NASDAQ	AEY	Thu, Mar 14, 2013	2.16	2.20	2.15	2.17
3614	NASDAQ	AEY	Wed, Mar 13, 2013	2.20	2.20	2.16	2.16
3613	NASDAQ	AEY	Tue, Mar 12, 2013	2.20	2.20	2.20	2.20
3612	NASDAQ	AEY	Mon, Mar 11, 2013	2.16	2.19	2.15	2.16
3611	NASDAQ	AEY	Fri, Mar 8, 2013	2.20	2.20	2.14	2.20
3610	NASDAQ	AEY	Thu, Mar 7, 2013	2.20	2.26	2.17	2.26
3609	NASDAQ	AEY	Wed, Mar 6, 2013	2.26	2.26	2.20	2.20
3608	NASDAQ	AEY	Tue, Mar 5, 2013	2.21	2.23	2.17	2.20
3607	NASDAQ	AEY	Mon, Mar 4, 2013	2.21	2.30	2.18	2.19
3606	NASDAQ	AEY	Fri, Mar 1, 2013	2.29	2.29	2.16	2.17
3605	NASDAQ	AEY	Thu, Feb 28, 2013	2.28	2.30	2.15	2.25
3604	NASDAQ	AEY	Wed, Feb 27, 2013	2.18	2.28	2.15	2.28
3603	NASDAQ	AEY	Tue, Feb 26, 2013	2.24	2.24	2.12	2.12
3602	NASDAQ	AEY	Mon, Feb 25, 2013	2.21	2.27	2.21	2.21
3601	NASDAQ	AEY	Fri, Feb 22, 2013	2.33	2.33	2.18	2.30
3600	NASDAQ	AEY	Thu, Feb 21, 2013	2.25	2.31	2.25	2.30
3599	NASDAQ	AEY	Wed, Feb 20, 2013	2.24	2.29	2.24	2.29
3598	NASDAQ	AEY	Tue, Feb 19, 2013	2.23	2.31	2.23	2.28
3597	NASDAQ	AEY	Fri, Feb 15, 2013	2.27	2.27	2.21	2.21
3596	NASDAQ	AEY	Thu, Feb 14, 2013	2.27	2.28	2.27	2.28
3595	NASDAQ	AEY	Wed, Feb 13, 2013	2.28	2.30	2.25	2.29
3594	NASDAQ	AEY	Tue, Feb 12, 2013	2.17	2.29	2.17	2.25
3593	NASDAQ	AEY	Mon, Feb 11, 2013	2.09	2.16	2.09	2.15
3592	NASDAQ	AEY	Fri, Feb 8, 2013	2.09	2.19	2.05	2.05
3591	NASDAQ	AEY	Thu, Feb 7, 2013	2.06	2.13	2.06	2.12
3590	NASDAQ	AEY	Wed, Feb 6, 2013	2.06	2.16	2.04	2.06
3589	NASDAQ	AEY	Tue, Feb 5, 2013	2.16	2.21	2.05	2.16
3588	NASDAQ	AEY	Mon, Feb 4, 2013	2.10	2.25	2.10	2.20
3587	NASDAQ	AEY	Fri, Feb 1, 2013	2.13	2.13	2.08	2.10
3586	NASDAQ	AEY	Thu, Jan 31, 2013	2.14	2.15	2.08	2.13
3585	NASDAQ	AEY	Wed, Jan 30, 2013	2.14	2.21	2.10	2.14
3584	NASDAQ	AEY	Tue, Jan 29, 2013	2.17	2.17	2.08	2.15
3583	NASDAQ	AEY	Mon, Jan 28, 2013	2.27	2.27	2.11	2.15
3582	NASDAQ	AEY	Fri, Jan 25, 2013	2.30	2.30	2.25	2.26
3581	NASDAQ	AEY	Thu, Jan 24, 2013	2.26	2.30	2.25	2.30
3580	NASDAQ	AEY	Wed, Jan 23, 2013	2.31	2.31	2.24	2.28
3579	NASDAQ	AEY	Tue, Jan 22, 2013	2.23	2.31	2.23	2.31
3578	NASDAQ	AEY	Fri, Jan 18, 2013	2.23	2.29	2.23	2.28
3577	NASDAQ	AEY	Thu, Jan 17, 2013	2.19	2.22	2.17	2.17
3576	NASDAQ	AEY	Wed, Jan 16, 2013	2.16	2.19	2.16	2.19
3575	NASDAQ	AEY	Tue, Jan 15, 2013	2.15	2.16	2.15	2.16
3574	NASDAQ	AEY	Mon, Jan 14, 2013	2.10	2.15	2.07	2.14
3573	NASDAQ	AEY	Fri, Jan 11, 2013	2.09	2.10	2.01	2.10
3572	NASDAQ	AEY	Thu, Jan 10, 2013	2.14	2.14	2.04	2.05
3571	NASDAQ	AEY	Wed, Jan 9, 2013	2.13	2.14	2.09	2.10
3570	NASDAQ	AEY	Tue, Jan 8, 2013	2.13	2.14	2.10	2.14
3569	NASDAQ	AEY	Mon, Jan 7, 2013	2.05	2.14	2.05	2.13
3568	NASDAQ	AEY	Fri, Jan 4, 2013	2.04	2.10	2.04	2.07
3567	NASDAQ	AEY	Thu, Jan 3, 2013	2.08	2.09	2.05	2.05
3566	NASDAQ	AEY	Wed, Jan 2, 2013	2.00	2.08	2.00	2.08
3565	NASDAQ	AEY	Mon, Dec 31, 2012	1.96	2.00	1.96	1.99
3564	NASDAQ	AEY	Fri, Dec 28, 2012	1.95	2.00	1.95	1.98
3563	NASDAQ	AEY	Thu, Dec 27, 2012	1.93	2.02	1.91	1.97
3562	NASDAQ	AEY	Wed, Dec 26, 2012	1.97	2.09	1.95	1.95
3561	NASDAQ	AEY	Mon, Dec 24, 2012	2.00	2.00	1.96	2.00
3560	NASDAQ	AEY	Fri, Dec 21, 2012	1.98	2.02	1.92	1.92
3559	NASDAQ	AEY	Thu, Dec 20, 2012	1.96	2.10	1.96	1.97
3558	NASDAQ	AEY	Wed, Dec 19, 2012	1.91	2.00	1.91	1.92
3557	NASDAQ	AEY	Tue, Dec 18, 2012	2.00	2.00	1.95	1.95
3556	NASDAQ	AEY	Mon, Dec 17, 2012	2.02	2.02	1.93	2.02
3555	NASDAQ	AEY	Fri, Dec 14, 2012	2.03	2.05	2.03	2.05
3554	NASDAQ	AEY	Thu, Dec 13, 2012	2.01	2.03	2.00	2.00
3553	NASDAQ	AEY	Wed, Dec 12, 2012	1.96	2.01	1.96	2.01
3552	NASDAQ	AEY	Tue, Dec 11, 2012	1.99	2.02	1.87	2.00
3551	NASDAQ	AEY	Mon, Dec 10, 2012	2.00	2.00	1.92	2.00
3550	NASDAQ	AEY	Fri, Dec 7, 2012	2.00	2.00	1.96	1.99
3549	NASDAQ	AEY	Thu, Dec 6, 2012	1.98	1.99	1.98	1.99
3548	NASDAQ	AEY	Wed, Dec 5, 2012	1.96	1.98	1.96	1.98
3547	NASDAQ	AEY	Tue, Dec 4, 2012	1.97	1.97	1.95	1.97
3546	NASDAQ	AEY	Mon, Dec 3, 2012	2.00	2.00	1.99	1.99
3545	NASDAQ	AEY	Thu, Nov 29, 2012	2.00	2.00	1.96	2.00
3544	NASDAQ	AEY	Wed, Nov 28, 2012	2.00	2.00	2.00	2.00
3543	NASDAQ	AEY	Tue, Nov 27, 2012	1.96	1.98	1.96	1.97
3542	NASDAQ	AEY	Mon, Nov 26, 2012	1.99	1.99	1.95	1.98
3541	NASDAQ	AEY	Tue, Nov 20, 2012	1.98	2.01	1.98	2.00
3540	NASDAQ	AEY	Mon, Nov 19, 2012	2.02	2.05	1.93	1.95
3539	NASDAQ	AEY	Fri, Nov 16, 2012	1.98	1.98	1.95	1.95
3538	NASDAQ	AEY	Wed, Nov 14, 2012	1.97	1.98	1.96	1.97
3537	NASDAQ	AEY	Tue, Nov 13, 2012	2.00	2.03	1.97	1.97
3536	NASDAQ	AEY	Mon, Nov 12, 2012	2.01	2.01	2.00	2.00
3535	NASDAQ	AEY	Fri, Nov 9, 2012	2.01	2.07	1.99	2.01
3534	NASDAQ	AEY	Thu, Nov 8, 2012	2.03	2.03	2.01	2.01
3533	NASDAQ	AEY	Wed, Nov 7, 2012	2.05	2.10	2.01	2.02
3532	NASDAQ	AEY	Tue, Nov 6, 2012	2.05	2.07	2.02	2.07
3531	NASDAQ	AEY	Mon, Nov 5, 2012	2.03	2.03	2.02	2.03
3530	NASDAQ	AEY	Thu, Nov 1, 2012	2.05	2.05	2.05	2.05
3529	NASDAQ	AEY	Wed, Oct 31, 2012	2.10	2.10	2.06	2.06
3528	NASDAQ	AEY	Fri, Oct 26, 2012	2.09	2.09	2.03	2.06
3527	NASDAQ	AEY	Thu, Oct 25, 2012	2.04	2.06	2.04	2.06
3526	NASDAQ	AEY	Wed, Oct 24, 2012	2.03	2.08	2.03	2.07
3525	NASDAQ	AEY	Tue, Oct 23, 2012	2.05	2.05	2.05	2.05
3524	NASDAQ	AEY	Mon, Oct 22, 2012	2.05	2.10	2.05	2.06
3523	NASDAQ	AEY	Fri, Oct 19, 2012	2.11	2.15	2.05	2.05
3522	NASDAQ	AEY	Thu, Oct 18, 2012	2.05	2.16	2.05	2.15
3521	NASDAQ	AEY	Wed, Oct 17, 2012	2.08	2.16	2.05	2.16
3520	NASDAQ	AEY	Tue, Oct 16, 2012	2.05	2.10	2.05	2.06
3519	NASDAQ	AEY	Mon, Oct 15, 2012	2.06	2.10	2.06	2.06
3518	NASDAQ	AEY	Fri, Oct 12, 2012	2.07	2.07	2.05	2.06
3517	NASDAQ	AEY	Thu, Oct 11, 2012	2.10	2.10	2.08	2.08
3516	NASDAQ	AEY	Wed, Oct 10, 2012	2.10	2.20	2.06	2.09
3515	NASDAQ	AEY	Tue, Oct 9, 2012	2.08	2.10	2.08	2.10
3514	NASDAQ	AEY	Mon, Oct 8, 2012	2.15	2.15	2.06	2.11
3513	NASDAQ	AEY	Fri, Oct 5, 2012	2.10	2.19	2.10	2.17
3512	NASDAQ	AEY	Thu, Oct 4, 2012	2.10	2.19	2.10	2.19
3511	NASDAQ	AEY	Wed, Oct 3, 2012	2.16	2.17	2.05	2.10
3510	NASDAQ	AEY	Tue, Oct 2, 2012	2.15	2.19	2.10	2.19
3509	NASDAQ	AEY	Mon, Oct 1, 2012	2.17	2.19	2.10	2.10
3508	NASDAQ	AEY	Thu, Sep 27, 2012	2.20	2.20	2.20	2.20
3507	NASDAQ	AEY	Wed, Sep 26, 2012	2.19	2.19	2.10	2.14
3506	NASDAQ	AEY	Tue, Sep 25, 2012	2.23	2.23	2.18	2.18
3505	NASDAQ	AEY	Mon, Sep 24, 2012	2.20	2.20	2.20	2.20
3504	NASDAQ	AEY	Fri, Sep 21, 2012	2.15	2.24	2.12	2.16
3503	NASDAQ	AEY	Thu, Sep 20, 2012	2.16	2.25	2.14	2.25
3502	NASDAQ	AEY	Wed, Sep 19, 2012	2.20	2.24	2.14	2.14
3501	NASDAQ	AEY	Tue, Sep 18, 2012	2.16	2.20	2.16	2.20
3500	NASDAQ	AEY	Mon, Sep 17, 2012	2.12	2.24	2.12	2.20
3499	NASDAQ	AEY	Fri, Sep 14, 2012	2.25	2.25	2.25	2.25
3498	NASDAQ	AEY	Thu, Sep 13, 2012	2.24	2.36	2.21	2.21
3497	NASDAQ	AEY	Wed, Sep 12, 2012	2.14	2.23	2.09	2.23
3496	NASDAQ	AEY	Tue, Sep 11, 2012	2.18	2.25	2.12	2.15
3495	NASDAQ	AEY	Mon, Sep 10, 2012	2.20	2.20	2.20	2.20
3494	NASDAQ	AEY	Fri, Sep 7, 2012	2.17	2.25	2.16	2.25
3493	NASDAQ	AEY	Thu, Sep 6, 2012	2.25	2.25	2.14	2.17
3492	NASDAQ	AEY	Wed, Sep 5, 2012	2.25	2.29	2.25	2.26
3491	NASDAQ	AEY	Tue, Sep 4, 2012	2.20	2.29	2.20	2.25
3490	NASDAQ	AEY	Fri, Aug 31, 2012	2.17	2.20	2.15	2.20
3489	NASDAQ	AEY	Thu, Aug 30, 2012	2.19	2.27	2.15	2.15
3488	NASDAQ	AEY	Wed, Aug 29, 2012	2.10	2.19	2.10	2.19
3487	NASDAQ	AEY	Tue, Aug 28, 2012	2.10	2.27	2.10	2.14
3486	NASDAQ	AEY	Mon, Aug 27, 2012	2.15	2.15	2.10	2.14
3485	NASDAQ	AEY	Fri, Aug 24, 2012	2.10	2.15	2.09	2.15
3484	NASDAQ	AEY	Thu, Aug 23, 2012	2.07	2.10	2.07	2.10
3483	NASDAQ	AEY	Wed, Aug 22, 2012	2.08	2.08	2.08	2.08
3482	NASDAQ	AEY	Tue, Aug 21, 2012	2.14	2.14	2.06	2.10
3481	NASDAQ	AEY	Mon, Aug 20, 2012	2.08	2.08	2.08	2.08
3480	NASDAQ	AEY	Fri, Aug 17, 2012	2.08	2.10	2.07	2.10
3479	NASDAQ	AEY	Thu, Aug 16, 2012	2.10	2.16	2.09	2.16
3478	NASDAQ	AEY	Wed, Aug 15, 2012	2.08	2.10	2.07	2.10
3477	NASDAQ	AEY	Tue, Aug 14, 2012	2.06	2.08	2.02	2.08
3476	NASDAQ	AEY	Mon, Aug 13, 2012	2.06	2.06	2.06	2.06
3475	NASDAQ	AEY	Fri, Aug 10, 2012	2.07	2.10	2.01	2.06
3474	NASDAQ	AEY	Thu, Aug 9, 2012	2.06	2.07	2.04	2.07
3473	NASDAQ	AEY	Wed, Aug 8, 2012	2.06	2.06	2.06	2.06
3472	NASDAQ	AEY	Tue, Aug 7, 2012	2.17	2.17	2.04	2.06
3471	NASDAQ	AEY	Mon, Aug 6, 2012	2.09	2.14	2.04	2.09
3470	NASDAQ	AEY	Fri, Aug 3, 2012	2.10	2.10	2.05	2.10
3469	NASDAQ	AEY	Thu, Aug 2, 2012	2.01	2.01	2.01	2.01
3468	NASDAQ	AEY	Wed, Aug 1, 2012	2.06	2.10	2.06	2.10
3467	NASDAQ	AEY	Tue, Jul 31, 2012	2.07	2.10	1.97	2.00
3466	NASDAQ	AEY	Mon, Jul 30, 2012	2.06	2.10	2.06	2.10
3465	NASDAQ	AEY	Thu, Jul 26, 2012	2.10	2.10	2.09	2.09
3464	NASDAQ	AEY	Tue, Jul 24, 2012	2.01	2.03	2.01	2.03
3463	NASDAQ	AEY	Mon, Jul 23, 2012	2.09	2.09	2.05	2.05
3462	NASDAQ	AEY	Fri, Jul 20, 2012	2.16	2.16	2.16	2.16
3461	NASDAQ	AEY	Thu, Jul 19, 2012	2.10	2.10	2.10	2.10
3460	NASDAQ	AEY	Wed, Jul 18, 2012	2.05	2.13	2.05	2.10
3459	NASDAQ	AEY	Tue, Jul 17, 2012	2.09	2.10	2.00	2.01
3458	NASDAQ	AEY	Mon, Jul 16, 2012	2.10	2.10	2.10	2.10
3457	NASDAQ	AEY	Fri, Jul 13, 2012	2.07	2.10	2.07	2.10
3456	NASDAQ	AEY	Wed, Jul 11, 2012	2.10	2.10	2.10	2.10
3455	NASDAQ	AEY	Tue, Jul 10, 2012	2.10	2.12	2.10	2.10
3454	NASDAQ	AEY	Mon, Jul 9, 2012	2.12	2.15	2.10	2.10
3453	NASDAQ	AEY	Fri, Jul 6, 2012	2.15	2.15	2.05	2.05
3452	NASDAQ	AEY	Thu, Jul 5, 2012	2.06	2.06	2.06	2.06
3451	NASDAQ	AEY	Tue, Jul 3, 2012	2.10	2.10	2.10	2.10
3450	NASDAQ	AEY	Mon, Jul 2, 2012	2.02	2.07	1.90	2.05
3449	NASDAQ	AEY	Fri, Jun 29, 2012	2.15	2.15	2.15	2.15
3448	NASDAQ	AEY	Thu, Jun 28, 2012	1.91	2.16	1.91	2.10
3447	NASDAQ	AEY	Wed, Jun 27, 2012	2.04	2.08	2.04	2.04
3446	NASDAQ	AEY	Mon, Jun 25, 2012	2.15	2.15	2.15	2.15
3445	NASDAQ	AEY	Fri, Jun 22, 2012	2.17	2.20	2.01	2.06
3444	NASDAQ	AEY	Thu, Jun 21, 2012	2.20	2.20	2.20	2.20
3443	NASDAQ	AEY	Tue, Jun 19, 2012	2.20	2.20	2.07	2.07
3442	NASDAQ	AEY	Mon, Jun 18, 2012	2.10	2.10	2.06	2.06
3441	NASDAQ	AEY	Fri, Jun 15, 2012	2.09	2.18	2.07	2.18
3440	NASDAQ	AEY	Thu, Jun 14, 2012	2.08	2.08	2.06	2.06
3439	NASDAQ	AEY	Tue, Jun 12, 2012	2.07	2.12	2.06	2.08
3438	NASDAQ	AEY	Mon, Jun 11, 2012	2.15	2.24	2.04	2.10
3437	NASDAQ	AEY	Fri, Jun 8, 2012	2.15	2.15	2.15	2.15
3436	NASDAQ	AEY	Thu, Jun 7, 2012	2.18	2.18	2.14	2.14
3435	NASDAQ	AEY	Wed, Jun 6, 2012	2.15	2.15	2.15	2.15
3434	NASDAQ	AEY	Tue, Jun 5, 2012	2.22	2.22	2.14	2.21
3433	NASDAQ	AEY	Mon, Jun 4, 2012	2.21	2.22	2.21	2.21
3432	NASDAQ	AEY	Fri, Jun 1, 2012	2.15	2.24	2.15	2.16
3431	NASDAQ	AEY	Thu, May 31, 2012	2.24	2.24	2.15	2.15
3430	NASDAQ	AEY	Wed, May 30, 2012	2.18	2.25	2.18	2.19
3429	NASDAQ	AEY	Tue, May 29, 2012	2.19	2.20	2.15	2.16
3428	NASDAQ	AEY	Fri, May 25, 2012	2.20	2.20	2.20	2.20
3427	NASDAQ	AEY	Thu, May 24, 2012	2.35	2.40	2.20	2.22
3426	NASDAQ	AEY	Wed, May 23, 2012	2.26	2.28	2.20	2.21
3425	NASDAQ	AEY	Tue, May 22, 2012	2.29	2.30	2.25	2.30
3424	NASDAQ	AEY	Mon, May 21, 2012	2.26	2.26	2.25	2.25
3423	NASDAQ	AEY	Fri, May 18, 2012	2.25	2.35	2.25	2.25
3422	NASDAQ	AEY	Thu, May 17, 2012	2.25	2.25	2.21	2.25
3421	NASDAQ	AEY	Wed, May 16, 2012	2.30	2.31	2.21	2.25
3420	NASDAQ	AEY	Tue, May 15, 2012	2.35	2.47	2.21	2.25
3419	NASDAQ	AEY	Mon, May 14, 2012	2.47	2.48	2.31	2.35
3418	NASDAQ	AEY	Fri, May 11, 2012	2.42	2.47	2.38	2.46
3417	NASDAQ	AEY	Thu, May 10, 2012	2.38	2.42	2.38	2.42
3416	NASDAQ	AEY	Wed, May 9, 2012	2.37	2.37	2.37	2.37
3415	NASDAQ	AEY	Tue, May 8, 2012	2.44	2.47	2.39	2.47
3414	NASDAQ	AEY	Mon, May 7, 2012	2.43	2.48	2.43	2.48
3413	NASDAQ	AEY	Fri, May 4, 2012	2.46	2.46	2.42	2.42
3412	NASDAQ	AEY	Thu, May 3, 2012	2.40	2.47	2.36	2.46
3411	NASDAQ	AEY	Wed, May 2, 2012	2.48	2.48	2.34	2.40
3410	NASDAQ	AEY	Tue, May 1, 2012	2.45	2.51	2.45	2.51
3409	NASDAQ	AEY	Mon, Apr 30, 2012	2.50	2.50	2.45	2.45
3408	NASDAQ	AEY	Fri, Apr 27, 2012	2.37	2.51	2.37	2.45
3407	NASDAQ	AEY	Thu, Apr 26, 2012	2.47	2.50	2.46	2.48
3406	NASDAQ	AEY	Wed, Apr 25, 2012	2.47	2.47	2.35	2.47
3405	NASDAQ	AEY	Tue, Apr 24, 2012	2.45	2.47	2.45	2.47
3404	NASDAQ	AEY	Mon, Apr 23, 2012	2.43	2.44	2.43	2.43
3403	NASDAQ	AEY	Fri, Apr 20, 2012	2.41	2.47	2.38	2.42
3402	NASDAQ	AEY	Thu, Apr 19, 2012	2.47	2.47	2.37	2.37
3401	NASDAQ	AEY	Wed, Apr 18, 2012	2.46	2.47	2.45	2.47
3400	NASDAQ	AEY	Tue, Apr 17, 2012	2.45	2.50	2.40	2.46
3399	NASDAQ	AEY	Mon, Apr 16, 2012	2.47	2.49	2.40	2.48
3398	NASDAQ	AEY	Fri, Apr 13, 2012	2.48	2.50	2.48	2.50
3397	NASDAQ	AEY	Thu, Apr 12, 2012	2.51	2.52	2.47	2.47
3396	NASDAQ	AEY	Wed, Apr 11, 2012	2.45	2.52	2.40	2.51
3395	NASDAQ	AEY	Tue, Apr 10, 2012	2.47	2.53	2.36	2.43
3394	NASDAQ	AEY	Mon, Apr 9, 2012	2.51	2.53	2.47	2.47
3393	NASDAQ	AEY	Thu, Apr 5, 2012	2.40	2.53	2.40	2.53
3392	NASDAQ	AEY	Wed, Apr 4, 2012	2.43	2.46	2.34	2.40
3391	NASDAQ	AEY	Tue, Apr 3, 2012	2.45	2.49	2.38	2.38
3390	NASDAQ	AEY	Mon, Apr 2, 2012	2.52	2.52	2.38	2.45
3389	NASDAQ	AEY	Fri, Mar 30, 2012	2.32	2.39	2.32	2.39
3388	NASDAQ	AEY	Thu, Mar 29, 2012	2.30	2.35	2.30	2.35
3387	NASDAQ	AEY	Wed, Mar 28, 2012	2.37	2.43	2.31	2.31
3386	NASDAQ	AEY	Tue, Mar 27, 2012	2.44	2.44	2.40	2.43
3385	NASDAQ	AEY	Mon, Mar 26, 2012	2.45	2.45	2.33	2.37
3384	NASDAQ	AEY	Fri, Mar 23, 2012	2.40	2.46	2.40	2.46
3383	NASDAQ	AEY	Thu, Mar 22, 2012	2.46	2.46	2.31	2.40
3382	NASDAQ	AEY	Wed, Mar 21, 2012	2.50	2.50	2.42	2.46
3381	NASDAQ	AEY	Tue, Mar 20, 2012	2.34	2.55	2.34	2.51
3380	NASDAQ	AEY	Mon, Mar 19, 2012	2.23	2.42	2.23	2.39
3379	NASDAQ	AEY	Fri, Mar 16, 2012	2.33	2.33	2.25	2.25
3378	NASDAQ	AEY	Thu, Mar 15, 2012	2.31	2.34	2.20	2.32
3377	NASDAQ	AEY	Wed, Mar 14, 2012	2.17	2.30	2.17	2.29
3376	NASDAQ	AEY	Tue, Mar 13, 2012	2.16	2.18	2.15	2.17
3375	NASDAQ	AEY	Mon, Mar 12, 2012	2.14	2.19	2.08	2.14
3374	NASDAQ	AEY	Fri, Mar 9, 2012	2.08	2.19	2.08	2.15
3373	NASDAQ	AEY	Thu, Mar 8, 2012	2.07	2.10	2.07	2.08
3372	NASDAQ	AEY	Wed, Mar 7, 2012	2.10	2.17	2.08	2.08
3371	NASDAQ	AEY	Tue, Mar 6, 2012	2.27	2.30	2.19	2.19
3370	NASDAQ	AEY	Mon, Mar 5, 2012	2.30	2.30	2.19	2.26
3369	NASDAQ	AEY	Fri, Mar 2, 2012	2.29	2.34	2.25	2.34
3368	NASDAQ	AEY	Thu, Mar 1, 2012	2.17	2.29	2.17	2.29
3367	NASDAQ	AEY	Wed, Feb 29, 2012	2.16	2.19	2.15	2.17
3366	NASDAQ	AEY	Tue, Feb 28, 2012	2.15	2.18	2.10	2.15
3365	NASDAQ	AEY	Mon, Feb 27, 2012	2.17	2.18	2.14	2.15
3364	NASDAQ	AEY	Fri, Feb 24, 2012	2.16	2.17	2.13	2.17
3363	NASDAQ	AEY	Thu, Feb 23, 2012	2.12	2.16	2.10	2.13
3362	NASDAQ	AEY	Wed, Feb 22, 2012	2.20	2.21	2.11	2.11
3361	NASDAQ	AEY	Tue, Feb 21, 2012	2.10	2.20	2.10	2.18
3360	NASDAQ	AEY	Fri, Feb 17, 2012	2.08	2.18	2.07	2.13
3359	NASDAQ	AEY	Thu, Feb 16, 2012	2.19	2.19	2.07	2.07
3358	NASDAQ	AEY	Wed, Feb 15, 2012	2.21	2.25	2.18	2.19
3357	NASDAQ	AEY	Tue, Feb 14, 2012	2.35	2.35	2.20	2.21
3356	NASDAQ	AEY	Mon, Feb 13, 2012	2.29	2.37	2.29	2.35
3355	NASDAQ	AEY	Fri, Feb 10, 2012	2.26	2.28	2.21	2.25
3354	NASDAQ	AEY	Thu, Feb 9, 2012	2.24	2.28	2.21	2.28
3353	NASDAQ	AEY	Wed, Feb 8, 2012	2.21	2.27	2.20	2.24
3352	NASDAQ	AEY	Tue, Feb 7, 2012	2.20	2.24	2.20	2.22
3351	NASDAQ	AEY	Mon, Feb 6, 2012	2.20	2.25	2.20	2.21
3350	NASDAQ	AEY	Fri, Feb 3, 2012	2.22	2.27	2.20	2.20
3349	NASDAQ	AEY	Thu, Feb 2, 2012	2.25	2.26	2.20	2.23
3348	NASDAQ	AEY	Wed, Feb 1, 2012	2.25	2.28	2.20	2.20
3347	NASDAQ	AEY	Tue, Jan 31, 2012	2.21	2.26	2.20	2.25
3346	NASDAQ	AEY	Mon, Jan 30, 2012	2.25	2.27	2.20	2.21
3345	NASDAQ	AEY	Fri, Jan 27, 2012	2.28	2.28	2.22	2.28
3344	NASDAQ	AEY	Thu, Jan 26, 2012	2.21	2.27	2.21	2.26
3343	NASDAQ	AEY	Wed, Jan 25, 2012	2.17	2.21	2.15	2.21
3342	NASDAQ	AEY	Tue, Jan 24, 2012	2.21	2.21	2.15	2.17
3341	NASDAQ	AEY	Mon, Jan 23, 2012	2.20	2.28	2.20	2.28
3340	NASDAQ	AEY	Fri, Jan 20, 2012	2.13	2.20	2.13	2.20
3339	NASDAQ	AEY	Thu, Jan 19, 2012	2.16	2.20	2.16	2.17
3338	NASDAQ	AEY	Wed, Jan 18, 2012	2.14	2.25	2.13	2.15
3337	NASDAQ	AEY	Tue, Jan 17, 2012	2.19	2.19	2.13	2.19
3336	NASDAQ	AEY	Fri, Jan 13, 2012	2.19	2.19	2.14	2.19
3335	NASDAQ	AEY	Thu, Jan 12, 2012	2.15	2.19	2.15	2.19
3334	NASDAQ	AEY	Wed, Jan 11, 2012	2.18	2.20	2.15	2.16
3333	NASDAQ	AEY	Tue, Jan 10, 2012	2.17	2.19	2.16	2.18
3332	NASDAQ	AEY	Mon, Jan 9, 2012	2.14	2.18	2.14	2.18
3331	NASDAQ	AEY	Fri, Jan 6, 2012	2.13	2.17	2.12	2.14
3330	NASDAQ	AEY	Thu, Jan 5, 2012	2.08	2.14	2.04	2.12
3329	NASDAQ	AEY	Wed, Jan 4, 2012	2.08	2.12	2.04	2.11
3328	NASDAQ	AEY	Tue, Jan 3, 2012	2.12	2.25	2.05	2.09
3327	NASDAQ	AEY	Fri, Dec 30, 2011	2.01	2.15	1.99	2.10
3326	NASDAQ	AEY	Thu, Dec 29, 2011	2.02	2.05	1.99	2.02
3325	NASDAQ	AEY	Wed, Dec 28, 2011	2.01	2.04	2.00	2.00
3324	NASDAQ	AEY	Tue, Dec 27, 2011	2.02	2.05	2.00	2.02
3323	NASDAQ	AEY	Fri, Dec 23, 2011	2.09	2.11	2.02	2.05
3322	NASDAQ	AEY	Thu, Dec 22, 2011	2.09	2.10	2.05	2.10
3321	NASDAQ	AEY	Wed, Dec 21, 2011	2.05	2.13	2.05	2.09
3320	NASDAQ	AEY	Tue, Dec 20, 2011	2.09	2.14	2.00	2.07
3319	NASDAQ	AEY	Mon, Dec 19, 2011	2.11	2.12	2.05	2.05
3318	NASDAQ	AEY	Fri, Dec 16, 2011	2.15	2.15	2.06	2.09
3317	NASDAQ	AEY	Thu, Dec 15, 2011	2.12	2.16	2.10	2.16
3316	NASDAQ	AEY	Wed, Dec 14, 2011	2.04	2.20	2.02	2.04
3315	NASDAQ	AEY	Tue, Dec 13, 2011	2.10	2.10	2.02	2.05
3314	NASDAQ	AEY	Mon, Dec 12, 2011	2.02	2.15	2.02	2.06
3313	NASDAQ	AEY	Fri, Dec 9, 2011	2.09	2.09	2.02	2.02
3312	NASDAQ	AEY	Thu, Dec 8, 2011	2.03	2.04	2.02	2.02
3311	NASDAQ	AEY	Wed, Dec 7, 2011	2.04	2.09	2.04	2.08
3310	NASDAQ	AEY	Tue, Dec 6, 2011	2.20	2.20	2.02	2.08
3309	NASDAQ	AEY	Mon, Dec 5, 2011	2.05	2.24	2.01	2.15
3308	NASDAQ	AEY	Fri, Dec 2, 2011	1.96	2.04	1.92	2.02
3307	NASDAQ	AEY	Thu, Dec 1, 2011	1.98	1.98	1.92	1.96
3306	NASDAQ	AEY	Wed, Nov 30, 2011	1.99	1.99	1.96	1.96
3305	NASDAQ	AEY	Tue, Nov 29, 2011	2.02	2.05	1.92	1.99
3304	NASDAQ	AEY	Mon, Nov 28, 2011	2.03	2.08	2.01	2.02
3303	NASDAQ	AEY	Fri, Nov 25, 2011	2.01	2.02	2.01	2.01
3302	NASDAQ	AEY	Wed, Nov 23, 2011	1.90	2.01	1.90	2.01
3301	NASDAQ	AEY	Tue, Nov 22, 2011	2.01	2.06	2.01	2.03
3300	NASDAQ	AEY	Mon, Nov 21, 2011	2.01	2.01	2.00	2.01
3299	NASDAQ	AEY	Fri, Nov 18, 2011	2.19	2.19	1.90	2.00
3298	NASDAQ	AEY	Thu, Nov 17, 2011	2.06	2.06	2.01	2.01
3297	NASDAQ	AEY	Wed, Nov 16, 2011	2.04	2.12	2.02	2.07
3296	NASDAQ	AEY	Tue, Nov 15, 2011	2.07	2.07	2.04	2.04
3295	NASDAQ	AEY	Mon, Nov 14, 2011	2.14	2.14	2.07	2.07
3294	NASDAQ	AEY	Fri, Nov 11, 2011	2.11	2.13	2.07	2.13
3293	NASDAQ	AEY	Thu, Nov 10, 2011	2.10	2.10	2.06	2.07
3292	NASDAQ	AEY	Wed, Nov 9, 2011	2.08	2.14	2.08	2.10
3291	NASDAQ	AEY	Tue, Nov 8, 2011	2.13	2.17	2.10	2.17
3290	NASDAQ	AEY	Mon, Nov 7, 2011	2.12	2.20	2.12	2.12
3289	NASDAQ	AEY	Fri, Nov 4, 2011	2.10	2.19	2.10	2.12
3288	NASDAQ	AEY	Thu, Nov 3, 2011	2.10	2.16	2.07	2.08
3287	NASDAQ	AEY	Wed, Nov 2, 2011	2.08	2.14	2.08	2.10
3286	NASDAQ	AEY	Tue, Nov 1, 2011	2.13	2.13	2.08	2.08
3285	NASDAQ	AEY	Fri, Oct 28, 2011	2.13	2.16	2.02	2.13
3284	NASDAQ	AEY	Thu, Oct 27, 2011	2.20	2.20	2.13	2.13
3283	NASDAQ	AEY	Wed, Oct 26, 2011	2.19	2.20	2.19	2.20
3282	NASDAQ	AEY	Tue, Oct 25, 2011	2.17	2.20	2.13	2.13
3281	NASDAQ	AEY	Mon, Oct 24, 2011	2.17	2.19	2.13	2.13
3280	NASDAQ	AEY	Fri, Oct 21, 2011	2.21	2.21	2.12	2.12
3279	NASDAQ	AEY	Thu, Oct 20, 2011	2.09	2.15	2.09	2.15
3278	NASDAQ	AEY	Wed, Oct 19, 2011	2.12	2.15	2.07	2.10
3277	NASDAQ	AEY	Tue, Oct 18, 2011	2.12	2.20	2.10	2.13
3276	NASDAQ	AEY	Mon, Oct 17, 2011	2.14	2.20	2.12	2.12
3275	NASDAQ	AEY	Fri, Oct 14, 2011	2.16	2.16	2.14	2.14
3274	NASDAQ	AEY	Thu, Oct 13, 2011	2.14	2.16	2.13	2.14
3273	NASDAQ	AEY	Wed, Oct 12, 2011	2.16	2.16	2.12	2.15
3272	NASDAQ	AEY	Mon, Oct 10, 2011	2.16	2.16	2.10	2.14
3271	NASDAQ	AEY	Fri, Oct 7, 2011	2.23	2.24	2.15	2.16
3270	NASDAQ	AEY	Thu, Oct 6, 2011	2.13	2.23	2.13	2.23
3269	NASDAQ	AEY	Wed, Oct 5, 2011	2.06	2.20	2.06	2.19
3268	NASDAQ	AEY	Tue, Oct 4, 2011	2.15	2.21	2.09	2.11
3267	NASDAQ	AEY	Mon, Oct 3, 2011	2.25	2.25	2.06	2.13
3266	NASDAQ	AEY	Fri, Sep 30, 2011	2.15	2.26	2.14	2.26
3265	NASDAQ	AEY	Thu, Sep 29, 2011	2.06	2.24	2.06	2.24
3264	NASDAQ	AEY	Wed, Sep 28, 2011	2.16	2.17	2.02	2.06
3263	NASDAQ	AEY	Tue, Sep 27, 2011	2.20	2.20	2.16	2.16
3262	NASDAQ	AEY	Mon, Sep 26, 2011	2.19	2.34	2.10	2.15
3261	NASDAQ	AEY	Fri, Sep 23, 2011	2.16	2.28	2.12	2.21
3260	NASDAQ	AEY	Thu, Sep 22, 2011	2.15	2.40	2.05	2.22
3259	NASDAQ	AEY	Wed, Sep 21, 2011	2.15	2.15	2.11	2.15
3258	NASDAQ	AEY	Tue, Sep 20, 2011	2.15	2.23	2.15	2.23
3257	NASDAQ	AEY	Mon, Sep 19, 2011	2.16	2.23	2.16	2.23
3256	NASDAQ	AEY	Fri, Sep 16, 2011	2.23	2.23	2.15	2.15
3255	NASDAQ	AEY	Thu, Sep 15, 2011	2.15	2.24	2.15	2.23
3254	NASDAQ	AEY	Wed, Sep 14, 2011	2.19	2.25	2.10	2.15
3253	NASDAQ	AEY	Tue, Sep 13, 2011	2.24	2.26	2.20	2.20
3252	NASDAQ	AEY	Mon, Sep 12, 2011	2.24	2.26	2.22	2.25
3251	NASDAQ	AEY	Fri, Sep 9, 2011	2.24	2.26	2.20	2.23
3250	NASDAQ	AEY	Thu, Sep 8, 2011	2.22	2.26	2.20	2.23
3249	NASDAQ	AEY	Wed, Sep 7, 2011	2.29	2.29	2.20	2.20
3248	NASDAQ	AEY	Tue, Sep 6, 2011	2.35	2.35	2.20	2.22
3247	NASDAQ	AEY	Fri, Sep 2, 2011	2.29	2.39	2.19	2.34
3246	NASDAQ	AEY	Thu, Sep 1, 2011	2.26	2.40	2.26	2.30
3245	NASDAQ	AEY	Wed, Aug 31, 2011	2.24	2.26	2.20	2.25
3244	NASDAQ	AEY	Tue, Aug 30, 2011	2.20	2.30	2.20	2.24
3243	NASDAQ	AEY	Mon, Aug 29, 2011	2.19	2.38	2.14	2.17
3242	NASDAQ	AEY	Fri, Aug 26, 2011	2.22	2.30	2.13	2.14
3241	NASDAQ	AEY	Thu, Aug 25, 2011	2.29	2.30	2.20	2.21
3240	NASDAQ	AEY	Wed, Aug 24, 2011	2.23	2.30	2.23	2.29
3239	NASDAQ	AEY	Tue, Aug 23, 2011	2.36	2.36	2.22	2.25
3238	NASDAQ	AEY	Mon, Aug 22, 2011	2.25	2.42	2.25	2.30
3237	NASDAQ	AEY	Fri, Aug 19, 2011	2.23	2.26	2.19	2.26
3236	NASDAQ	AEY	Thu, Aug 18, 2011	2.36	2.44	2.20	2.20
3235	NASDAQ	AEY	Wed, Aug 17, 2011	2.35	2.45	2.30	2.36
3234	NASDAQ	AEY	Tue, Aug 16, 2011	2.45	2.45	2.40	2.40
3233	NASDAQ	AEY	Mon, Aug 15, 2011	2.42	2.45	2.40	2.45
3232	NASDAQ	AEY	Fri, Aug 12, 2011	2.32	2.45	2.32	2.40
3231	NASDAQ	AEY	Thu, Aug 11, 2011	2.40	2.45	2.27	2.27
3230	NASDAQ	AEY	Wed, Aug 10, 2011	2.37	2.45	2.26	2.45
3229	NASDAQ	AEY	Tue, Aug 9, 2011	2.45	2.59	2.30	2.30
3228	NASDAQ	AEY	Mon, Aug 8, 2011	2.48	2.60	2.41	2.45
3227	NASDAQ	AEY	Fri, Aug 5, 2011	2.50	2.57	2.49	2.49
3226	NASDAQ	AEY	Thu, Aug 4, 2011	2.51	2.52	2.45	2.50
3225	NASDAQ	AEY	Wed, Aug 3, 2011	2.52	2.57	2.50	2.51
3224	NASDAQ	AEY	Tue, Aug 2, 2011	2.55	2.61	2.53	2.56
3223	NASDAQ	AEY	Mon, Aug 1, 2011	2.57	2.59	2.55	2.59
3222	NASDAQ	AEY	Fri, Jul 29, 2011	2.57	2.62	2.55	2.62
3221	NASDAQ	AEY	Thu, Jul 28, 2011	2.59	2.59	2.57	2.57
3220	NASDAQ	AEY	Wed, Jul 27, 2011	2.59	2.60	2.57	2.59
3219	NASDAQ	AEY	Tue, Jul 26, 2011	2.58	2.60	2.57	2.57
3218	NASDAQ	AEY	Mon, Jul 25, 2011	2.57	2.60	2.57	2.58
3217	NASDAQ	AEY	Fri, Jul 22, 2011	2.58	2.60	2.58	2.59
3216	NASDAQ	AEY	Thu, Jul 21, 2011	2.59	2.65	2.59	2.65
3215	NASDAQ	AEY	Wed, Jul 20, 2011	2.63	2.63	2.54	2.61
3214	NASDAQ	AEY	Tue, Jul 19, 2011	2.58	2.62	2.56	2.59
3213	NASDAQ	AEY	Mon, Jul 18, 2011	2.57	2.63	2.53	2.60
3212	NASDAQ	AEY	Fri, Jul 15, 2011	2.55	2.57	2.53	2.57
3211	NASDAQ	AEY	Thu, Jul 14, 2011	2.55	2.55	2.53	2.53
3210	NASDAQ	AEY	Wed, Jul 13, 2011	2.59	2.60	2.53	2.57
3209	NASDAQ	AEY	Tue, Jul 12, 2011	2.58	2.63	2.54	2.54
3208	NASDAQ	AEY	Mon, Jul 11, 2011	2.57	2.59	2.55	2.55
3207	NASDAQ	AEY	Fri, Jul 8, 2011	2.59	2.62	2.57	2.57
3206	NASDAQ	AEY	Thu, Jul 7, 2011	2.60	2.60	2.58	2.58
3205	NASDAQ	AEY	Wed, Jul 6, 2011	2.64	2.64	2.59	2.59
3204	NASDAQ	AEY	Tue, Jul 5, 2011	2.65	2.67	2.61	2.65
3203	NASDAQ	AEY	Fri, Jul 1, 2011	2.61	2.65	2.61	2.62
3202	NASDAQ	AEY	Thu, Jun 30, 2011	2.57	2.64	2.54	2.60
3201	NASDAQ	AEY	Wed, Jun 29, 2011	2.55	2.61	2.54	2.54
3200	NASDAQ	AEY	Tue, Jun 28, 2011	2.55	2.60	2.53	2.60
3199	NASDAQ	AEY	Mon, Jun 27, 2011	2.56	2.60	2.53	2.59
3198	NASDAQ	AEY	Fri, Jun 24, 2011	2.54	2.59	2.50	2.59
3197	NASDAQ	AEY	Thu, Jun 23, 2011	2.53	2.58	2.52	2.57
3196	NASDAQ	AEY	Wed, Jun 22, 2011	2.53	2.57	2.52	2.53
3195	NASDAQ	AEY	Tue, Jun 21, 2011	2.57	2.60	2.54	2.55
3194	NASDAQ	AEY	Mon, Jun 20, 2011	2.63	2.63	2.54	2.55
3193	NASDAQ	AEY	Fri, Jun 17, 2011	2.51	2.58	2.51	2.58
3192	NASDAQ	AEY	Thu, Jun 16, 2011	2.47	2.50	2.46	2.50
3191	NASDAQ	AEY	Wed, Jun 15, 2011	2.53	2.59	2.47	2.47
3190	NASDAQ	AEY	Tue, Jun 14, 2011	2.51	2.59	2.45	2.53
3189	NASDAQ	AEY	Mon, Jun 13, 2011	2.48	2.67	2.40	2.55
3188	NASDAQ	AEY	Fri, Jun 10, 2011	2.40	2.55	2.40	2.44
3187	NASDAQ	AEY	Thu, Jun 9, 2011	2.50	2.50	2.47	2.50
3186	NASDAQ	AEY	Wed, Jun 8, 2011	2.49	2.51	2.45	2.50
3185	NASDAQ	AEY	Tue, Jun 7, 2011	2.44	2.52	2.43	2.51
3184	NASDAQ	AEY	Mon, Jun 6, 2011	2.50	2.51	2.44	2.44
3183	NASDAQ	AEY	Fri, Jun 3, 2011	2.45	2.51	2.43	2.45
3182	NASDAQ	AEY	Thu, Jun 2, 2011	2.49	2.55	2.45	2.45
3181	NASDAQ	AEY	Wed, Jun 1, 2011	2.63	2.63	2.48	2.49
3180	NASDAQ	AEY	Tue, May 31, 2011	2.71	2.71	2.61	2.64
3179	NASDAQ	AEY	Fri, May 27, 2011	2.64	2.73	2.64	2.73
3178	NASDAQ	AEY	Thu, May 26, 2011	2.65	2.68	2.63	2.64
3177	NASDAQ	AEY	Wed, May 25, 2011	2.68	2.70	2.63	2.63
3176	NASDAQ	AEY	Tue, May 24, 2011	2.70	2.73	2.66	2.66
3175	NASDAQ	AEY	Mon, May 23, 2011	2.72	2.77	2.70	2.70
3174	NASDAQ	AEY	Fri, May 20, 2011	2.70	2.74	2.70	2.71
3173	NASDAQ	AEY	Thu, May 19, 2011	2.70	2.73	2.70	2.72
3172	NASDAQ	AEY	Wed, May 18, 2011	2.65	2.73	2.64	2.70
3171	NASDAQ	AEY	Tue, May 17, 2011	2.60	2.61	2.55	2.61
3170	NASDAQ	AEY	Mon, May 16, 2011	2.68	2.68	2.59	2.60
3169	NASDAQ	AEY	Fri, May 13, 2011	2.65	2.65	2.64	2.64
3168	NASDAQ	AEY	Thu, May 12, 2011	2.65	2.65	2.61	2.62
3167	NASDAQ	AEY	Wed, May 11, 2011	2.68	2.68	2.56	2.65
3166	NASDAQ	AEY	Tue, May 10, 2011	2.98	2.98	2.40	2.70
3165	NASDAQ	AEY	Mon, May 9, 2011	3.16	3.19	3.07	3.13
3164	NASDAQ	AEY	Fri, May 6, 2011	3.11	3.15	3.11	3.11
3163	NASDAQ	AEY	Thu, May 5, 2011	3.18	3.18	3.10	3.10
3162	NASDAQ	AEY	Wed, May 4, 2011	3.05	3.08	3.05	3.08
3161	NASDAQ	AEY	Tue, May 3, 2011	3.05	3.06	3.03	3.05
3160	NASDAQ	AEY	Mon, May 2, 2011	3.10	3.10	3.05	3.05
3159	NASDAQ	AEY	Fri, Apr 29, 2011	3.05	3.11	3.05	3.11
3158	NASDAQ	AEY	Thu, Apr 28, 2011	3.10	3.10	3.06	3.07
3157	NASDAQ	AEY	Wed, Apr 27, 2011	3.09	3.14	3.09	3.10
3156	NASDAQ	AEY	Tue, Apr 26, 2011	3.07	3.10	3.05	3.09
3155	NASDAQ	AEY	Mon, Apr 25, 2011	3.10	3.11	3.09	3.09
3154	NASDAQ	AEY	Thu, Apr 21, 2011	3.06	3.12	3.06	3.09
3153	NASDAQ	AEY	Wed, Apr 20, 2011	3.10	3.10	3.07	3.07
3152	NASDAQ	AEY	Tue, Apr 19, 2011	3.04	3.07	3.04	3.07
3151	NASDAQ	AEY	Mon, Apr 18, 2011	3.12	3.12	3.01	3.05
3150	NASDAQ	AEY	Fri, Apr 15, 2011	3.08	3.18	3.05	3.15
3149	NASDAQ	AEY	Thu, Apr 14, 2011	3.09	3.09	3.04	3.08
3148	NASDAQ	AEY	Wed, Apr 13, 2011	3.09	3.11	3.07	3.09
3147	NASDAQ	AEY	Tue, Apr 12, 2011	3.10	3.10	3.03	3.09
3146	NASDAQ	AEY	Mon, Apr 11, 2011	3.10	3.11	3.09	3.09
3145	NASDAQ	AEY	Fri, Apr 8, 2011	3.10	3.13	3.07	3.11
3144	NASDAQ	AEY	Thu, Apr 7, 2011	3.08	3.11	3.05	3.10
3143	NASDAQ	AEY	Wed, Apr 6, 2011	3.06	3.10	3.05	3.06
3142	NASDAQ	AEY	Tue, Apr 5, 2011	3.01	3.05	3.00	3.05
3141	NASDAQ	AEY	Mon, Apr 4, 2011	3.03	3.10	3.01	3.02
3140	NASDAQ	AEY	Fri, Apr 1, 2011	3.10	3.10	3.02	3.02
3139	NASDAQ	AEY	Thu, Mar 31, 2011	3.07	3.11	3.07	3.09
3138	NASDAQ	AEY	Wed, Mar 30, 2011	3.08	3.09	3.06	3.08
3137	NASDAQ	AEY	Tue, Mar 29, 2011	3.05	3.05	3.02	3.05
3136	NASDAQ	AEY	Mon, Mar 28, 2011	3.05	3.05	3.02	3.02
3135	NASDAQ	AEY	Fri, Mar 25, 2011	3.03	3.08	3.02	3.02
3134	NASDAQ	AEY	Thu, Mar 24, 2011	3.03	3.09	3.03	3.03
3133	NASDAQ	AEY	Wed, Mar 23, 2011	3.04	3.05	3.03	3.03
3132	NASDAQ	AEY	Tue, Mar 22, 2011	3.05	3.09	3.02	3.05
3131	NASDAQ	AEY	Mon, Mar 21, 2011	3.06	3.09	3.02	3.09
3130	NASDAQ	AEY	Fri, Mar 18, 2011	3.06	3.09	3.05	3.09
3129	NASDAQ	AEY	Thu, Mar 17, 2011	3.05	3.09	3.05	3.06
3128	NASDAQ	AEY	Wed, Mar 16, 2011	3.06	3.10	3.05	3.05
3127	NASDAQ	AEY	Tue, Mar 15, 2011	3.03	3.06	3.02	3.06
3126	NASDAQ	AEY	Mon, Mar 14, 2011	3.04	3.14	3.02	3.02
3125	NASDAQ	AEY	Fri, Mar 11, 2011	3.10	3.10	3.00	3.06
3124	NASDAQ	AEY	Thu, Mar 10, 2011	3.17	3.18	3.04	3.09
3123	NASDAQ	AEY	Wed, Mar 9, 2011	3.17	3.17	3.12	3.13
3122	NASDAQ	AEY	Tue, Mar 8, 2011	3.18	3.19	3.13	3.18
3121	NASDAQ	AEY	Mon, Mar 7, 2011	3.16	3.19	3.16	3.17
3120	NASDAQ	AEY	Fri, Mar 4, 2011	3.10	3.17	3.10	3.15
3119	NASDAQ	AEY	Thu, Mar 3, 2011	3.15	3.19	3.13	3.19
3118	NASDAQ	AEY	Wed, Mar 2, 2011	3.17	3.17	3.15	3.16
3117	NASDAQ	AEY	Tue, Mar 1, 2011	3.17	3.17	3.15	3.16
3116	NASDAQ	AEY	Mon, Feb 28, 2011	3.17	3.18	3.15	3.16
3115	NASDAQ	AEY	Fri, Feb 25, 2011	3.19	3.22	3.12	3.15
3114	NASDAQ	AEY	Thu, Feb 24, 2011	3.15	3.20	3.15	3.19
3113	NASDAQ	AEY	Wed, Feb 23, 2011	3.09	3.16	3.05	3.12
3112	NASDAQ	AEY	Tue, Feb 22, 2011	2.90	3.01	2.90	3.00
3111	NASDAQ	AEY	Fri, Feb 18, 2011	2.95	2.99	2.95	2.97
3110	NASDAQ	AEY	Thu, Feb 17, 2011	2.95	2.97	2.91	2.95
3109	NASDAQ	AEY	Wed, Feb 16, 2011	2.92	2.97	2.89	2.91
3108	NASDAQ	AEY	Tue, Feb 15, 2011	2.88	2.95	2.86	2.89
3107	NASDAQ	AEY	Mon, Feb 14, 2011	2.79	2.85	2.75	2.80
3106	NASDAQ	AEY	Fri, Feb 11, 2011	2.71	2.78	2.62	2.70
3105	NASDAQ	AEY	Thu, Feb 10, 2011	2.80	2.81	2.73	2.73
3104	NASDAQ	AEY	Wed, Feb 9, 2011	2.80	2.82	2.61	2.80
3103	NASDAQ	AEY	Tue, Feb 8, 2011	2.77	2.78	2.65	2.76
3102	NASDAQ	AEY	Mon, Feb 7, 2011	3.02	3.15	3.02	3.02
3101	NASDAQ	AEY	Fri, Feb 4, 2011	3.05	3.05	2.96	3.00
3100	NASDAQ	AEY	Thu, Feb 3, 2011	3.13	3.13	2.96	3.05
3099	NASDAQ	AEY	Wed, Feb 2, 2011	3.11	3.25	3.09	3.10
3098	NASDAQ	AEY	Tue, Feb 1, 2011	2.99	3.05	2.95	2.99
3097	NASDAQ	AEY	Mon, Jan 31, 2011	3.05	3.06	2.94	2.97
3096	NASDAQ	AEY	Fri, Jan 28, 2011	3.08	3.12	3.05	3.06
3095	NASDAQ	AEY	Thu, Jan 27, 2011	3.05	3.11	3.05	3.10
3094	NASDAQ	AEY	Wed, Jan 26, 2011	3.00	3.10	3.00	3.10
3093	NASDAQ	AEY	Tue, Jan 25, 2011	2.97	3.07	2.97	3.04
3092	NASDAQ	AEY	Mon, Jan 24, 2011	2.99	3.03	2.92	3.00
3091	NASDAQ	AEY	Fri, Jan 21, 2011	3.02	3.02	2.96	2.96
3090	NASDAQ	AEY	Thu, Jan 20, 2011	3.00	3.08	2.94	3.06
3089	NASDAQ	AEY	Wed, Jan 19, 2011	3.05	3.05	2.95	3.02
3088	NASDAQ	AEY	Tue, Jan 18, 2011	3.16	3.16	3.05	3.05
3087	NASDAQ	AEY	Fri, Jan 14, 2011	3.10	3.16	3.05	3.16
3086	NASDAQ	AEY	Thu, Jan 13, 2011	3.08	3.11	3.07	3.11
3085	NASDAQ	AEY	Wed, Jan 12, 2011	3.08	3.12	3.08	3.09
3084	NASDAQ	AEY	Tue, Jan 11, 2011	3.08	3.14	3.08	3.08
3083	NASDAQ	AEY	Mon, Jan 10, 2011	3.15	3.15	3.09	3.14
3082	NASDAQ	AEY	Fri, Jan 7, 2011	3.22	3.22	3.08	3.15
3081	NASDAQ	AEY	Thu, Jan 6, 2011	3.12	3.18	3.12	3.17
3080	NASDAQ	AEY	Wed, Jan 5, 2011	3.05	3.18	3.00	3.17
3079	NASDAQ	AEY	Tue, Jan 4, 2011	3.08	3.15	3.06	3.09
3078	NASDAQ	AEY	Mon, Jan 3, 2011	3.15	3.18	3.09	3.10
3077	NASDAQ	AEY	Fri, Dec 31, 2010	3.12	3.14	3.07	3.14
3076	NASDAQ	AEY	Thu, Dec 30, 2010	3.16	3.16	3.09	3.14
3075	NASDAQ	AEY	Wed, Dec 29, 2010	3.13	3.14	3.02	3.14
3074	NASDAQ	AEY	Tue, Dec 28, 2010	3.11	3.17	3.08	3.14
3073	NASDAQ	AEY	Mon, Dec 27, 2010	3.01	3.16	3.00	3.10
3072	NASDAQ	AEY	Thu, Dec 23, 2010	3.21	3.24	3.17	3.20
3071	NASDAQ	AEY	Wed, Dec 22, 2010	3.22	3.25	3.18	3.20
3070	NASDAQ	AEY	Tue, Dec 21, 2010	3.16	3.24	3.16	3.19
3069	NASDAQ	AEY	Mon, Dec 20, 2010	3.29	3.29	3.15	3.15
3068	NASDAQ	AEY	Fri, Dec 17, 2010	3.13	3.21	3.12	3.18
3067	NASDAQ	AEY	Thu, Dec 16, 2010	3.15	3.23	3.05	3.11
3066	NASDAQ	AEY	Wed, Dec 15, 2010	3.00	3.19	3.00	3.13
3065	NASDAQ	AEY	Tue, Dec 14, 2010	3.31	3.32	2.91	3.07
3064	NASDAQ	AEY	Mon, Dec 13, 2010	3.75	3.76	3.49	3.67
3063	NASDAQ	AEY	Fri, Dec 10, 2010	3.71	3.77	3.71	3.77
3062	NASDAQ	AEY	Thu, Dec 9, 2010	3.66	3.80	3.66	3.78
3061	NASDAQ	AEY	Wed, Dec 8, 2010	3.70	3.73	3.55	3.67
3060	NASDAQ	AEY	Tue, Dec 7, 2010	3.90	3.90	3.68	3.72
3059	NASDAQ	AEY	Mon, Dec 6, 2010	3.44	3.73	3.41	3.62
3058	NASDAQ	AEY	Fri, Dec 3, 2010	3.37	3.54	3.37	3.41
3057	NASDAQ	AEY	Thu, Dec 2, 2010	3.52	3.60	3.50	3.52
3056	NASDAQ	AEY	Wed, Dec 1, 2010	3.39	3.58	3.39	3.49
3055	NASDAQ	AEY	Tue, Nov 30, 2010	3.30	3.54	3.30	3.43
3054	NASDAQ	AEY	Mon, Nov 29, 2010	3.35	3.35	3.30	3.34
3053	NASDAQ	AEY	Fri, Nov 26, 2010	3.30	3.35	3.30	3.34
3052	NASDAQ	AEY	Wed, Nov 24, 2010	3.29	3.34	3.29	3.33
3051	NASDAQ	AEY	Tue, Nov 23, 2010	3.32	3.32	3.16	3.28
3050	NASDAQ	AEY	Mon, Nov 22, 2010	3.37	3.37	3.25	3.35
3049	NASDAQ	AEY	Fri, Nov 19, 2010	3.22	3.29	3.20	3.27
3048	NASDAQ	AEY	Thu, Nov 18, 2010	3.17	3.24	3.16	3.20
3047	NASDAQ	AEY	Wed, Nov 17, 2010	3.12	3.26	3.02	3.16
3046	NASDAQ	AEY	Tue, Nov 16, 2010	3.22	3.37	3.22	3.24
3045	NASDAQ	AEY	Mon, Nov 15, 2010	3.13	3.30	3.10	3.28
3044	NASDAQ	AEY	Fri, Nov 12, 2010	3.18	3.18	3.08	3.13
3043	NASDAQ	AEY	Thu, Nov 11, 2010	3.19	3.30	3.10	3.20
3042	NASDAQ	AEY	Wed, Nov 10, 2010	3.19	3.25	3.19	3.25
3041	NASDAQ	AEY	Tue, Nov 9, 2010	3.31	3.32	3.21	3.22
3040	NASDAQ	AEY	Mon, Nov 8, 2010	3.25	3.34	3.25	3.30
3039	NASDAQ	AEY	Fri, Nov 5, 2010	3.20	3.36	3.11	3.23
3038	NASDAQ	AEY	Thu, Nov 4, 2010	3.19	3.20	3.15	3.18
3037	NASDAQ	AEY	Wed, Nov 3, 2010	3.13	3.20	3.10	3.15
3036	NASDAQ	AEY	Tue, Nov 2, 2010	3.17	3.19	3.10	3.12
3035	NASDAQ	AEY	Mon, Nov 1, 2010	3.20	3.21	3.11	3.21
3034	NASDAQ	AEY	Fri, Oct 29, 2010	3.21	3.22	3.20	3.20
3033	NASDAQ	AEY	Thu, Oct 28, 2010	3.15	3.19	3.13	3.18
3032	NASDAQ	AEY	Wed, Oct 27, 2010	3.18	3.21	3.12	3.21
3031	NASDAQ	AEY	Tue, Oct 26, 2010	3.20	3.25	3.16	3.20
3030	NASDAQ	AEY	Mon, Oct 25, 2010	3.21	3.27	3.15	3.21
3029	NASDAQ	AEY	Fri, Oct 22, 2010	3.24	3.25	3.15	3.25
3028	NASDAQ	AEY	Thu, Oct 21, 2010	3.12	3.28	3.09	3.24
3027	NASDAQ	AEY	Wed, Oct 20, 2010	3.03	3.09	3.03	3.09
3026	NASDAQ	AEY	Tue, Oct 19, 2010	3.15	3.15	3.03	3.08
3025	NASDAQ	AEY	Mon, Oct 18, 2010	3.14	3.15	3.13	3.13
3024	NASDAQ	AEY	Fri, Oct 15, 2010	3.19	3.20	3.17	3.17
3023	NASDAQ	AEY	Thu, Oct 14, 2010	3.14	3.20	3.14	3.16
3022	NASDAQ	AEY	Wed, Oct 13, 2010	3.10	3.15	3.10	3.14
3021	NASDAQ	AEY	Tue, Oct 12, 2010	2.91	3.09	2.91	3.08
3020	NASDAQ	AEY	Mon, Oct 11, 2010	2.98	2.98	2.92	2.92
3019	NASDAQ	AEY	Fri, Oct 8, 2010	2.99	2.99	2.95	2.98
3018	NASDAQ	AEY	Thu, Oct 7, 2010	3.00	3.05	2.85	2.99
3017	NASDAQ	AEY	Wed, Oct 6, 2010	3.05	3.06	3.00	3.00
3016	NASDAQ	AEY	Tue, Oct 5, 2010	2.99	3.02	2.99	3.02
3015	NASDAQ	AEY	Mon, Oct 4, 2010	2.99	3.00	2.98	2.98
3014	NASDAQ	AEY	Fri, Oct 1, 2010	3.00	3.00	2.94	2.96
3013	NASDAQ	AEY	Thu, Sep 30, 2010	2.91	2.99	2.85	2.95
3012	NASDAQ	AEY	Wed, Sep 29, 2010	2.94	2.99	2.92	2.98
3011	NASDAQ	AEY	Tue, Sep 28, 2010	3.00	3.00	2.94	3.00
3010	NASDAQ	AEY	Mon, Sep 27, 2010	3.05	3.05	3.00	3.00
3009	NASDAQ	AEY	Fri, Sep 24, 2010	3.04	3.10	3.03	3.10
3008	NASDAQ	AEY	Thu, Sep 23, 2010	3.09	3.15	3.03	3.15
3007	NASDAQ	AEY	Wed, Sep 22, 2010	3.09	3.09	3.08	3.08
3006	NASDAQ	AEY	Tue, Sep 21, 2010	3.05	3.09	3.01	3.05
3005	NASDAQ	AEY	Mon, Sep 20, 2010	2.86	3.10	2.86	3.07
3004	NASDAQ	AEY	Fri, Sep 17, 2010	3.05	3.15	3.00	3.15
3003	NASDAQ	AEY	Thu, Sep 16, 2010	3.05	3.14	3.05	3.09
3002	NASDAQ	AEY	Wed, Sep 15, 2010	3.10	3.14	3.08	3.10
3001	NASDAQ	AEY	Tue, Sep 14, 2010	3.15	3.15	3.05	3.09
3000	NASDAQ	AEY	Mon, Sep 13, 2010	3.01	3.12	2.98	3.12
2999	NASDAQ	AEY	Fri, Sep 10, 2010	3.13	3.13	3.02	3.05
2998	NASDAQ	AEY	Thu, Sep 9, 2010	3.06	3.06	2.98	3.05
2997	NASDAQ	AEY	Wed, Sep 8, 2010	3.14	3.14	3.01	3.09
2996	NASDAQ	AEY	Tue, Sep 7, 2010	3.14	3.14	3.05	3.09
2995	NASDAQ	AEY	Fri, Sep 3, 2010	3.04	3.11	3.02	3.11
2994	NASDAQ	AEY	Thu, Sep 2, 2010	2.89	3.02	2.83	2.94
2993	NASDAQ	AEY	Wed, Sep 1, 2010	3.00	3.01	2.79	2.90
2992	NASDAQ	AEY	Tue, Aug 31, 2010	2.97	3.00	2.95	2.99
2991	NASDAQ	AEY	Mon, Aug 30, 2010	2.83	2.97	2.77	2.97
2990	NASDAQ	AEY	Fri, Aug 27, 2010	2.70	2.81	2.70	2.81
2989	NASDAQ	AEY	Thu, Aug 26, 2010	2.84	2.85	2.70	2.78
2988	NASDAQ	AEY	Wed, Aug 25, 2010	2.83	2.86	2.80	2.86
2987	NASDAQ	AEY	Tue, Aug 24, 2010	2.91	2.91	2.80	2.80
2986	NASDAQ	AEY	Mon, Aug 23, 2010	3.21	3.21	2.88	2.91
2985	NASDAQ	AEY	Fri, Aug 20, 2010	3.21	3.22	3.11	3.17
2984	NASDAQ	AEY	Thu, Aug 19, 2010	3.29	3.30	3.13	3.20
2983	NASDAQ	AEY	Wed, Aug 18, 2010	3.10	3.32	3.10	3.27
2982	NASDAQ	AEY	Tue, Aug 17, 2010	3.08	3.15	3.04	3.13
2981	NASDAQ	AEY	Mon, Aug 16, 2010	3.12	3.19	3.06	3.07
2980	NASDAQ	AEY	Fri, Aug 13, 2010	3.19	3.20	3.06	3.16
2979	NASDAQ	AEY	Thu, Aug 12, 2010	3.01	3.18	3.01	3.11
2978	NASDAQ	AEY	Wed, Aug 11, 2010	3.21	3.23	3.08	3.14
2977	NASDAQ	AEY	Tue, Aug 10, 2010	3.19	3.41	3.13	3.14
2976	NASDAQ	AEY	Mon, Aug 9, 2010	3.04	3.04	2.92	2.92
2975	NASDAQ	AEY	Fri, Aug 6, 2010	2.86	3.11	2.86	2.90
2974	NASDAQ	AEY	Thu, Aug 5, 2010	2.90	2.92	2.78	2.85
2973	NASDAQ	AEY	Wed, Aug 4, 2010	2.94	2.94	2.87	2.87
2972	NASDAQ	AEY	Tue, Aug 3, 2010	2.88	2.94	2.85	2.90
2971	NASDAQ	AEY	Mon, Aug 2, 2010	2.77	2.82	2.71	2.78
2970	NASDAQ	AEY	Fri, Jul 30, 2010	2.82	2.82	2.78	2.78
2969	NASDAQ	AEY	Thu, Jul 29, 2010	2.81	2.84	2.80	2.81
2968	NASDAQ	AEY	Wed, Jul 28, 2010	2.88	2.88	2.76	2.78
2967	NASDAQ	AEY	Tue, Jul 27, 2010	2.80	2.92	2.80	2.85
2966	NASDAQ	AEY	Mon, Jul 26, 2010	2.77	2.78	2.75	2.75
2965	NASDAQ	AEY	Fri, Jul 23, 2010	2.63	2.77	2.56	2.75
2964	NASDAQ	AEY	Thu, Jul 22, 2010	2.60	2.72	2.59	2.66
2963	NASDAQ	AEY	Wed, Jul 21, 2010	2.57	2.63	2.56	2.57
2962	NASDAQ	AEY	Tue, Jul 20, 2010	2.50	2.61	2.34	2.51
2961	NASDAQ	AEY	Mon, Jul 19, 2010	2.65	2.65	2.55	2.55
2960	NASDAQ	AEY	Fri, Jul 16, 2010	2.70	2.71	2.62	2.65
2959	NASDAQ	AEY	Thu, Jul 15, 2010	2.71	2.77	2.71	2.71
2958	NASDAQ	AEY	Wed, Jul 14, 2010	2.77	2.90	2.67	2.67
2957	NASDAQ	AEY	Tue, Jul 13, 2010	2.71	2.78	2.69	2.76
2956	NASDAQ	AEY	Mon, Jul 12, 2010	2.77	2.77	2.72	2.72
2955	NASDAQ	AEY	Fri, Jul 9, 2010	2.64	2.69	2.64	2.69
2954	NASDAQ	AEY	Thu, Jul 8, 2010	2.68	2.68	2.62	2.64
2953	NASDAQ	AEY	Wed, Jul 7, 2010	2.65	2.66	2.50	2.66
2952	NASDAQ	AEY	Tue, Jul 6, 2010	2.70	2.73	2.70	2.70
2951	NASDAQ	AEY	Fri, Jul 2, 2010	2.65	2.78	2.58	2.63
2950	NASDAQ	AEY	Thu, Jul 1, 2010	2.81	2.81	2.58	2.65
2949	NASDAQ	AEY	Wed, Jun 30, 2010	2.85	2.86	2.82	2.82
2948	NASDAQ	AEY	Tue, Jun 29, 2010	2.98	2.98	2.85	2.85
2947	NASDAQ	AEY	Mon, Jun 28, 2010	2.99	3.00	2.80	2.95
2946	NASDAQ	AEY	Fri, Jun 25, 2010	2.86	3.09	2.82	2.97
2945	NASDAQ	AEY	Thu, Jun 24, 2010	2.91	2.91	2.87	2.89
2944	NASDAQ	AEY	Wed, Jun 23, 2010	3.00	3.00	2.88	2.88
2943	NASDAQ	AEY	Tue, Jun 22, 2010	3.03	3.03	2.88	2.97
2942	NASDAQ	AEY	Mon, Jun 21, 2010	3.05	3.10	3.01	3.01
2941	NASDAQ	AEY	Fri, Jun 18, 2010	2.92	3.15	2.92	3.09
2940	NASDAQ	AEY	Thu, Jun 17, 2010	3.08	3.08	2.91	2.97
2939	NASDAQ	AEY	Wed, Jun 16, 2010	2.94	3.10	2.94	3.08
2938	NASDAQ	AEY	Tue, Jun 15, 2010	2.84	2.94	2.84	2.91
2937	NASDAQ	AEY	Mon, Jun 14, 2010	2.80	2.92	2.80	2.85
2936	NASDAQ	AEY	Fri, Jun 11, 2010	2.81	2.81	2.79	2.79
2935	NASDAQ	AEY	Thu, Jun 10, 2010	2.83	2.83	2.80	2.80
2934	NASDAQ	AEY	Wed, Jun 9, 2010	2.81	2.83	2.76	2.81
2933	NASDAQ	AEY	Tue, Jun 8, 2010	2.75	2.78	2.70	2.75
2932	NASDAQ	AEY	Mon, Jun 7, 2010	2.77	2.80	2.77	2.77
2931	NASDAQ	AEY	Fri, Jun 4, 2010	2.77	2.80	2.75	2.80
2930	NASDAQ	AEY	Thu, Jun 3, 2010	2.83	2.83	2.80	2.81
2929	NASDAQ	AEY	Wed, Jun 2, 2010	2.77	2.83	2.77	2.83
2928	NASDAQ	AEY	Tue, Jun 1, 2010	2.78	2.83	2.77	2.80
2927	NASDAQ	AEY	Fri, May 28, 2010	2.84	2.84	2.78	2.79
2926	NASDAQ	AEY	Thu, May 27, 2010	2.81	2.89	2.81	2.86
2925	NASDAQ	AEY	Wed, May 26, 2010	2.84	2.84	2.79	2.81
2924	NASDAQ	AEY	Tue, May 25, 2010	2.75	2.77	2.72	2.77
2923	NASDAQ	AEY	Mon, May 24, 2010	2.85	2.91	2.70	2.77
2922	NASDAQ	AEY	Fri, May 21, 2010	2.89	2.89	2.75	2.86
2921	NASDAQ	AEY	Thu, May 20, 2010	2.81	2.92	2.80	2.83
2920	NASDAQ	AEY	Wed, May 19, 2010	2.97	3.03	2.90	2.98
2919	NASDAQ	AEY	Tue, May 18, 2010	2.95	3.04	2.95	3.01
2918	NASDAQ	AEY	Mon, May 17, 2010	3.00	3.09	2.95	2.95
2917	NASDAQ	AEY	Fri, May 14, 2010	3.08	3.08	2.98	3.00
2916	NASDAQ	AEY	Thu, May 13, 2010	3.18	3.18	3.00	3.07
2915	NASDAQ	AEY	Wed, May 12, 2010	3.28	3.40	3.08	3.20
2914	NASDAQ	AEY	Tue, May 11, 2010	2.99	3.48	2.95	3.14
2913	NASDAQ	AEY	Mon, May 10, 2010	2.60	2.60	2.40	2.56
2912	NASDAQ	AEY	Fri, May 7, 2010	2.60	2.60	2.45	2.60
2911	NASDAQ	AEY	Thu, May 6, 2010	2.63	2.63	2.30	2.54
2910	NASDAQ	AEY	Wed, May 5, 2010	2.43	2.70	2.40	2.69
2909	NASDAQ	AEY	Tue, May 4, 2010	2.58	2.60	2.52	2.52
2908	NASDAQ	AEY	Mon, May 3, 2010	2.86	2.86	2.50	2.62
2907	NASDAQ	AEY	Fri, Apr 30, 2010	2.87	2.95	2.64	2.86
2906	NASDAQ	AEY	Thu, Apr 29, 2010	2.57	2.89	2.57	2.80
2905	NASDAQ	AEY	Wed, Apr 28, 2010	2.50	2.56	2.43	2.56
2904	NASDAQ	AEY	Tue, Apr 27, 2010	2.39	2.48	2.39	2.47
2903	NASDAQ	AEY	Mon, Apr 26, 2010	2.37	2.45	2.32	2.41
2902	NASDAQ	AEY	Fri, Apr 23, 2010	2.35	2.36	2.32	2.33
2901	NASDAQ	AEY	Thu, Apr 22, 2010	2.30	2.31	2.30	2.31
2900	NASDAQ	AEY	Wed, Apr 21, 2010	2.35	2.36	2.31	2.31
2899	NASDAQ	AEY	Tue, Apr 20, 2010	2.31	2.34	2.30	2.34
2898	NASDAQ	AEY	Mon, Apr 19, 2010	2.33	2.34	2.31	2.31
2897	NASDAQ	AEY	Fri, Apr 16, 2010	2.32	2.36	2.29	2.30
2896	NASDAQ	AEY	Thu, Apr 15, 2010	2.30	2.31	2.26	2.29
2895	NASDAQ	AEY	Wed, Apr 14, 2010	2.30	2.37	2.30	2.30
2894	NASDAQ	AEY	Tue, Apr 13, 2010	2.25	2.36	2.25	2.31
2893	NASDAQ	AEY	Mon, Apr 12, 2010	2.21	2.49	2.21	2.38
2892	NASDAQ	AEY	Fri, Apr 9, 2010	2.30	2.30	2.25	2.25
2891	NASDAQ	AEY	Thu, Apr 8, 2010	2.24	2.31	2.24	2.31
2890	NASDAQ	AEY	Wed, Apr 7, 2010	2.20	2.23	2.20	2.23
2889	NASDAQ	AEY	Tue, Apr 6, 2010	2.23	2.25	2.22	2.25
2888	NASDAQ	AEY	Mon, Apr 5, 2010	2.27	2.28	2.23	2.26
2887	NASDAQ	AEY	Thu, Apr 1, 2010	2.30	2.30	2.22	2.29
2886	NASDAQ	AEY	Wed, Mar 31, 2010	2.26	2.29	2.25	2.29
2885	NASDAQ	AEY	Tue, Mar 30, 2010	2.32	2.33	2.27	2.27
2884	NASDAQ	AEY	Mon, Mar 29, 2010	2.23	2.37	2.23	2.32
2883	NASDAQ	AEY	Fri, Mar 26, 2010	2.20	2.23	2.20	2.23
2882	NASDAQ	AEY	Thu, Mar 25, 2010	2.19	2.19	2.17	2.19
2881	NASDAQ	AEY	Wed, Mar 24, 2010	2.24	2.25	2.18	2.19
2880	NASDAQ	AEY	Tue, Mar 23, 2010	2.18	2.20	2.18	2.18
2879	NASDAQ	AEY	Mon, Mar 22, 2010	2.16	2.24	2.15	2.24
2878	NASDAQ	AEY	Fri, Mar 19, 2010	2.16	2.23	2.15	2.15
2877	NASDAQ	AEY	Thu, Mar 18, 2010	2.19	2.19	2.18	2.18
2876	NASDAQ	AEY	Wed, Mar 17, 2010	2.20	2.23	2.20	2.21
2875	NASDAQ	AEY	Tue, Mar 16, 2010	2.22	2.25	2.20	2.20
2874	NASDAQ	AEY	Mon, Mar 15, 2010	2.17	2.23	2.17	2.20
2873	NASDAQ	AEY	Fri, Mar 12, 2010	2.19	2.20	2.16	2.20
2872	NASDAQ	AEY	Thu, Mar 11, 2010	2.20	2.22	2.19	2.19
2871	NASDAQ	AEY	Wed, Mar 10, 2010	2.21	2.22	2.17	2.21
2870	NASDAQ	AEY	Tue, Mar 9, 2010	2.23	2.25	2.21	2.22
2869	NASDAQ	AEY	Mon, Mar 8, 2010	2.22	2.24	2.22	2.24
2868	NASDAQ	AEY	Fri, Mar 5, 2010	2.24	2.25	2.22	2.23
2867	NASDAQ	AEY	Thu, Mar 4, 2010	2.21	2.23	2.21	2.23
2866	NASDAQ	AEY	Wed, Mar 3, 2010	2.25	2.25	2.20	2.21
2865	NASDAQ	AEY	Tue, Mar 2, 2010	2.23	2.26	2.21	2.21
2864	NASDAQ	AEY	Mon, Mar 1, 2010	2.25	2.25	2.20	2.21
2863	NASDAQ	AEY	Fri, Feb 26, 2010	2.24	2.25	2.21	2.21
2862	NASDAQ	AEY	Thu, Feb 25, 2010	2.26	2.26	2.21	2.25
2861	NASDAQ	AEY	Wed, Feb 24, 2010	2.25	2.25	2.23	2.23
2860	NASDAQ	AEY	Tue, Feb 23, 2010	2.25	2.29	2.25	2.28
2859	NASDAQ	AEY	Mon, Feb 22, 2010	2.27	2.39	2.22	2.22
2858	NASDAQ	AEY	Fri, Feb 19, 2010	2.21	2.50	2.21	2.31
2857	NASDAQ	AEY	Thu, Feb 18, 2010	2.27	2.27	2.21	2.22
2856	NASDAQ	AEY	Wed, Feb 17, 2010	2.25	2.27	2.25	2.25
2855	NASDAQ	AEY	Tue, Feb 16, 2010	2.29	2.29	2.22	2.25
2854	NASDAQ	AEY	Fri, Feb 12, 2010	2.17	2.28	2.17	2.22
2853	NASDAQ	AEY	Thu, Feb 11, 2010	2.05	2.10	2.05	2.05
2852	NASDAQ	AEY	Wed, Feb 10, 2010	2.11	2.14	2.08	2.08
2851	NASDAQ	AEY	Tue, Feb 9, 2010	2.18	2.20	2.07	2.20
2850	NASDAQ	AEY	Mon, Feb 8, 2010	2.06	2.18	2.05	2.18
2849	NASDAQ	AEY	Fri, Feb 5, 2010	2.08	2.10	2.02	2.08
2848	NASDAQ	AEY	Thu, Feb 4, 2010	2.15	2.22	2.04	2.11
2847	NASDAQ	AEY	Wed, Feb 3, 2010	2.15	2.17	2.15	2.15
2846	NASDAQ	AEY	Tue, Feb 2, 2010	2.19	2.20	2.16	2.16
2845	NASDAQ	AEY	Mon, Feb 1, 2010	2.20	2.20	2.11	2.15
2844	NASDAQ	AEY	Fri, Jan 29, 2010	2.15	2.18	2.15	2.17
2843	NASDAQ	AEY	Thu, Jan 28, 2010	2.19	2.19	2.13	2.15
2842	NASDAQ	AEY	Wed, Jan 27, 2010	2.10	2.18	2.10	2.16
2841	NASDAQ	AEY	Tue, Jan 26, 2010	2.12	2.17	2.11	2.15
2840	NASDAQ	AEY	Mon, Jan 25, 2010	2.15	2.21	2.12	2.13
2839	NASDAQ	AEY	Fri, Jan 22, 2010	2.27	2.27	2.10	2.11
2838	NASDAQ	AEY	Thu, Jan 21, 2010	2.16	2.28	2.13	2.25
2837	NASDAQ	AEY	Wed, Jan 20, 2010	2.10	2.17	2.10	2.15
2836	NASDAQ	AEY	Tue, Jan 19, 2010	2.01	2.08	2.00	2.08
2835	NASDAQ	AEY	Fri, Jan 15, 2010	2.00	2.02	2.00	2.01
2834	NASDAQ	AEY	Thu, Jan 14, 2010	2.05	2.06	2.01	2.02
2833	NASDAQ	AEY	Wed, Jan 13, 2010	2.03	2.06	2.00	2.03
2832	NASDAQ	AEY	Tue, Jan 12, 2010	2.05	2.05	2.01	2.01
2831	NASDAQ	AEY	Mon, Jan 11, 2010	2.09	2.14	2.01	2.04
2830	NASDAQ	AEY	Fri, Jan 8, 2010	2.00	2.03	2.00	2.01
2829	NASDAQ	AEY	Thu, Jan 7, 2010	2.00	2.00	1.97	2.00
2828	NASDAQ	AEY	Wed, Jan 6, 2010	2.05	2.09	2.00	2.00
2827	NASDAQ	AEY	Tue, Jan 5, 2010	2.01	2.05	2.01	2.05
2826	NASDAQ	AEY	Mon, Jan 4, 2010	2.01	2.05	2.00	2.01
2825	NASDAQ	AEY	Thu, Dec 31, 2009	2.00	2.01	1.92	1.97
2824	NASDAQ	AEY	Wed, Dec 30, 2009	1.98	1.99	1.91	1.99
2823	NASDAQ	AEY	Tue, Dec 29, 2009	1.96	2.00	1.96	1.98
2822	NASDAQ	AEY	Mon, Dec 28, 2009	2.01	2.01	1.98	1.99
2821	NASDAQ	AEY	Thu, Dec 24, 2009	2.00	2.00	1.96	2.00
2820	NASDAQ	AEY	Wed, Dec 23, 2009	1.96	2.00	1.96	2.00
2819	NASDAQ	AEY	Tue, Dec 22, 2009	2.02	2.02	1.98	1.99
2818	NASDAQ	AEY	Mon, Dec 21, 2009	2.08	2.08	1.97	1.99
2817	NASDAQ	AEY	Fri, Dec 18, 2009	2.08	2.09	2.03	2.03
2816	NASDAQ	AEY	Thu, Dec 17, 2009	2.13	2.13	2.10	2.10
2815	NASDAQ	AEY	Wed, Dec 16, 2009	2.10	2.10	2.08	2.10
2814	NASDAQ	AEY	Tue, Dec 15, 2009	2.10	2.15	2.03	2.08
2813	NASDAQ	AEY	Mon, Dec 14, 2009	2.08	2.12	2.05	2.06
2812	NASDAQ	AEY	Fri, Dec 11, 2009	2.06	2.06	2.06	2.06
2811	NASDAQ	AEY	Thu, Dec 10, 2009	2.06	2.07	2.01	2.01
2810	NASDAQ	AEY	Wed, Dec 9, 2009	2.10	2.10	2.06	2.08
2809	NASDAQ	AEY	Tue, Dec 8, 2009	2.06	2.10	2.02	2.09
2808	NASDAQ	AEY	Mon, Dec 7, 2009	2.19	2.20	2.05	2.06
2807	NASDAQ	AEY	Fri, Dec 4, 2009	2.16	2.20	2.15	2.20
2806	NASDAQ	AEY	Thu, Dec 3, 2009	2.07	2.20	2.07	2.20
2805	NASDAQ	AEY	Wed, Dec 2, 2009	2.01	2.14	2.01	2.12
2804	NASDAQ	AEY	Tue, Dec 1, 2009	2.11	2.11	1.97	2.01
2803	NASDAQ	AEY	Mon, Nov 30, 2009	2.10	2.12	2.09	2.12
2802	NASDAQ	AEY	Fri, Nov 27, 2009	2.10	2.17	2.10	2.15
2801	NASDAQ	AEY	Wed, Nov 25, 2009	2.19	2.20	2.16	2.20
2800	NASDAQ	AEY	Tue, Nov 24, 2009	2.25	2.25	2.12	2.12
2799	NASDAQ	AEY	Mon, Nov 23, 2009	2.06	2.21	1.98	2.20
2798	NASDAQ	AEY	Fri, Nov 20, 2009	2.20	2.20	2.03	2.09
2797	NASDAQ	AEY	Thu, Nov 19, 2009	2.25	2.26	2.17	2.18
2796	NASDAQ	AEY	Wed, Nov 18, 2009	2.25	2.26	2.25	2.25
2795	NASDAQ	AEY	Tue, Nov 17, 2009	2.23	2.24	2.21	2.21
2794	NASDAQ	AEY	Mon, Nov 16, 2009	2.44	2.44	2.15	2.39
2793	NASDAQ	AEY	Fri, Nov 13, 2009	2.26	2.52	2.26	2.46
2792	NASDAQ	AEY	Thu, Nov 12, 2009	2.29	2.35	2.26	2.26
2791	NASDAQ	AEY	Wed, Nov 11, 2009	2.28	2.29	2.26	2.27
2790	NASDAQ	AEY	Tue, Nov 10, 2009	2.35	2.35	2.25	2.25
2789	NASDAQ	AEY	Mon, Nov 9, 2009	2.28	2.30	2.25	2.30
2788	NASDAQ	AEY	Fri, Nov 6, 2009	2.29	2.29	2.26	2.27
2787	NASDAQ	AEY	Thu, Nov 5, 2009	2.25	2.41	2.25	2.25
2786	NASDAQ	AEY	Wed, Nov 4, 2009	2.20	2.20	2.17	2.17
2785	NASDAQ	AEY	Tue, Nov 3, 2009	2.26	2.26	2.13	2.16
2784	NASDAQ	AEY	Mon, Nov 2, 2009	2.27	2.33	2.26	2.33
2783	NASDAQ	AEY	Fri, Oct 30, 2009	2.38	2.38	2.26	2.26
2782	NASDAQ	AEY	Thu, Oct 29, 2009	2.53	2.53	2.28	2.28
2781	NASDAQ	AEY	Wed, Oct 28, 2009	2.31	2.31	2.28	2.28
2780	NASDAQ	AEY	Tue, Oct 27, 2009	2.48	2.48	2.40	2.40
2779	NASDAQ	AEY	Mon, Oct 26, 2009	2.47	2.58	2.28	2.40
2778	NASDAQ	AEY	Fri, Oct 23, 2009	2.42	2.42	2.42	2.42
2777	NASDAQ	AEY	Thu, Oct 22, 2009	2.32	2.45	2.28	2.32
2776	NASDAQ	AEY	Wed, Oct 21, 2009	2.28	2.44	2.28	2.43
2775	NASDAQ	AEY	Tue, Oct 20, 2009	2.26	2.28	2.25	2.26
2774	NASDAQ	AEY	Mon, Oct 19, 2009	2.26	2.28	2.25	2.28
2773	NASDAQ	AEY	Fri, Oct 16, 2009	2.29	2.29	2.26	2.26
2772	NASDAQ	AEY	Thu, Oct 15, 2009	2.25	2.29	2.25	2.27
2771	NASDAQ	AEY	Wed, Oct 14, 2009	2.28	2.28	2.20	2.22
2770	NASDAQ	AEY	Tue, Oct 13, 2009	2.21	2.26	2.21	2.26
2769	NASDAQ	AEY	Mon, Oct 12, 2009	2.21	2.26	2.20	2.26
2768	NASDAQ	AEY	Fri, Oct 9, 2009	2.22	2.22	2.22	2.22
2767	NASDAQ	AEY	Thu, Oct 8, 2009	2.18	2.19	2.15	2.19
2766	NASDAQ	AEY	Wed, Oct 7, 2009	2.17	2.17	2.16	2.17
2765	NASDAQ	AEY	Tue, Oct 6, 2009	2.17	2.17	2.17	2.17
2764	NASDAQ	AEY	Mon, Oct 5, 2009	2.15	2.17	2.15	2.17
2763	NASDAQ	AEY	Fri, Oct 2, 2009	2.20	2.27	2.16	2.21
2762	NASDAQ	AEY	Thu, Oct 1, 2009	2.30	2.30	2.20	2.23
2761	NASDAQ	AEY	Wed, Sep 30, 2009	2.25	2.30	2.20	2.30
2760	NASDAQ	AEY	Tue, Sep 29, 2009	2.15	2.27	2.15	2.20
2759	NASDAQ	AEY	Mon, Sep 28, 2009	2.23	2.23	2.16	2.16
2758	NASDAQ	AEY	Fri, Sep 25, 2009	2.16	2.32	2.15	2.32
2757	NASDAQ	AEY	Thu, Sep 24, 2009	2.14	2.27	2.06	2.23
2756	NASDAQ	AEY	Wed, Sep 23, 2009	2.13	2.15	2.06	2.15
2755	NASDAQ	AEY	Tue, Sep 22, 2009	2.10	2.26	2.05	2.06
2754	NASDAQ	AEY	Mon, Sep 21, 2009	2.20	2.23	2.01	2.03
2753	NASDAQ	AEY	Fri, Sep 18, 2009	2.29	2.29	2.18	2.18
2752	NASDAQ	AEY	Thu, Sep 17, 2009	2.30	2.30	2.21	2.25
2751	NASDAQ	AEY	Wed, Sep 16, 2009	2.22	2.29	2.20	2.25
2750	NASDAQ	AEY	Tue, Sep 15, 2009	2.18	2.20	2.18	2.20
2749	NASDAQ	AEY	Mon, Sep 14, 2009	2.15	2.25	2.15	2.23
2748	NASDAQ	AEY	Fri, Sep 11, 2009	2.15	2.20	2.15	2.20
2747	NASDAQ	AEY	Thu, Sep 10, 2009	2.17	2.20	2.17	2.20
2746	NASDAQ	AEY	Wed, Sep 9, 2009	2.15	2.15	2.11	2.11
2745	NASDAQ	AEY	Tue, Sep 8, 2009	2.14	2.14	2.10	2.10
2744	NASDAQ	AEY	Fri, Sep 4, 2009	2.05	2.13	2.00	2.09
2743	NASDAQ	AEY	Thu, Sep 3, 2009	2.21	2.21	2.08	2.11
2742	NASDAQ	AEY	Wed, Sep 2, 2009	2.20	2.25	2.10	2.22
2741	NASDAQ	AEY	Tue, Sep 1, 2009	1.93	2.25	1.93	2.04
2740	NASDAQ	AEY	Mon, Aug 31, 2009	1.93	1.96	1.90	1.92
2739	NASDAQ	AEY	Fri, Aug 28, 2009	1.93	1.96	1.90	1.96
2738	NASDAQ	AEY	Wed, Aug 26, 2009	1.95	1.96	1.87	1.87
2737	NASDAQ	AEY	Tue, Aug 25, 2009	1.88	1.97	1.88	1.92
2736	NASDAQ	AEY	Mon, Aug 24, 2009	1.83	1.98	1.83	1.98
2735	NASDAQ	AEY	Fri, Aug 21, 2009	1.85	1.87	1.81	1.85
2734	NASDAQ	AEY	Thu, Aug 20, 2009	1.81	1.85	1.80	1.84
2733	NASDAQ	AEY	Wed, Aug 19, 2009	1.81	1.81	1.79	1.81
2732	NASDAQ	AEY	Tue, Aug 18, 2009	1.81	1.81	1.77	1.80
2731	NASDAQ	AEY	Mon, Aug 17, 2009	1.83	1.83	1.76	1.81
2730	NASDAQ	AEY	Fri, Aug 14, 2009	1.83	1.85	1.76	1.81
2729	NASDAQ	AEY	Thu, Aug 13, 2009	1.81	1.88	1.81	1.85
2728	NASDAQ	AEY	Wed, Aug 12, 2009	1.93	1.95	1.76	1.92
2727	NASDAQ	AEY	Tue, Aug 11, 2009	1.95	1.95	1.77	1.94
2726	NASDAQ	AEY	Mon, Aug 10, 2009	1.92	1.95	1.90	1.94
2725	NASDAQ	AEY	Fri, Aug 7, 2009	1.92	1.96	1.92	1.96
2724	NASDAQ	AEY	Thu, Aug 6, 2009	1.92	1.92	1.92	1.92
2723	NASDAQ	AEY	Wed, Aug 5, 2009	1.93	1.99	1.93	1.95
2722	NASDAQ	AEY	Tue, Aug 4, 2009	1.91	1.99	1.91	1.99
2721	NASDAQ	AEY	Mon, Aug 3, 2009	1.94	1.95	1.90	1.95
2720	NASDAQ	AEY	Fri, Jul 31, 2009	1.85	1.95	1.85	1.93
2719	NASDAQ	AEY	Wed, Jul 29, 2009	1.85	1.89	1.82	1.83
2718	NASDAQ	AEY	Tue, Jul 28, 2009	1.80	1.90	1.80	1.85
2717	NASDAQ	AEY	Mon, Jul 27, 2009	1.80	1.91	1.80	1.84
2716	NASDAQ	AEY	Fri, Jul 24, 2009	1.90	1.90	1.84	1.84
2715	NASDAQ	AEY	Thu, Jul 23, 2009	1.86	1.98	1.72	1.98
2714	NASDAQ	AEY	Wed, Jul 22, 2009	1.83	1.92	1.83	1.92
2713	NASDAQ	AEY	Tue, Jul 21, 2009	1.84	1.89	1.81	1.89
2712	NASDAQ	AEY	Mon, Jul 20, 2009	1.88	1.90	1.84	1.84
2711	NASDAQ	AEY	Fri, Jul 17, 2009	1.64	1.66	1.61	1.65
2710	NASDAQ	AEY	Thu, Jul 16, 2009	1.75	1.75	1.69	1.69
2709	NASDAQ	AEY	Wed, Jul 15, 2009	1.86	1.86	1.75	1.75
2708	NASDAQ	AEY	Tue, Jul 14, 2009	1.64	1.75	1.64	1.75
2707	NASDAQ	AEY	Mon, Jul 13, 2009	1.66	1.66	1.66	1.66
2706	NASDAQ	AEY	Fri, Jul 10, 2009	1.90	1.90	1.90	1.90
2705	NASDAQ	AEY	Thu, Jul 9, 2009	1.84	1.87	1.68	1.85
2704	NASDAQ	AEY	Wed, Jul 8, 2009	1.80	1.85	1.80	1.85
2703	NASDAQ	AEY	Tue, Jul 7, 2009	1.61	1.81	1.61	1.81
2702	NASDAQ	AEY	Mon, Jul 6, 2009	1.74	1.80	1.74	1.80
2701	NASDAQ	AEY	Thu, Jul 2, 2009	1.75	1.80	1.75	1.80
2700	NASDAQ	AEY	Wed, Jul 1, 2009	1.69	1.74	1.69	1.72
2699	NASDAQ	AEY	Tue, Jun 30, 2009	1.62	1.74	1.62	1.65
2698	NASDAQ	AEY	Mon, Jun 29, 2009	1.65	1.68	1.65	1.65
2697	NASDAQ	AEY	Fri, Jun 26, 2009	1.69	1.69	1.65	1.69
2696	NASDAQ	AEY	Thu, Jun 25, 2009	1.72	1.75	1.62	1.69
2695	NASDAQ	AEY	Wed, Jun 24, 2009	1.85	1.85	1.72	1.73
2694	NASDAQ	AEY	Tue, Jun 23, 2009	1.75	1.75	1.73	1.73
2693	NASDAQ	AEY	Mon, Jun 22, 2009	1.77	1.80	1.75	1.80
2692	NASDAQ	AEY	Thu, Jun 18, 2009	1.75	1.93	1.75	1.93
2691	NASDAQ	AEY	Wed, Jun 17, 2009	1.87	1.87	1.87	1.87
2690	NASDAQ	AEY	Tue, Jun 16, 2009	1.97	1.99	1.75	1.94
2689	NASDAQ	AEY	Mon, Jun 15, 2009	1.91	1.95	1.85	1.85
2688	NASDAQ	AEY	Fri, Jun 12, 2009	1.92	1.92	1.85	1.85
2687	NASDAQ	AEY	Thu, Jun 11, 2009	1.95	1.95	1.81	1.92
2686	NASDAQ	AEY	Wed, Jun 10, 2009	1.75	1.92	1.75	1.91
2685	NASDAQ	AEY	Tue, Jun 9, 2009	1.75	1.92	1.75	1.91
2684	NASDAQ	AEY	Mon, Jun 8, 2009	1.79	1.81	1.79	1.81
2683	NASDAQ	AEY	Fri, Jun 5, 2009	1.88	1.97	1.83	1.83
2682	NASDAQ	AEY	Thu, Jun 4, 2009	1.79	1.86	1.75	1.78
2681	NASDAQ	AEY	Wed, Jun 3, 2009	1.76	1.89	1.76	1.78
2680	NASDAQ	AEY	Tue, Jun 2, 2009	1.91	1.91	1.76	1.91
2679	NASDAQ	AEY	Mon, Jun 1, 2009	1.80	1.94	1.72	1.92
2678	NASDAQ	AEY	Fri, May 29, 2009	1.80	1.95	1.80	1.95
2677	NASDAQ	AEY	Thu, May 28, 2009	1.94	1.94	1.81	1.90
2676	NASDAQ	AEY	Wed, May 27, 2009	1.95	1.95	1.85	1.85
2675	NASDAQ	AEY	Tue, May 26, 2009	1.73	1.85	1.73	1.85
2674	NASDAQ	AEY	Fri, May 22, 2009	1.85	1.85	1.73	1.74
2673	NASDAQ	AEY	Thu, May 21, 2009	1.83	1.85	1.79	1.85
2672	NASDAQ	AEY	Wed, May 20, 2009	1.68	1.72	1.65	1.72
2671	NASDAQ	AEY	Tue, May 19, 2009	1.65	1.70	1.65	1.70
2670	NASDAQ	AEY	Fri, May 15, 2009	1.66	1.66	1.65	1.65
2669	NASDAQ	AEY	Thu, May 14, 2009	1.84	1.84	1.58	1.75
2668	NASDAQ	AEY	Wed, May 13, 2009	1.65	1.65	1.58	1.58
2667	NASDAQ	AEY	Tue, May 12, 2009	1.90	1.90	1.49	1.75
2666	NASDAQ	AEY	Mon, May 11, 2009	1.90	1.95	1.90	1.90
2665	NASDAQ	AEY	Fri, May 8, 2009	1.71	1.85	1.66	1.85
2664	NASDAQ	AEY	Thu, May 7, 2009	1.81	1.83	1.81	1.83
2663	NASDAQ	AEY	Wed, May 6, 2009	1.83	1.83	1.83	1.83
2662	NASDAQ	AEY	Tue, May 5, 2009	1.81	1.85	1.81	1.83
2661	NASDAQ	AEY	Mon, May 4, 2009	1.85	1.85	1.79	1.85
2660	NASDAQ	AEY	Fri, May 1, 2009	1.80	1.85	1.77	1.81
2659	NASDAQ	AEY	Thu, Apr 30, 2009	1.65	1.80	1.65	1.75
2658	NASDAQ	AEY	Wed, Apr 29, 2009	1.46	1.75	1.45	1.72
2657	NASDAQ	AEY	Tue, Apr 28, 2009	1.72	1.73	1.72	1.73
2656	NASDAQ	AEY	Fri, Apr 24, 2009	1.74	1.75	1.68	1.70
2655	NASDAQ	AEY	Thu, Apr 23, 2009	1.74	1.75	1.74	1.75
2654	NASDAQ	AEY	Wed, Apr 22, 2009	1.75	1.75	1.72	1.72
2653	NASDAQ	AEY	Tue, Apr 21, 2009	1.73	1.73	1.70	1.71
2652	NASDAQ	AEY	Mon, Apr 20, 2009	1.73	1.73	1.64	1.64
2651	NASDAQ	AEY	Fri, Apr 17, 2009	1.75	1.75	1.60	1.63
2650	NASDAQ	AEY	Thu, Apr 16, 2009	1.58	1.64	1.55	1.60
2649	NASDAQ	AEY	Wed, Apr 15, 2009	1.53	1.64	1.51	1.56
2648	NASDAQ	AEY	Tue, Apr 14, 2009	1.57	1.63	1.50	1.50
2647	NASDAQ	AEY	Mon, Apr 13, 2009	1.75	1.75	1.43	1.49
2646	NASDAQ	AEY	Thu, Apr 9, 2009	1.55	1.58	1.55	1.58
2645	NASDAQ	AEY	Wed, Apr 8, 2009	1.55	1.55	1.45	1.55
2644	NASDAQ	AEY	Tue, Apr 7, 2009	1.58	1.60	1.30	1.37
2643	NASDAQ	AEY	Mon, Apr 6, 2009	1.40	1.41	1.40	1.41
2642	NASDAQ	AEY	Fri, Apr 3, 2009	1.58	1.60	1.44	1.44
2641	NASDAQ	AEY	Thu, Apr 2, 2009	1.62	1.62	1.48	1.58
2640	NASDAQ	AEY	Wed, Apr 1, 2009	1.56	1.62	1.42	1.62
2639	NASDAQ	AEY	Tue, Mar 31, 2009	1.60	1.60	1.41	1.41
2638	NASDAQ	AEY	Mon, Mar 30, 2009	1.63	1.63	1.50	1.50
2637	NASDAQ	AEY	Fri, Mar 27, 2009	1.61	1.62	1.44	1.60
2636	NASDAQ	AEY	Wed, Mar 25, 2009	1.41	1.52	1.41	1.52
2635	NASDAQ	AEY	Tue, Mar 24, 2009	1.48	1.64	1.36	1.50
2634	NASDAQ	AEY	Mon, Mar 23, 2009	1.25	1.48	1.25	1.48
2633	NASDAQ	AEY	Fri, Mar 20, 2009	1.41	1.41	1.40	1.40
2632	NASDAQ	AEY	Thu, Mar 19, 2009	1.38	1.75	1.37	1.60
2631	NASDAQ	AEY	Wed, Mar 18, 2009	1.75	1.75	1.46	1.69
2630	NASDAQ	AEY	Tue, Mar 17, 2009	1.49	1.74	1.45	1.50
2629	NASDAQ	AEY	Mon, Mar 16, 2009	1.39	1.40	1.38	1.39
2628	NASDAQ	AEY	Fri, Mar 13, 2009	1.35	1.48	1.35	1.37
2627	NASDAQ	AEY	Thu, Mar 12, 2009	1.34	1.40	1.34	1.36
2626	NASDAQ	AEY	Wed, Mar 11, 2009	1.32	1.39	1.31	1.39
2625	NASDAQ	AEY	Tue, Mar 10, 2009	1.29	1.47	1.29	1.30
2624	NASDAQ	AEY	Mon, Mar 9, 2009	1.39	1.40	1.30	1.30
2623	NASDAQ	AEY	Fri, Mar 6, 2009	1.34	1.39	1.30	1.30
2622	NASDAQ	AEY	Thu, Mar 5, 2009	1.39	1.39	1.39	1.39
2621	NASDAQ	AEY	Wed, Mar 4, 2009	1.49	1.50	1.46	1.50
2620	NASDAQ	AEY	Tue, Mar 3, 2009	1.55	1.55	1.35	1.36
2619	NASDAQ	AEY	Mon, Mar 2, 2009	1.57	1.65	1.50	1.65
2618	NASDAQ	AEY	Fri, Feb 27, 2009	1.50	1.55	1.50	1.55
2617	NASDAQ	AEY	Thu, Feb 26, 2009	1.70	1.73	1.53	1.73
2616	NASDAQ	AEY	Wed, Feb 25, 2009	1.51	1.80	1.51	1.79
2615	NASDAQ	AEY	Fri, Feb 20, 2009	1.69	1.74	1.50	1.74
2614	NASDAQ	AEY	Thu, Feb 19, 2009	1.73	1.73	1.70	1.70
2613	NASDAQ	AEY	Wed, Feb 18, 2009	1.73	1.73	1.70	1.70
2612	NASDAQ	AEY	Tue, Feb 17, 2009	1.83	1.83	1.72	1.72
2611	NASDAQ	AEY	Thu, Feb 12, 2009	2.02	2.02	1.94	1.94
2610	NASDAQ	AEY	Wed, Feb 11, 2009	2.07	2.07	1.80	1.80
2609	NASDAQ	AEY	Tue, Feb 10, 2009	2.05	2.05	2.00	2.00
2608	NASDAQ	AEY	Mon, Feb 9, 2009	1.77	1.83	1.77	1.83
2607	NASDAQ	AEY	Fri, Feb 6, 2009	1.77	1.77	1.76	1.76
2606	NASDAQ	AEY	Thu, Feb 5, 2009	1.94	1.94	1.73	1.89
2605	NASDAQ	AEY	Wed, Feb 4, 2009	1.66	1.97	1.66	1.97
2604	NASDAQ	AEY	Tue, Feb 3, 2009	1.84	1.84	1.60	1.65
2603	NASDAQ	AEY	Mon, Feb 2, 2009	2.00	2.00	1.94	1.94
2602	NASDAQ	AEY	Fri, Jan 30, 2009	1.84	1.84	1.84	1.84
2601	NASDAQ	AEY	Wed, Jan 28, 2009	2.07	2.07	2.07	2.07
2600	NASDAQ	AEY	Tue, Jan 27, 2009	2.14	2.14	2.05	2.05
2599	NASDAQ	AEY	Mon, Jan 26, 2009	1.81	2.00	1.75	1.92
2598	NASDAQ	AEY	Fri, Jan 23, 2009	2.08	2.08	1.88	1.90
2597	NASDAQ	AEY	Thu, Jan 22, 2009	1.86	1.88	1.86	1.88
2596	NASDAQ	AEY	Wed, Jan 21, 2009	1.63	2.18	1.63	1.86
2595	NASDAQ	AEY	Tue, Jan 20, 2009	1.62	1.69	1.55	1.55
2594	NASDAQ	AEY	Fri, Jan 16, 2009	1.62	1.66	1.62	1.62
2593	NASDAQ	AEY	Thu, Jan 15, 2009	1.60	1.61	1.60	1.61
2592	NASDAQ	AEY	Wed, Jan 14, 2009	1.76	1.76	1.51	1.63
2591	NASDAQ	AEY	Tue, Jan 13, 2009	2.00	2.00	1.78	1.78
2590	NASDAQ	AEY	Mon, Jan 12, 2009	2.11	2.11	1.95	1.95
2589	NASDAQ	AEY	Fri, Jan 9, 2009	2.11	2.16	2.10	2.16
2588	NASDAQ	AEY	Thu, Jan 8, 2009	2.40	2.40	2.22	2.33
2587	NASDAQ	AEY	Wed, Jan 7, 2009	2.27	2.27	2.27	2.27
2586	NASDAQ	AEY	Tue, Jan 6, 2009	2.00	2.34	2.00	2.34
2585	NASDAQ	AEY	Mon, Jan 5, 2009	2.30	2.30	2.17	2.27
2584	NASDAQ	AEY	Fri, Jan 2, 2009	2.15	2.29	2.15	2.16
2583	NASDAQ	AEY	Wed, Dec 31, 2008	1.82	1.94	1.77	1.78
2582	NASDAQ	AEY	Tue, Dec 30, 2008	1.96	2.00	1.89	1.89
2581	NASDAQ	AEY	Mon, Dec 29, 2008	2.04	2.08	1.88	2.00
2580	NASDAQ	AEY	Fri, Dec 26, 2008	1.90	2.41	1.90	2.12
2579	NASDAQ	AEY	Wed, Dec 24, 2008	1.96	1.96	1.85	1.90
2578	NASDAQ	AEY	Tue, Dec 23, 2008	2.03	2.06	2.01	2.01
2577	NASDAQ	AEY	Mon, Dec 22, 2008	2.21	2.28	2.20	2.20
2576	NASDAQ	AEY	Fri, Dec 19, 2008	2.10	2.24	2.08	2.20
2575	NASDAQ	AEY	Thu, Dec 18, 2008	1.88	2.13	1.88	2.08
2574	NASDAQ	AEY	Wed, Dec 17, 2008	1.80	1.82	1.80	1.82
2573	NASDAQ	AEY	Tue, Dec 16, 2008	1.90	1.90	1.65	1.88
2572	NASDAQ	AEY	Mon, Dec 15, 2008	1.96	2.05	1.68	1.87
2571	NASDAQ	AEY	Fri, Dec 12, 2008	1.47	1.91	1.47	1.79
2570	NASDAQ	AEY	Thu, Dec 11, 2008	1.36	1.37	1.30	1.35
2569	NASDAQ	AEY	Wed, Dec 10, 2008	1.41	1.49	1.36	1.36
2568	NASDAQ	AEY	Tue, Dec 9, 2008	1.42	1.42	1.41	1.41
2567	NASDAQ	AEY	Mon, Dec 8, 2008	1.39	1.44	1.34	1.38
2566	NASDAQ	AEY	Fri, Dec 5, 2008	1.39	1.43	1.38	1.41
2565	NASDAQ	AEY	Thu, Dec 4, 2008	1.38	1.44	1.26	1.44
2564	NASDAQ	AEY	Wed, Dec 3, 2008	1.44	1.45	1.41	1.41
2563	NASDAQ	AEY	Tue, Dec 2, 2008	1.35	1.50	1.35	1.45
2562	NASDAQ	AEY	Mon, Dec 1, 2008	1.32	1.35	1.25	1.28
2561	NASDAQ	AEY	Fri, Nov 28, 2008	1.29	1.35	1.29	1.30
2560	NASDAQ	AEY	Wed, Nov 26, 2008	1.29	1.29	1.27	1.29
2559	NASDAQ	AEY	Tue, Nov 25, 2008	1.30	1.32	1.23	1.28
2558	NASDAQ	AEY	Mon, Nov 24, 2008	1.50	1.59	1.30	1.30
2557	NASDAQ	AEY	Fri, Nov 21, 2008	1.50	1.52	1.46	1.49
2556	NASDAQ	AEY	Thu, Nov 20, 2008	1.53	1.53	1.50	1.50
2555	NASDAQ	AEY	Wed, Nov 19, 2008	1.61	1.61	1.50	1.53
2554	NASDAQ	AEY	Tue, Nov 18, 2008	1.78	1.82	1.60	1.60
2553	NASDAQ	AEY	Mon, Nov 17, 2008	1.73	1.73	1.72	1.72
2552	NASDAQ	AEY	Fri, Nov 14, 2008	1.77	1.77	1.76	1.76
2551	NASDAQ	AEY	Thu, Nov 13, 2008	1.78	1.98	1.77	1.80
2550	NASDAQ	AEY	Wed, Nov 12, 2008	1.94	1.98	1.78	1.78
2549	NASDAQ	AEY	Tue, Nov 11, 2008	1.90	1.90	1.83	1.83
2548	NASDAQ	AEY	Mon, Nov 10, 2008	1.92	1.92	1.90	1.90
2547	NASDAQ	AEY	Fri, Nov 7, 2008	1.85	1.98	1.75	1.75
2546	NASDAQ	AEY	Thu, Nov 6, 2008	1.85	1.85	1.72	1.73
2545	NASDAQ	AEY	Wed, Nov 5, 2008	1.98	1.98	1.75	1.90
2544	NASDAQ	AEY	Tue, Nov 4, 2008	2.02	2.06	1.97	1.97
2543	NASDAQ	AEY	Mon, Nov 3, 2008	1.93	2.03	1.93	1.93
2542	NASDAQ	AEY	Fri, Oct 31, 2008	1.93	2.17	1.85	2.00
2541	NASDAQ	AEY	Thu, Oct 30, 2008	1.98	1.99	1.92	1.93
2540	NASDAQ	AEY	Wed, Oct 29, 2008	1.92	2.00	1.89	1.90
2539	NASDAQ	AEY	Tue, Oct 28, 2008	1.93	1.93	1.82	1.88
2538	NASDAQ	AEY	Mon, Oct 27, 2008	1.68	1.93	1.68	1.92
2537	NASDAQ	AEY	Fri, Oct 24, 2008	1.75	1.82	1.75	1.82
2536	NASDAQ	AEY	Thu, Oct 23, 2008	1.85	1.85	1.77	1.80
2535	NASDAQ	AEY	Wed, Oct 22, 2008	1.91	1.91	1.71	1.80
2534	NASDAQ	AEY	Tue, Oct 21, 2008	1.73	1.90	1.73	1.81
2533	NASDAQ	AEY	Mon, Oct 20, 2008	1.76	1.95	1.62	1.65
2532	NASDAQ	AEY	Fri, Oct 17, 2008	1.80	1.80	1.68	1.68
2531	NASDAQ	AEY	Thu, Oct 16, 2008	1.80	1.80	1.64	1.64
2530	NASDAQ	AEY	Wed, Oct 15, 2008	1.72	1.76	1.60	1.75
2529	NASDAQ	AEY	Tue, Oct 14, 2008	1.75	1.87	1.55	1.56
2528	NASDAQ	AEY	Mon, Oct 13, 2008	1.95	1.95	1.50	1.75
2527	NASDAQ	AEY	Fri, Oct 10, 2008	1.95	2.10	1.95	1.95
2526	NASDAQ	AEY	Thu, Oct 9, 2008	2.08	2.08	1.95	2.00
2525	NASDAQ	AEY	Wed, Oct 8, 2008	1.95	2.03	1.95	2.03
2524	NASDAQ	AEY	Tue, Oct 7, 2008	2.05	2.31	1.96	1.99
2523	NASDAQ	AEY	Mon, Oct 6, 2008	2.49	2.61	2.00	2.05
2522	NASDAQ	AEY	Fri, Oct 3, 2008	2.42	2.49	2.41	2.49
2521	NASDAQ	AEY	Thu, Oct 2, 2008	2.65	2.65	2.30	2.50
2520	NASDAQ	AEY	Wed, Oct 1, 2008	2.54	2.65	2.52	2.65
2519	NASDAQ	AEY	Tue, Sep 30, 2008	2.71	2.87	2.55	2.69
2518	NASDAQ	AEY	Mon, Sep 29, 2008	2.79	2.85	2.79	2.79
2517	NASDAQ	AEY	Fri, Sep 26, 2008	2.88	2.98	2.80	2.80
2516	NASDAQ	AEY	Thu, Sep 25, 2008	2.87	2.94	2.87	2.87
2515	NASDAQ	AEY	Wed, Sep 24, 2008	2.94	3.19	2.94	3.00
2514	NASDAQ	AEY	Tue, Sep 23, 2008	2.83	2.83	2.83	2.83
2513	NASDAQ	AEY	Mon, Sep 22, 2008	2.85	2.95	2.85	2.95
2512	NASDAQ	AEY	Fri, Sep 19, 2008	2.90	2.90	2.68	2.68
2511	NASDAQ	AEY	Thu, Sep 18, 2008	2.72	2.95	2.47	2.61
2510	NASDAQ	AEY	Wed, Sep 17, 2008	3.00	3.00	2.73	2.73
2509	NASDAQ	AEY	Tue, Sep 16, 2008	3.01	3.01	3.00	3.00
2508	NASDAQ	AEY	Mon, Sep 15, 2008	3.00	3.03	3.00	3.01
2507	NASDAQ	AEY	Fri, Sep 12, 2008	3.21	3.21	3.05	3.10
2506	NASDAQ	AEY	Thu, Sep 11, 2008	3.05	3.05	3.00	3.04
2505	NASDAQ	AEY	Wed, Sep 10, 2008	3.22	3.23	3.01	3.09
2504	NASDAQ	AEY	Tue, Sep 9, 2008	3.20	3.26	3.20	3.25
2503	NASDAQ	AEY	Mon, Sep 8, 2008	3.24	3.29	2.98	3.23
2502	NASDAQ	AEY	Fri, Sep 5, 2008	3.11	3.12	2.92	3.12
2501	NASDAQ	AEY	Thu, Sep 4, 2008	3.57	3.57	3.25	3.26
2500	NASDAQ	AEY	Wed, Sep 3, 2008	3.26	3.43	3.26	3.43
2499	NASDAQ	AEY	Tue, Sep 2, 2008	3.18	3.22	3.15	3.22
2498	NASDAQ	AEY	Fri, Aug 29, 2008	3.03	3.25	3.03	3.14
2497	NASDAQ	AEY	Thu, Aug 28, 2008	2.75	3.04	2.75	2.94
2496	NASDAQ	AEY	Wed, Aug 27, 2008	2.71	2.76	2.71	2.75
2495	NASDAQ	AEY	Tue, Aug 26, 2008	2.73	2.79	2.70	2.75
2494	NASDAQ	AEY	Mon, Aug 25, 2008	2.84	2.84	2.70	2.76
2493	NASDAQ	AEY	Fri, Aug 22, 2008	2.89	2.89	2.74	2.74
2492	NASDAQ	AEY	Thu, Aug 21, 2008	2.74	2.78	2.72	2.76
2491	NASDAQ	AEY	Wed, Aug 20, 2008	2.80	2.86	2.71	2.76
2490	NASDAQ	AEY	Tue, Aug 19, 2008	2.96	3.00	2.66	2.74
2489	NASDAQ	AEY	Mon, Aug 18, 2008	3.02	3.02	2.98	3.01
2488	NASDAQ	AEY	Fri, Aug 15, 2008	3.10	3.10	3.03	3.05
2487	NASDAQ	AEY	Thu, Aug 14, 2008	3.00	3.20	3.00	3.03
2486	NASDAQ	AEY	Wed, Aug 13, 2008	3.04	3.15	3.00	3.03
2485	NASDAQ	AEY	Tue, Aug 12, 2008	2.97	3.10	2.51	3.00
2484	NASDAQ	AEY	Mon, Aug 11, 2008	2.69	3.04	2.09	3.00
2483	NASDAQ	AEY	Fri, Aug 8, 2008	2.60	2.72	2.59	2.65
2482	NASDAQ	AEY	Thu, Aug 7, 2008	2.73	2.74	2.65	2.65
2481	NASDAQ	AEY	Wed, Aug 6, 2008	2.75	2.75	2.69	2.70
2480	NASDAQ	AEY	Tue, Aug 5, 2008	2.67	2.79	2.67	2.75
2479	NASDAQ	AEY	Fri, Aug 1, 2008	2.60	2.67	2.58	2.62
2478	NASDAQ	AEY	Thu, Jul 31, 2008	2.74	2.81	2.55	2.56
2477	NASDAQ	AEY	Wed, Jul 30, 2008	2.66	2.76	2.66	2.70
2476	NASDAQ	AEY	Tue, Jul 29, 2008	2.78	2.81	2.66	2.77
2475	NASDAQ	AEY	Mon, Jul 28, 2008	2.68	2.80	2.68	2.76
2474	NASDAQ	AEY	Fri, Jul 25, 2008	2.81	2.84	2.65	2.75
2473	NASDAQ	AEY	Thu, Jul 24, 2008	2.81	2.82	2.69	2.69
2472	NASDAQ	AEY	Wed, Jul 23, 2008	2.70	2.81	2.70	2.80
2471	NASDAQ	AEY	Tue, Jul 22, 2008	2.73	2.79	2.70	2.76
2470	NASDAQ	AEY	Mon, Jul 21, 2008	2.80	2.80	2.73	2.78
2469	NASDAQ	AEY	Fri, Jul 18, 2008	2.78	2.80	2.76	2.79
2468	NASDAQ	AEY	Thu, Jul 17, 2008	2.65	2.75	2.65	2.66
2467	NASDAQ	AEY	Wed, Jul 16, 2008	2.75	2.75	2.67	2.67
2466	NASDAQ	AEY	Tue, Jul 15, 2008	2.73	2.80	2.70	2.80
2465	NASDAQ	AEY	Mon, Jul 14, 2008	2.81	2.81	2.70	2.79
2464	NASDAQ	AEY	Fri, Jul 11, 2008	2.66	2.80	2.65	2.74
2463	NASDAQ	AEY	Thu, Jul 10, 2008	2.67	2.80	2.65	2.77
2462	NASDAQ	AEY	Wed, Jul 9, 2008	2.79	2.87	2.75	2.76
2461	NASDAQ	AEY	Tue, Jul 8, 2008	2.76	2.80	2.67	2.75
2460	NASDAQ	AEY	Mon, Jul 7, 2008	2.65	2.85	2.65	2.71
2459	NASDAQ	AEY	Thu, Jul 3, 2008	2.93	2.93	2.57	2.69
2458	NASDAQ	AEY	Wed, Jul 2, 2008	3.00	3.00	2.77	2.87
2457	NASDAQ	AEY	Tue, Jul 1, 2008	3.01	3.01	2.77	2.79
2456	NASDAQ	AEY	Mon, Jun 30, 2008	3.05	3.08	3.05	3.05
2455	NASDAQ	AEY	Fri, Jun 27, 2008	3.05	3.08	3.03	3.06
2454	NASDAQ	AEY	Thu, Jun 26, 2008	3.10	3.12	3.00	3.06
2453	NASDAQ	AEY	Wed, Jun 25, 2008	3.19	3.20	3.14	3.14
2452	NASDAQ	AEY	Tue, Jun 24, 2008	3.18	3.26	3.10	3.10
2451	NASDAQ	AEY	Mon, Jun 23, 2008	3.10	3.16	3.06	3.14
2450	NASDAQ	AEY	Fri, Jun 20, 2008	3.08	3.08	3.05	3.07
2449	NASDAQ	AEY	Thu, Jun 19, 2008	3.11	3.17	3.07	3.10
2448	NASDAQ	AEY	Wed, Jun 18, 2008	3.10	3.15	3.06	3.10
2447	NASDAQ	AEY	Tue, Jun 17, 2008	3.08	3.18	3.08	3.08
2446	NASDAQ	AEY	Mon, Jun 16, 2008	3.14	3.19	3.08	3.11
2445	NASDAQ	AEY	Fri, Jun 13, 2008	3.29	3.29	3.06	3.12
2444	NASDAQ	AEY	Thu, Jun 12, 2008	3.12	3.20	3.12	3.14
2443	NASDAQ	AEY	Wed, Jun 11, 2008	3.32	3.32	3.07	3.12
2442	NASDAQ	AEY	Tue, Jun 10, 2008	3.59	3.60	3.05	3.10
2441	NASDAQ	AEY	Mon, Jun 9, 2008	3.38	3.40	3.13	3.17
2440	NASDAQ	AEY	Fri, Jun 6, 2008	3.59	3.59	3.37	3.41
2439	NASDAQ	AEY	Thu, Jun 5, 2008	3.46	3.50	3.37	3.37
2438	NASDAQ	AEY	Wed, Jun 4, 2008	3.57	3.57	3.41	3.41
2437	NASDAQ	AEY	Tue, Jun 3, 2008	3.58	3.58	3.50	3.51
2436	NASDAQ	AEY	Mon, Jun 2, 2008	3.65	3.65	3.60	3.61
2435	NASDAQ	AEY	Fri, May 30, 2008	3.68	3.69	3.65	3.68
2434	NASDAQ	AEY	Thu, May 29, 2008	3.70	3.70	3.66	3.66
2433	NASDAQ	AEY	Wed, May 28, 2008	3.69	3.70	3.65	3.70
2432	NASDAQ	AEY	Tue, May 27, 2008	3.68	3.72	3.63	3.65
2431	NASDAQ	AEY	Fri, May 23, 2008	3.67	3.73	3.67	3.73
2430	NASDAQ	AEY	Thu, May 22, 2008	3.73	3.74	3.65	3.74
2429	NASDAQ	AEY	Wed, May 21, 2008	3.64	3.72	3.64	3.70
2428	NASDAQ	AEY	Tue, May 20, 2008	3.62	3.68	3.60	3.68
2427	NASDAQ	AEY	Mon, May 19, 2008	3.60	3.71	3.57	3.69
2426	NASDAQ	AEY	Fri, May 16, 2008	3.58	3.73	3.58	3.60
2425	NASDAQ	AEY	Thu, May 15, 2008	3.66	3.74	3.61	3.70
2424	NASDAQ	AEY	Wed, May 14, 2008	3.64	3.75	3.63	3.71
2423	NASDAQ	AEY	Tue, May 13, 2008	3.65	3.99	3.38	3.55
2422	NASDAQ	AEY	Mon, May 12, 2008	3.75	3.75	3.12	3.70
2421	NASDAQ	AEY	Fri, May 9, 2008	4.20	4.25	4.01	4.09
2420	NASDAQ	AEY	Thu, May 8, 2008	4.10	4.24	4.08	4.22
2419	NASDAQ	AEY	Wed, May 7, 2008	4.03	4.15	4.00	4.15
2418	NASDAQ	AEY	Tue, May 6, 2008	4.05	4.16	4.00	4.15
2417	NASDAQ	AEY	Mon, May 5, 2008	4.04	4.11	4.00	4.11
2416	NASDAQ	AEY	Fri, May 2, 2008	4.18	4.18	4.09	4.14
2415	NASDAQ	AEY	Thu, May 1, 2008	3.97	4.11	3.74	4.10
2414	NASDAQ	AEY	Wed, Apr 30, 2008	3.77	3.95	3.77	3.92
2413	NASDAQ	AEY	Tue, Apr 29, 2008	3.77	3.79	3.71	3.78
2412	NASDAQ	AEY	Mon, Apr 28, 2008	3.80	3.82	3.75	3.76
2411	NASDAQ	AEY	Fri, Apr 25, 2008	3.75	3.81	3.75	3.79
2410	NASDAQ	AEY	Thu, Apr 24, 2008	3.75	3.81	3.68	3.80
2409	NASDAQ	AEY	Wed, Apr 23, 2008	3.77	3.80	3.75	3.77
2408	NASDAQ	AEY	Tue, Apr 22, 2008	3.74	3.78	3.74	3.78
2407	NASDAQ	AEY	Mon, Apr 21, 2008	3.70	3.76	3.70	3.76
2406	NASDAQ	AEY	Fri, Apr 18, 2008	3.78	3.82	3.64	3.66
2405	NASDAQ	AEY	Thu, Apr 17, 2008	3.61	3.77	3.60	3.76
2404	NASDAQ	AEY	Wed, Apr 16, 2008	3.75	3.78	3.60	3.65
2403	NASDAQ	AEY	Tue, Apr 15, 2008	3.68	3.75	3.62	3.74
2402	NASDAQ	AEY	Mon, Apr 14, 2008	3.74	3.76	3.60	3.76
2401	NASDAQ	AEY	Fri, Apr 11, 2008	3.64	3.74	3.63	3.71
2400	NASDAQ	AEY	Thu, Apr 10, 2008	3.80	3.81	3.62	3.72
2399	NASDAQ	AEY	Wed, Apr 9, 2008	3.72	3.80	3.69	3.77
2398	NASDAQ	AEY	Tue, Apr 8, 2008	3.63	3.75	3.63	3.67
2397	NASDAQ	AEY	Mon, Apr 7, 2008	3.73	3.77	3.60	3.62
2396	NASDAQ	AEY	Fri, Apr 4, 2008	3.67	3.68	3.52	3.65
2395	NASDAQ	AEY	Thu, Apr 3, 2008	3.79	3.79	3.55	3.60
2394	NASDAQ	AEY	Wed, Apr 2, 2008	3.68	3.85	3.68	3.79
2393	NASDAQ	AEY	Tue, Apr 1, 2008	3.49	3.78	3.47	3.76
2392	NASDAQ	AEY	Mon, Mar 31, 2008	3.69	3.69	3.45	3.46
2391	NASDAQ	AEY	Fri, Mar 28, 2008	3.63	3.71	3.63	3.66
2390	NASDAQ	AEY	Thu, Mar 27, 2008	3.78	3.79	3.53	3.66
2389	NASDAQ	AEY	Wed, Mar 26, 2008	3.87	3.92	3.71	3.75
2388	NASDAQ	AEY	Tue, Mar 25, 2008	3.71	3.89	3.71	3.86
2387	NASDAQ	AEY	Mon, Mar 24, 2008	3.70	3.73	3.69	3.71
2386	NASDAQ	AEY	Thu, Mar 20, 2008	3.85	3.85	3.68	3.70
2385	NASDAQ	AEY	Wed, Mar 19, 2008	3.87	3.89	3.76	3.81
2384	NASDAQ	AEY	Tue, Mar 18, 2008	4.01	4.13	3.89	3.91
2383	NASDAQ	AEY	Mon, Mar 17, 2008	4.22	4.22	3.85	4.10
2382	NASDAQ	AEY	Fri, Mar 14, 2008	4.24	4.25	4.15	4.22
2381	NASDAQ	AEY	Thu, Mar 13, 2008	4.11	4.27	4.10	4.22
2380	NASDAQ	AEY	Wed, Mar 12, 2008	4.19	4.30	4.15	4.27
2379	NASDAQ	AEY	Tue, Mar 11, 2008	3.90	4.19	3.90	4.09
2378	NASDAQ	AEY	Mon, Mar 10, 2008	4.21	4.23	4.10	4.16
2377	NASDAQ	AEY	Fri, Mar 7, 2008	4.19	4.28	4.15	4.20
2376	NASDAQ	AEY	Thu, Mar 6, 2008	4.30	4.31	4.18	4.19
2375	NASDAQ	AEY	Wed, Mar 5, 2008	4.15	4.44	4.11	4.28
2374	NASDAQ	AEY	Tue, Mar 4, 2008	4.20	4.42	4.10	4.17
2373	NASDAQ	AEY	Mon, Mar 3, 2008	4.28	4.35	4.20	4.22
2372	NASDAQ	AEY	Fri, Feb 29, 2008	4.29	4.52	4.25	4.25
2371	NASDAQ	AEY	Thu, Feb 28, 2008	4.35	4.35	4.20	4.29
2370	NASDAQ	AEY	Wed, Feb 27, 2008	4.15	4.35	4.10	4.28
2369	NASDAQ	AEY	Tue, Feb 26, 2008	4.20	4.21	4.15	4.20
2368	NASDAQ	AEY	Mon, Feb 25, 2008	4.26	4.28	4.21	4.24
2367	NASDAQ	AEY	Fri, Feb 22, 2008	4.39	4.39	4.25	4.28
2366	NASDAQ	AEY	Thu, Feb 21, 2008	4.37	4.37	4.26	4.35
2365	NASDAQ	AEY	Wed, Feb 20, 2008	4.40	4.40	4.30	4.32
2364	NASDAQ	AEY	Tue, Feb 19, 2008	4.42	4.43	4.39	4.40
2363	NASDAQ	AEY	Fri, Feb 15, 2008	4.50	4.52	4.20	4.42
2362	NASDAQ	AEY	Thu, Feb 14, 2008	4.54	4.54	4.41	4.50
2361	NASDAQ	AEY	Wed, Feb 13, 2008	4.62	4.65	4.35	4.50
2360	NASDAQ	AEY	Tue, Feb 12, 2008	4.56	4.63	4.50	4.57
2359	NASDAQ	AEY	Mon, Feb 11, 2008	5.26	5.26	4.05	4.51
2358	NASDAQ	AEY	Fri, Feb 8, 2008	5.87	6.09	5.79	5.99
2357	NASDAQ	AEY	Thu, Feb 7, 2008	5.94	5.94	5.34	5.80
2356	NASDAQ	AEY	Wed, Feb 6, 2008	5.99	6.04	5.86	5.88
2355	NASDAQ	AEY	Tue, Feb 5, 2008	5.62	6.05	5.55	5.84
2354	NASDAQ	AEY	Mon, Feb 4, 2008	5.89	5.89	5.24	5.56
2353	NASDAQ	AEY	Fri, Feb 1, 2008	5.15	6.00	5.04	5.80
2352	NASDAQ	AEY	Thu, Jan 31, 2008	5.23	5.30	5.04	5.15
2351	NASDAQ	AEY	Wed, Jan 30, 2008	4.95	5.63	4.90	5.33
2350	NASDAQ	AEY	Tue, Jan 29, 2008	4.90	4.95	4.83	4.95
2349	NASDAQ	AEY	Mon, Jan 28, 2008	4.90	4.99	4.80	4.81
2348	NASDAQ	AEY	Fri, Jan 25, 2008	4.65	4.93	4.58	4.92
2347	NASDAQ	AEY	Thu, Jan 24, 2008	4.78	4.78	4.51	4.66
2346	NASDAQ	AEY	Wed, Jan 23, 2008	4.78	4.82	4.51	4.80
2345	NASDAQ	AEY	Tue, Jan 22, 2008	4.75	4.95	4.21	4.74
2344	NASDAQ	AEY	Fri, Jan 18, 2008	4.95	5.20	4.92	5.01
2343	NASDAQ	AEY	Thu, Jan 17, 2008	5.16	5.21	4.95	4.95
2342	NASDAQ	AEY	Wed, Jan 16, 2008	5.10	5.52	5.06	5.29
2341	NASDAQ	AEY	Tue, Jan 15, 2008	4.99	5.42	4.90	5.33
2340	NASDAQ	AEY	Mon, Jan 14, 2008	5.12	5.12	4.87	5.00
2339	NASDAQ	AEY	Fri, Jan 11, 2008	5.22	5.29	4.84	5.12
2338	NASDAQ	AEY	Thu, Jan 10, 2008	5.43	5.43	5.13	5.17
2337	NASDAQ	AEY	Wed, Jan 9, 2008	5.50	5.55	5.26	5.42
2336	NASDAQ	AEY	Tue, Jan 8, 2008	5.59	5.86	5.52	5.52
2335	NASDAQ	AEY	Mon, Jan 7, 2008	5.90	5.96	5.53	5.85
2334	NASDAQ	AEY	Fri, Jan 4, 2008	6.16	6.16	5.77	5.85
2333	NASDAQ	AEY	Thu, Jan 3, 2008	5.86	6.29	5.86	6.16
2332	NASDAQ	AEY	Wed, Jan 2, 2008	6.19	6.19	5.82	6.00
2331	NASDAQ	AEY	Mon, Dec 31, 2007	5.91	6.20	5.88	6.17
2330	NASDAQ	AEY	Fri, Dec 28, 2007	6.15	6.34	6.11	6.18
2329	NASDAQ	AEY	Thu, Dec 27, 2007	6.39	6.43	6.10	6.10
2328	NASDAQ	AEY	Wed, Dec 26, 2007	6.02	6.44	5.83	6.43
2327	NASDAQ	AEY	Mon, Dec 24, 2007	6.34	6.49	5.59	6.15
2326	NASDAQ	AEY	Fri, Dec 21, 2007	5.84	6.49	5.71	6.42
2325	NASDAQ	AEY	Thu, Dec 20, 2007	5.87	5.88	5.57	5.84
2324	NASDAQ	AEY	Wed, Dec 19, 2007	5.48	5.88	5.47	5.87
2323	NASDAQ	AEY	Tue, Dec 18, 2007	5.75	5.85	5.21	5.48
2322	NASDAQ	AEY	Mon, Dec 17, 2007	6.29	6.35	5.76	5.76
2321	NASDAQ	AEY	Fri, Dec 14, 2007	6.17	6.19	6.01	6.11
2320	NASDAQ	AEY	Thu, Dec 13, 2007	6.05	6.15	6.05	6.12
2319	NASDAQ	AEY	Wed, Dec 12, 2007	6.06	6.14	6.02	6.05
2318	NASDAQ	AEY	Tue, Dec 11, 2007	5.94	6.14	5.89	5.94
2317	NASDAQ	AEY	Mon, Dec 10, 2007	6.20	6.42	5.76	5.98
2316	NASDAQ	AEY	Fri, Dec 7, 2007	5.90	6.18	5.80	6.10
2315	NASDAQ	AEY	Thu, Dec 6, 2007	5.77	5.90	5.77	5.90
2314	NASDAQ	AEY	Wed, Dec 5, 2007	5.91	5.95	5.71	5.74
2313	NASDAQ	AEY	Tue, Dec 4, 2007	5.86	5.90	5.81	5.85
2312	NASDAQ	AEY	Mon, Dec 3, 2007	5.97	5.97	5.80	5.89
2311	NASDAQ	AEY	Fri, Nov 30, 2007	5.71	5.99	5.71	5.80
2310	NASDAQ	AEY	Thu, Nov 29, 2007	5.59	5.96	5.59	5.61
2309	NASDAQ	AEY	Wed, Nov 28, 2007	5.73	6.03	5.62	5.71
2308	NASDAQ	AEY	Tue, Nov 27, 2007	5.51	5.77	5.51	5.71
2307	NASDAQ	AEY	Mon, Nov 26, 2007	5.75	5.98	5.50	5.53
2306	NASDAQ	AEY	Fri, Nov 23, 2007	5.55	5.84	5.50	5.81
2305	NASDAQ	AEY	Wed, Nov 21, 2007	5.51	5.64	5.50	5.51
2304	NASDAQ	AEY	Tue, Nov 20, 2007	5.76	6.00	5.60	5.73
2303	NASDAQ	AEY	Mon, Nov 19, 2007	5.82	6.09	5.70	5.73
2302	NASDAQ	AEY	Fri, Nov 16, 2007	5.87	6.03	5.72	5.98
2301	NASDAQ	AEY	Thu, Nov 15, 2007	6.20	6.27	5.81	5.90
2300	NASDAQ	AEY	Wed, Nov 14, 2007	5.65	6.35	5.56	6.22
2299	NASDAQ	AEY	Tue, Nov 13, 2007	6.06	6.06	5.60	5.64
2298	NASDAQ	AEY	Mon, Nov 12, 2007	6.27	6.35	5.92	5.99
2297	NASDAQ	AEY	Fri, Nov 9, 2007	6.66	6.66	6.25	6.32
2296	NASDAQ	AEY	Thu, Nov 8, 2007	6.62	6.90	6.50	6.55
2295	NASDAQ	AEY	Wed, Nov 7, 2007	6.61	6.62	6.15	6.56
2294	NASDAQ	AEY	Tue, Nov 6, 2007	7.20	7.31	6.51	6.67
2293	NASDAQ	AEY	Mon, Nov 5, 2007	6.95	7.46	6.88	7.23
2292	NASDAQ	AEY	Fri, Nov 2, 2007	8.46	8.46	7.09	7.35
2291	NASDAQ	AEY	Thu, Nov 1, 2007	8.91	8.91	8.46	8.50
2290	NASDAQ	AEY	Wed, Oct 31, 2007	8.60	8.91	8.47	8.91
2289	NASDAQ	AEY	Tue, Oct 30, 2007	8.99	8.99	8.32	8.48
2288	NASDAQ	AEY	Mon, Oct 29, 2007	8.09	9.00	8.08	8.76
2287	NASDAQ	AEY	Fri, Oct 26, 2007	8.15	8.19	8.04	8.12
2286	NASDAQ	AEY	Thu, Oct 25, 2007	7.98	8.17	7.90	8.03
2285	NASDAQ	AEY	Wed, Oct 24, 2007	8.01	8.24	7.81	8.00
2284	NASDAQ	AEY	Tue, Oct 23, 2007	7.71	7.97	7.69	7.91
2283	NASDAQ	AEY	Mon, Oct 22, 2007	7.90	8.00	7.52	7.65
2282	NASDAQ	AEY	Fri, Oct 19, 2007	8.33	8.33	8.04	8.13
2281	NASDAQ	AEY	Thu, Oct 18, 2007	8.25	8.47	7.79	8.30
2280	NASDAQ	AEY	Wed, Oct 17, 2007	8.18	8.26	7.96	8.10
2279	NASDAQ	AEY	Tue, Oct 16, 2007	8.00	8.10	7.60	8.09
2278	NASDAQ	AEY	Mon, Oct 15, 2007	8.09	8.09	7.36	7.96
2277	NASDAQ	AEY	Fri, Oct 12, 2007	8.10	8.10	7.77	7.84
2276	NASDAQ	AEY	Thu, Oct 11, 2007	8.16	8.24	7.80	8.06
2275	NASDAQ	AEY	Wed, Oct 10, 2007	7.88	8.20	7.80	8.03
2274	NASDAQ	AEY	Tue, Oct 9, 2007	7.53	7.96	7.53	7.93
2273	NASDAQ	AEY	Mon, Oct 8, 2007	8.19	8.23	6.30	7.87
2272	NASDAQ	AEY	Fri, Oct 5, 2007	7.93	8.25	7.92	8.12
2271	NASDAQ	AEY	Thu, Oct 4, 2007	7.95	7.95	7.85	7.93
2270	NASDAQ	AEY	Wed, Oct 3, 2007	8.25	8.25	7.85	7.96
2269	NASDAQ	AEY	Tue, Oct 2, 2007	8.10	8.25	7.82	8.10
2268	NASDAQ	AEY	Mon, Oct 1, 2007	8.25	8.25	7.85	8.10
2267	NASDAQ	AEY	Fri, Sep 28, 2007	7.46	8.16	7.03	8.12
2266	NASDAQ	AEY	Thu, Sep 27, 2007	7.79	7.90	7.49	7.49
2265	NASDAQ	AEY	Wed, Sep 26, 2007	8.17	8.30	7.67	7.82
2264	NASDAQ	AEY	Tue, Sep 25, 2007	7.82	8.18	7.60	8.02
2263	NASDAQ	AEY	Mon, Sep 24, 2007	9.51	9.60	7.65	8.00
2262	NASDAQ	AEY	Fri, Sep 21, 2007	9.47	9.65	9.04	9.28
2261	NASDAQ	AEY	Thu, Sep 20, 2007	8.87	9.32	8.51	9.03
2260	NASDAQ	AEY	Wed, Sep 19, 2007	7.59	8.62	7.41	8.40
2259	NASDAQ	AEY	Tue, Sep 18, 2007	7.05	7.38	6.89	7.27
2258	NASDAQ	AEY	Mon, Sep 17, 2007	7.23	7.39	6.86	7.06
2257	NASDAQ	AEY	Fri, Sep 14, 2007	7.42	7.42	6.86	7.18
2256	NASDAQ	AEY	Thu, Sep 13, 2007	7.55	7.74	6.81	6.87
2255	NASDAQ	AEY	Wed, Sep 12, 2007	7.50	7.84	7.21	7.55
2254	NASDAQ	AEY	Tue, Sep 11, 2007	7.40	7.69	7.35	7.60
2253	NASDAQ	AEY	Mon, Sep 10, 2007	7.52	7.58	7.00	7.28
2252	NASDAQ	AEY	Fri, Sep 7, 2007	7.66	7.70	7.11	7.32
2251	NASDAQ	AEY	Thu, Sep 6, 2007	7.60	7.85	7.25	7.85
2250	NASDAQ	AEY	Wed, Sep 5, 2007	6.98	7.40	6.62	7.35
2249	NASDAQ	AEY	Tue, Sep 4, 2007	8.00	8.07	7.01	7.05
2248	NASDAQ	AEY	Fri, Aug 31, 2007	7.61	8.00	7.60	7.91
2247	NASDAQ	AEY	Thu, Aug 30, 2007	7.30	7.54	7.07	7.54
2246	NASDAQ	AEY	Wed, Aug 29, 2007	6.75	7.23	6.75	7.18
2245	NASDAQ	AEY	Tue, Aug 28, 2007	6.52	6.89	6.45	6.74
2244	NASDAQ	AEY	Mon, Aug 27, 2007	6.38	6.84	6.30	6.69
2243	NASDAQ	AEY	Fri, Aug 24, 2007	6.28	6.40	6.21	6.34
2242	NASDAQ	AEY	Thu, Aug 23, 2007	6.30	6.40	6.00	6.20
2241	NASDAQ	AEY	Wed, Aug 22, 2007	5.77	6.35	5.77	6.27
2240	NASDAQ	AEY	Tue, Aug 21, 2007	5.68	5.94	5.65	5.85
2239	NASDAQ	AEY	Mon, Aug 20, 2007	5.72	6.04	5.64	5.72
2238	NASDAQ	AEY	Fri, Aug 17, 2007	5.51	5.80	5.20	5.65
2237	NASDAQ	AEY	Thu, Aug 16, 2007	5.75	5.75	5.25	5.49
2236	NASDAQ	AEY	Wed, Aug 15, 2007	5.75	6.00	5.65	5.80
2235	NASDAQ	AEY	Tue, Aug 14, 2007	5.98	6.18	5.80	5.94
2234	NASDAQ	AEY	Mon, Aug 13, 2007	5.95	6.36	5.60	5.96
2233	NASDAQ	AEY	Fri, Aug 10, 2007	5.08	5.08	4.82	4.88
2232	NASDAQ	AEY	Thu, Aug 9, 2007	4.85	5.08	4.69	5.08
2231	NASDAQ	AEY	Wed, Aug 8, 2007	5.00	5.07	4.69	4.95
2230	NASDAQ	AEY	Tue, Aug 7, 2007	5.05	5.08	4.68	4.93
2229	NASDAQ	AEY	Mon, Aug 6, 2007	5.70	5.70	4.52	5.10
2228	NASDAQ	AEY	Fri, Aug 3, 2007	5.68	5.80	5.64	5.78
2227	NASDAQ	AEY	Thu, Aug 2, 2007	5.85	5.85	5.50	5.63
2226	NASDAQ	AEY	Wed, Aug 1, 2007	5.86	5.90	5.67	5.73
2225	NASDAQ	AEY	Tue, Jul 31, 2007	5.86	6.10	5.86	6.03
2224	NASDAQ	AEY	Mon, Jul 30, 2007	5.78	6.05	5.71	5.91
2223	NASDAQ	AEY	Fri, Jul 27, 2007	5.50	5.85	5.50	5.70
2222	NASDAQ	AEY	Thu, Jul 26, 2007	5.85	5.85	5.27	5.60
2221	NASDAQ	AEY	Wed, Jul 25, 2007	6.22	6.22	5.85	5.87
2220	NASDAQ	AEY	Tue, Jul 24, 2007	6.13	6.30	6.10	6.20
2219	NASDAQ	AEY	Mon, Jul 23, 2007	6.28	6.30	6.06	6.12
2218	NASDAQ	AEY	Fri, Jul 20, 2007	6.12	6.25	6.05	6.14
2217	NASDAQ	AEY	Thu, Jul 19, 2007	6.22	6.26	6.10	6.15
2216	NASDAQ	AEY	Wed, Jul 18, 2007	6.12	6.20	6.01	6.20
2215	NASDAQ	AEY	Tue, Jul 17, 2007	5.84	6.24	5.84	6.22
2214	NASDAQ	AEY	Mon, Jul 16, 2007	5.91	6.20	5.83	5.83
2213	NASDAQ	AEY	Fri, Jul 13, 2007	6.00	6.00	5.90	5.90
2212	NASDAQ	AEY	Thu, Jul 12, 2007	5.90	6.30	5.70	5.96
2211	NASDAQ	AEY	Wed, Jul 11, 2007	5.55	5.93	5.55	5.90
2210	NASDAQ	AEY	Tue, Jul 10, 2007	5.65	5.69	5.50	5.60
2209	NASDAQ	AEY	Mon, Jul 9, 2007	5.75	6.00	5.60	5.75
2208	NASDAQ	AEY	Fri, Jul 6, 2007	5.56	5.68	5.56	5.60
2207	NASDAQ	AEY	Thu, Jul 5, 2007	5.69	5.69	5.52	5.61
2206	NASDAQ	AEY	Tue, Jul 3, 2007	5.60	5.70	5.60	5.66
2205	NASDAQ	AEY	Mon, Jul 2, 2007	5.38	5.60	5.33	5.60
2204	NASDAQ	AEY	Fri, Jun 29, 2007	5.30	5.40	5.10	5.26
2203	NASDAQ	AEY	Thu, Jun 28, 2007	5.43	5.43	5.16	5.30
2202	NASDAQ	AEY	Wed, Jun 27, 2007	5.25	5.28	5.15	5.25
2201	NASDAQ	AEY	Tue, Jun 26, 2007	5.22	5.45	5.16	5.21
2200	NASDAQ	AEY	Mon, Jun 25, 2007	5.01	5.35	4.95	5.17
2199	NASDAQ	AEY	Fri, Jun 22, 2007	4.83	4.90	4.75	4.85
2198	NASDAQ	AEY	Thu, Jun 21, 2007	4.91	4.96	4.75	4.90
2197	NASDAQ	AEY	Wed, Jun 20, 2007	4.99	5.00	4.98	4.98
2196	NASDAQ	AEY	Tue, Jun 19, 2007	4.92	5.01	4.89	5.00
2195	NASDAQ	AEY	Mon, Jun 18, 2007	4.95	4.95	4.87	4.91
2194	NASDAQ	AEY	Fri, Jun 15, 2007	4.75	4.97	4.75	4.97
2193	NASDAQ	AEY	Thu, Jun 14, 2007	4.89	4.97	4.75	4.78
2192	NASDAQ	AEY	Wed, Jun 13, 2007	4.85	4.97	4.76	4.87
2191	NASDAQ	AEY	Tue, Jun 12, 2007	4.84	4.85	4.66	4.85
2190	NASDAQ	AEY	Mon, Jun 11, 2007	4.73	4.87	4.73	4.85
2189	NASDAQ	AEY	Fri, Jun 8, 2007	4.57	4.70	4.54	4.66
2188	NASDAQ	AEY	Thu, Jun 7, 2007	4.80	4.80	4.50	4.55
2187	NASDAQ	AEY	Wed, Jun 6, 2007	4.83	4.90	4.71	4.82
2186	NASDAQ	AEY	Tue, Jun 5, 2007	5.06	5.15	4.85	4.95
2185	NASDAQ	AEY	Mon, Jun 4, 2007	4.98	5.25	4.98	5.03
2184	NASDAQ	AEY	Fri, Jun 1, 2007	4.98	5.04	4.81	4.95
2183	NASDAQ	AEY	Thu, May 31, 2007	4.77	5.10	4.77	4.90
2182	NASDAQ	AEY	Wed, May 30, 2007	4.90	4.90	4.80	4.84
2181	NASDAQ	AEY	Tue, May 29, 2007	4.66	4.91	4.55	4.83
2180	NASDAQ	AEY	Fri, May 25, 2007	4.64	4.65	4.63	4.63
2179	NASDAQ	AEY	Thu, May 24, 2007	4.79	4.79	4.66	4.67
2178	NASDAQ	AEY	Wed, May 23, 2007	4.99	4.99	4.81	4.86
2177	NASDAQ	AEY	Tue, May 22, 2007	4.99	4.99	4.80	4.92
2176	NASDAQ	AEY	Mon, May 21, 2007	4.61	4.98	4.61	4.93
2175	NASDAQ	AEY	Fri, May 18, 2007	4.59	4.70	4.54	4.63
2174	NASDAQ	AEY	Thu, May 17, 2007	4.75	4.75	4.46	4.49
2173	NASDAQ	AEY	Wed, May 16, 2007	4.33	4.86	4.30	4.76
2172	NASDAQ	AEY	Tue, May 15, 2007	4.44	4.50	4.28	4.28
2171	NASDAQ	AEY	Mon, May 14, 2007	4.80	5.06	4.36	4.47
2170	NASDAQ	AEY	Fri, May 11, 2007	4.22	4.28	4.20	4.25
2169	NASDAQ	AEY	Thu, May 10, 2007	4.27	4.29	4.22	4.22
2168	NASDAQ	AEY	Wed, May 9, 2007	4.25	4.28	4.22	4.27
2167	NASDAQ	AEY	Tue, May 8, 2007	4.31	4.31	4.22	4.23
2166	NASDAQ	AEY	Mon, May 7, 2007	4.25	4.35	4.18	4.31
2165	NASDAQ	AEY	Fri, May 4, 2007	4.19	4.23	4.11	4.15
2164	NASDAQ	AEY	Thu, May 3, 2007	4.19	4.19	4.14	4.15
2163	NASDAQ	AEY	Wed, May 2, 2007	4.21	4.24	4.15	4.21
2162	NASDAQ	AEY	Tue, May 1, 2007	4.19	4.26	4.15	4.25
2161	NASDAQ	AEY	Mon, Apr 30, 2007	4.22	4.25	4.11	4.20
2160	NASDAQ	AEY	Fri, Apr 27, 2007	4.19	4.20	4.15	4.20
2159	NASDAQ	AEY	Thu, Apr 26, 2007	4.18	4.25	4.12	4.20
2158	NASDAQ	AEY	Wed, Apr 25, 2007	4.17	4.17	4.10	4.15
2157	NASDAQ	AEY	Tue, Apr 24, 2007	4.10	4.19	4.10	4.14
2156	NASDAQ	AEY	Mon, Apr 23, 2007	4.05	4.20	4.05	4.20
2155	NASDAQ	AEY	Fri, Apr 20, 2007	4.06	4.15	4.00	4.04
2154	NASDAQ	AEY	Thu, Apr 19, 2007	4.19	4.19	4.04	4.07
2153	NASDAQ	AEY	Wed, Apr 18, 2007	4.20	4.20	4.10	4.20
2152	NASDAQ	AEY	Tue, Apr 17, 2007	4.21	4.35	4.15	4.20
2151	NASDAQ	AEY	Mon, Apr 16, 2007	4.11	4.22	3.90	4.22
2150	NASDAQ	AEY	Fri, Apr 13, 2007	4.00	4.10	3.99	4.02
2149	NASDAQ	AEY	Thu, Apr 12, 2007	4.15	4.15	3.99	4.05
2148	NASDAQ	AEY	Wed, Apr 11, 2007	4.20	4.20	4.00	4.14
2147	NASDAQ	AEY	Tue, Apr 10, 2007	4.04	4.24	4.01	4.18
2146	NASDAQ	AEY	Mon, Apr 9, 2007	3.82	4.05	3.81	3.97
2145	NASDAQ	AEY	Thu, Apr 5, 2007	3.65	3.89	3.62	3.85
2144	NASDAQ	AEY	Wed, Apr 4, 2007	3.55	3.65	3.55	3.65
2143	NASDAQ	AEY	Tue, Apr 3, 2007	3.42	3.60	3.42	3.59
2142	NASDAQ	AEY	Mon, Apr 2, 2007	3.42	3.45	3.41	3.42
2141	NASDAQ	AEY	Fri, Mar 30, 2007	3.45	3.46	3.41	3.42
2140	NASDAQ	AEY	Thu, Mar 29, 2007	3.54	3.54	3.46	3.46
2139	NASDAQ	AEY	Wed, Mar 28, 2007	3.44	3.54	3.44	3.47
2138	NASDAQ	AEY	Tue, Mar 27, 2007	3.47	3.50	3.39	3.43
2137	NASDAQ	AEY	Mon, Mar 26, 2007	3.62	3.67	3.50	3.50
2136	NASDAQ	AEY	Fri, Mar 23, 2007	3.56	3.65	3.40	3.54
2135	NASDAQ	AEY	Thu, Mar 22, 2007	3.45	3.59	3.36	3.55
2134	NASDAQ	AEY	Wed, Mar 21, 2007	3.30	3.45	3.30	3.45
2133	NASDAQ	AEY	Tue, Mar 20, 2007	3.33	3.40	3.33	3.40
2132	NASDAQ	AEY	Mon, Mar 19, 2007	3.37	3.40	3.26	3.38
2131	NASDAQ	AEY	Fri, Mar 16, 2007	3.37	3.40	3.27	3.27
2130	NASDAQ	AEY	Thu, Mar 15, 2007	3.35	3.50	3.30	3.36
2129	NASDAQ	AEY	Wed, Mar 14, 2007	3.40	3.42	3.30	3.38
2128	NASDAQ	AEY	Tue, Mar 13, 2007	3.45	3.47	3.39	3.43
2127	NASDAQ	AEY	Mon, Mar 12, 2007	3.43	3.49	3.41	3.48
2126	NASDAQ	AEY	Fri, Mar 9, 2007	3.41	3.50	3.41	3.47
2125	NASDAQ	AEY	Thu, Mar 8, 2007	3.40	3.48	3.40	3.41
2124	NASDAQ	AEY	Wed, Mar 7, 2007	3.48	3.48	3.33	3.40
2123	NASDAQ	AEY	Tue, Mar 6, 2007	3.43	3.51	3.41	3.50
2122	NASDAQ	AEY	Mon, Mar 5, 2007	3.45	3.50	3.38	3.45
2121	NASDAQ	AEY	Fri, Mar 2, 2007	3.51	3.52	3.43	3.48
2120	NASDAQ	AEY	Thu, Mar 1, 2007	3.59	3.59	3.46	3.51
2119	NASDAQ	AEY	Wed, Feb 28, 2007	3.55	3.58	3.52	3.55
2118	NASDAQ	AEY	Tue, Feb 27, 2007	3.59	3.59	3.54	3.57
2117	NASDAQ	AEY	Mon, Feb 26, 2007	3.60	3.65	3.60	3.63
2116	NASDAQ	AEY	Fri, Feb 23, 2007	3.69	3.70	3.60	3.60
2115	NASDAQ	AEY	Thu, Feb 22, 2007	3.64	3.73	3.58	3.63
2114	NASDAQ	AEY	Wed, Feb 21, 2007	3.70	3.70	3.64	3.64
2113	NASDAQ	AEY	Tue, Feb 20, 2007	3.67	3.81	3.67	3.70
2112	NASDAQ	AEY	Fri, Feb 16, 2007	3.74	3.77	3.65	3.70
2111	NASDAQ	AEY	Thu, Feb 15, 2007	3.74	3.92	3.71	3.73
2110	NASDAQ	AEY	Wed, Feb 14, 2007	3.98	3.98	3.68	3.74
2109	NASDAQ	AEY	Tue, Feb 13, 2007	3.22	3.22	3.09	3.17
2108	NASDAQ	AEY	Mon, Feb 12, 2007	3.11	3.20	3.07	3.16
2107	NASDAQ	AEY	Fri, Feb 9, 2007	3.08	3.14	3.08	3.11
2106	NASDAQ	AEY	Thu, Feb 8, 2007	3.07	3.08	3.01	3.07
2105	NASDAQ	AEY	Wed, Feb 7, 2007	3.05	3.08	3.05	3.06
2104	NASDAQ	AEY	Tue, Feb 6, 2007	3.07	3.07	3.00	3.03
2103	NASDAQ	AEY	Mon, Feb 5, 2007	2.95	3.00	2.95	3.00
2102	NASDAQ	AEY	Fri, Feb 2, 2007	2.94	3.00	2.91	2.99
2101	NASDAQ	AEY	Thu, Feb 1, 2007	3.00	3.05	2.91	3.00
2100	NASDAQ	AEY	Wed, Jan 31, 2007	3.00	3.02	3.00	3.00
2099	NASDAQ	AEY	Tue, Jan 30, 2007	3.04	3.05	2.96	2.99
2098	NASDAQ	AEY	Mon, Jan 29, 2007	3.02	3.10	3.01	3.03
2097	NASDAQ	AEY	Fri, Jan 26, 2007	2.94	3.04	2.88	3.04
2096	NASDAQ	AEY	Thu, Jan 25, 2007	2.98	2.98	2.89	2.90
2095	NASDAQ	AEY	Wed, Jan 24, 2007	2.92	3.02	2.91	2.92
2094	NASDAQ	AEY	Tue, Jan 23, 2007	2.99	3.05	2.90	2.91
2093	NASDAQ	AEY	Mon, Jan 22, 2007	3.05	3.05	2.92	2.95
2092	NASDAQ	AEY	Fri, Jan 19, 2007	3.03	3.14	3.02	3.05
2091	NASDAQ	AEY	Thu, Jan 18, 2007	3.17	3.17	3.05	3.05
2090	NASDAQ	AEY	Wed, Jan 17, 2007	3.15	3.25	3.15	3.17
2089	NASDAQ	AEY	Tue, Jan 16, 2007	3.01	3.15	3.00	3.05
2088	NASDAQ	AEY	Fri, Jan 12, 2007	2.86	3.04	2.83	3.04
2087	NASDAQ	AEY	Thu, Jan 11, 2007	2.77	2.96	2.77	2.86
2086	NASDAQ	AEY	Wed, Jan 10, 2007	2.85	2.95	2.77	2.77
2085	NASDAQ	AEY	Tue, Jan 9, 2007	2.90	2.90	2.80	2.80
2084	NASDAQ	AEY	Mon, Jan 8, 2007	2.89	2.99	2.80	2.81
2083	NASDAQ	AEY	Fri, Jan 5, 2007	2.90	2.90	2.81	2.83
2082	NASDAQ	AEY	Thu, Jan 4, 2007	2.71	2.83	2.69	2.80
2081	NASDAQ	AEY	Wed, Jan 3, 2007	2.80	2.88	2.70	2.71
2080	NASDAQ	AEY	Fri, Dec 29, 2006	2.77	2.90	2.75	2.79
2079	NASDAQ	AEY	Thu, Dec 28, 2006	2.76	2.83	2.72	2.79
2078	NASDAQ	AEY	Wed, Dec 27, 2006	2.76	2.91	2.74	2.80
2077	NASDAQ	AEY	Tue, Dec 26, 2006	2.96	2.96	2.82	2.85
2076	NASDAQ	AEY	Fri, Dec 22, 2006	2.99	2.99	2.95	2.96
2075	NASDAQ	AEY	Thu, Dec 21, 2006	3.00	3.00	2.92	2.94
2074	NASDAQ	AEY	Wed, Dec 20, 2006	2.98	3.02	2.95	3.00
2073	NASDAQ	AEY	Tue, Dec 19, 2006	2.69	3.05	2.68	2.90
2072	NASDAQ	AEY	Mon, Dec 18, 2006	2.60	2.72	2.60	2.71
2071	NASDAQ	AEY	Fri, Dec 15, 2006	2.85	2.85	2.66	2.66
2070	NASDAQ	AEY	Thu, Dec 14, 2006	2.98	3.00	2.87	2.87
2069	NASDAQ	AEY	Wed, Dec 13, 2006	3.18	3.19	2.90	2.94
2068	NASDAQ	AEY	Tue, Dec 12, 2006	2.99	3.18	2.65	3.18
2067	NASDAQ	AEY	Mon, Dec 11, 2006	4.28	4.28	4.10	4.15
2066	NASDAQ	AEY	Fri, Dec 8, 2006	4.26	4.31	4.22	4.25
2065	NASDAQ	AEY	Thu, Dec 7, 2006	4.25	4.27	4.19	4.25
2064	NASDAQ	AEY	Wed, Dec 6, 2006	4.25	4.28	4.20	4.20
2063	NASDAQ	AEY	Tue, Dec 5, 2006	4.32	4.33	4.17	4.24
2062	NASDAQ	AEY	Mon, Dec 4, 2006	4.38	4.38	4.18	4.29
2061	NASDAQ	AEY	Fri, Dec 1, 2006	4.26	4.26	4.10	4.13
2060	NASDAQ	AEY	Thu, Nov 30, 2006	4.00	4.40	4.00	4.23
2059	NASDAQ	AEY	Wed, Nov 29, 2006	3.83	4.10	3.83	4.00
2058	NASDAQ	AEY	Tue, Nov 28, 2006	3.92	3.94	3.80	3.85
2057	NASDAQ	AEY	Mon, Nov 27, 2006	3.97	3.97	3.86	3.86
2056	NASDAQ	AEY	Fri, Nov 24, 2006	3.96	3.96	3.95	3.95
2055	NASDAQ	AEY	Wed, Nov 22, 2006	3.97	3.98	3.90	3.96
2054	NASDAQ	AEY	Tue, Nov 21, 2006	3.97	3.98	3.95	3.96
2053	NASDAQ	AEY	Mon, Nov 20, 2006	3.89	3.99	3.89	3.92
2052	NASDAQ	AEY	Fri, Nov 17, 2006	3.89	3.92	3.88	3.89
2051	NASDAQ	AEY	Thu, Nov 16, 2006	4.00	4.00	3.89	3.96
2050	NASDAQ	AEY	Wed, Nov 15, 2006	4.00	4.00	3.87	3.90
2049	NASDAQ	AEY	Tue, Nov 14, 2006	4.02	4.02	3.99	4.02
2048	NASDAQ	AEY	Mon, Nov 13, 2006	4.00	4.06	3.95	3.97
2047	NASDAQ	AEY	Fri, Nov 10, 2006	4.07	4.09	3.97	4.00
2046	NASDAQ	AEY	Thu, Nov 9, 2006	4.07	4.07	4.00	4.00
2045	NASDAQ	AEY	Wed, Nov 8, 2006	4.06	4.08	4.00	4.00
2044	NASDAQ	AEY	Tue, Nov 7, 2006	4.02	4.08	4.00	4.06
2043	NASDAQ	AEY	Mon, Nov 6, 2006	4.05	4.05	3.97	4.00
2042	NASDAQ	AEY	Fri, Nov 3, 2006	3.91	4.08	3.91	3.99
2041	NASDAQ	AEY	Thu, Nov 2, 2006	3.92	3.94	3.79	3.87
2040	NASDAQ	AEY	Wed, Nov 1, 2006	3.97	4.13	3.97	3.98
2039	NASDAQ	AEY	Tue, Oct 31, 2006	4.14	4.14	3.91	4.09
2038	NASDAQ	AEY	Mon, Oct 30, 2006	4.08	4.10	4.05	4.06
2037	NASDAQ	AEY	Fri, Oct 27, 2006	4.11	4.11	3.94	4.08
2036	NASDAQ	AEY	Thu, Oct 26, 2006	4.05	4.19	4.05	4.07
2035	NASDAQ	AEY	Wed, Oct 25, 2006	4.15	4.23	4.07	4.13
2034	NASDAQ	AEY	Tue, Oct 24, 2006	4.10	4.24	4.03	4.11
2033	NASDAQ	AEY	Mon, Oct 23, 2006	4.42	4.50	4.02	4.15
2032	NASDAQ	AEY	Fri, Oct 20, 2006	4.43	4.55	4.39	4.55
2031	NASDAQ	AEY	Thu, Oct 19, 2006	4.44	4.49	4.43	4.49
2030	NASDAQ	AEY	Wed, Oct 18, 2006	4.45	4.51	4.43	4.50
2029	NASDAQ	AEY	Tue, Oct 17, 2006	4.50	4.50	4.40	4.48
2028	NASDAQ	AEY	Mon, Oct 16, 2006	4.40	4.55	4.35	4.41
2027	NASDAQ	AEY	Fri, Oct 13, 2006	4.21	4.46	4.21	4.46
2026	NASDAQ	AEY	Thu, Oct 12, 2006	4.25	4.27	4.20	4.20
2025	NASDAQ	AEY	Wed, Oct 11, 2006	4.19	4.25	4.12	4.19
2024	NASDAQ	AEY	Tue, Oct 10, 2006	4.08	4.21	4.08	4.15
2023	NASDAQ	AEY	Mon, Oct 9, 2006	4.02	4.07	3.97	4.04
2022	NASDAQ	AEY	Fri, Oct 6, 2006	4.16	4.22	4.07	4.12
2021	NASDAQ	AEY	Thu, Oct 5, 2006	4.10	4.19	4.01	4.15
2020	NASDAQ	AEY	Wed, Oct 4, 2006	4.10	4.12	4.10	4.12
2019	NASDAQ	AEY	Tue, Oct 3, 2006	4.11	4.15	4.02	4.10
2018	NASDAQ	AEY	Mon, Oct 2, 2006	4.29	4.29	4.07	4.24
2017	NASDAQ	AEY	Fri, Sep 29, 2006	4.22	4.25	4.15	4.20
2016	NASDAQ	AEY	Thu, Sep 28, 2006	4.27	4.30	4.25	4.27
2015	NASDAQ	AEY	Wed, Sep 27, 2006	4.15	4.25	4.03	4.18
2014	NASDAQ	AEY	Tue, Sep 26, 2006	4.14	4.14	4.02	4.14
2013	NASDAQ	AEY	Mon, Sep 25, 2006	4.06	4.10	4.01	4.08
2012	NASDAQ	AEY	Fri, Sep 22, 2006	4.13	4.13	4.01	4.01
2011	NASDAQ	AEY	Thu, Sep 21, 2006	3.94	4.07	3.90	4.07
2010	NASDAQ	AEY	Wed, Sep 20, 2006	4.14	4.15	3.76	3.95
2009	NASDAQ	AEY	Tue, Sep 19, 2006	4.05	4.13	4.01	4.07
2008	NASDAQ	AEY	Mon, Sep 18, 2006	3.80	4.04	3.76	4.04
2007	NASDAQ	AEY	Fri, Sep 15, 2006	3.75	3.82	3.73	3.75
2006	NASDAQ	AEY	Thu, Sep 14, 2006	3.70	3.77	3.55	3.65
2005	NASDAQ	AEY	Wed, Sep 13, 2006	3.76	3.80	3.60	3.60
2004	NASDAQ	AEY	Tue, Sep 12, 2006	3.76	3.80	3.75	3.80
2003	NASDAQ	AEY	Mon, Sep 11, 2006	3.95	3.95	3.64	3.77
2002	NASDAQ	AEY	Fri, Sep 8, 2006	3.81	3.89	3.81	3.85
2001	NASDAQ	AEY	Thu, Sep 7, 2006	4.01	4.01	3.73	3.81
2000	NASDAQ	AEY	Wed, Sep 6, 2006	4.00	4.06	4.00	4.04
1999	NASDAQ	AEY	Tue, Sep 5, 2006	3.95	4.02	3.95	4.02
1998	NASDAQ	AEY	Fri, Sep 1, 2006	4.02	4.10	3.92	4.01
1997	NASDAQ	AEY	Thu, Aug 31, 2006	4.00	4.05	3.99	4.05
1996	NASDAQ	AEY	Wed, Aug 30, 2006	4.06	4.06	3.90	4.04
1995	NASDAQ	AEY	Tue, Aug 29, 2006	4.05	4.16	4.05	4.15
1994	NASDAQ	AEY	Mon, Aug 28, 2006	3.98	4.05	3.97	4.05
1993	NASDAQ	AEY	Fri, Aug 25, 2006	4.05	4.05	3.96	4.04
1992	NASDAQ	AEY	Thu, Aug 24, 2006	4.02	4.15	4.01	4.10
1991	NASDAQ	AEY	Wed, Aug 23, 2006	4.08	4.15	3.94	4.14
1990	NASDAQ	AEY	Tue, Aug 22, 2006	4.05	4.14	4.03	4.05
1989	NASDAQ	AEY	Mon, Aug 21, 2006	4.14	4.14	4.09	4.10
1988	NASDAQ	AEY	Fri, Aug 18, 2006	3.98	4.14	3.80	4.12
1987	NASDAQ	AEY	Thu, Aug 17, 2006	3.87	4.09	3.87	4.01
1986	NASDAQ	AEY	Wed, Aug 16, 2006	3.74	3.91	3.72	3.87
1985	NASDAQ	AEY	Tue, Aug 15, 2006	3.92	4.00	3.66	3.78
1984	NASDAQ	AEY	Mon, Aug 14, 2006	3.86	3.86	3.66	3.80
1983	NASDAQ	AEY	Fri, Aug 11, 2006	4.05	4.05	3.83	3.86
1982	NASDAQ	AEY	Thu, Aug 10, 2006	3.98	3.98	3.85	3.85
1981	NASDAQ	AEY	Wed, Aug 9, 2006	3.90	3.95	3.75	3.90
1980	NASDAQ	AEY	Tue, Aug 8, 2006	4.20	4.20	3.78	3.97
1979	NASDAQ	AEY	Mon, Aug 7, 2006	4.90	4.97	4.20	4.35
1978	NASDAQ	AEY	Fri, Aug 4, 2006	4.73	4.87	4.65	4.87
1977	NASDAQ	AEY	Thu, Aug 3, 2006	4.65	4.78	4.65	4.78
1976	NASDAQ	AEY	Wed, Aug 2, 2006	4.70	4.75	4.60	4.73
1975	NASDAQ	AEY	Tue, Aug 1, 2006	4.70	4.70	4.50	4.60
1974	NASDAQ	AEY	Mon, Jul 31, 2006	4.70	4.73	4.64	4.68
1973	NASDAQ	AEY	Fri, Jul 28, 2006	4.65	4.78	4.64	4.75
1972	NASDAQ	AEY	Thu, Jul 27, 2006	4.71	4.75	4.66	4.66
1971	NASDAQ	AEY	Wed, Jul 26, 2006	4.66	4.83	4.66	4.83
1970	NASDAQ	AEY	Tue, Jul 25, 2006	4.80	4.80	4.64	4.77
1969	NASDAQ	AEY	Mon, Jul 24, 2006	4.80	4.88	4.75	4.88
1968	NASDAQ	AEY	Fri, Jul 21, 2006	4.90	4.95	4.73	4.86
1967	NASDAQ	AEY	Thu, Jul 20, 2006	4.75	4.95	4.75	4.91
1966	NASDAQ	AEY	Wed, Jul 19, 2006	4.60	4.84	4.54	4.84
1965	NASDAQ	AEY	Tue, Jul 18, 2006	4.59	4.61	4.38	4.61
1964	NASDAQ	AEY	Mon, Jul 17, 2006	4.64	4.64	4.57	4.63
1963	NASDAQ	AEY	Fri, Jul 14, 2006	4.74	4.78	4.58	4.65
1962	NASDAQ	AEY	Thu, Jul 13, 2006	4.68	4.68	4.58	4.64
1961	NASDAQ	AEY	Wed, Jul 12, 2006	4.70	4.90	4.56	4.79
1960	NASDAQ	AEY	Tue, Jul 11, 2006	4.70	4.89	4.52	4.86
1959	NASDAQ	AEY	Mon, Jul 10, 2006	4.77	4.79	4.66	4.79
1958	NASDAQ	AEY	Fri, Jul 7, 2006	4.81	4.81	4.78	4.78
1957	NASDAQ	AEY	Thu, Jul 6, 2006	4.75	4.94	4.68	4.75
1956	NASDAQ	AEY	Wed, Jul 5, 2006	4.80	4.91	4.75	4.81
1955	NASDAQ	AEY	Mon, Jul 3, 2006	4.83	4.97	4.76	4.97
1954	NASDAQ	AEY	Fri, Jun 30, 2006	4.99	4.99	4.76	4.97
1953	NASDAQ	AEY	Thu, Jun 29, 2006	4.99	4.99	4.86	4.92
1952	NASDAQ	AEY	Wed, Jun 28, 2006	5.00	5.00	4.75	4.95
1951	NASDAQ	AEY	Tue, Jun 27, 2006	5.12	5.12	4.91	5.00
1950	NASDAQ	AEY	Mon, Jun 26, 2006	5.05	5.18	5.01	5.18
1949	NASDAQ	AEY	Fri, Jun 23, 2006	5.20	5.20	5.00	5.19
1948	NASDAQ	AEY	Thu, Jun 22, 2006	5.11	5.20	5.10	5.20
1947	NASDAQ	AEY	Wed, Jun 21, 2006	5.10	5.16	5.00	5.15
1946	NASDAQ	AEY	Tue, Jun 20, 2006	5.21	5.23	4.90	5.18
1945	NASDAQ	AEY	Mon, Jun 19, 2006	5.15	5.22	5.00	5.22
1944	NASDAQ	AEY	Fri, Jun 16, 2006	5.14	5.22	5.10	5.20
1943	NASDAQ	AEY	Thu, Jun 15, 2006	4.81	5.15	4.81	5.15
1942	NASDAQ	AEY	Wed, Jun 14, 2006	4.68	4.92	4.68	4.92
1941	NASDAQ	AEY	Tue, Jun 13, 2006	4.80	4.92	4.65	4.78
1940	NASDAQ	AEY	Mon, Jun 12, 2006	5.05	5.05	4.90	4.90
1939	NASDAQ	AEY	Fri, Jun 9, 2006	4.95	5.05	4.63	4.95
1938	NASDAQ	AEY	Thu, Jun 8, 2006	5.20	5.20	4.91	5.10
1937	NASDAQ	AEY	Wed, Jun 7, 2006	5.20	5.30	5.01	5.16
1936	NASDAQ	AEY	Tue, Jun 6, 2006	5.12	5.20	5.00	5.20
1935	NASDAQ	AEY	Mon, Jun 5, 2006	5.20	5.25	5.00	5.25
1934	NASDAQ	AEY	Fri, Jun 2, 2006	5.22	5.25	5.16	5.25
1933	NASDAQ	AEY	Thu, Jun 1, 2006	5.09	5.23	5.09	5.23
1932	NASDAQ	AEY	Wed, May 31, 2006	5.22	5.22	5.10	5.10
1931	NASDAQ	AEY	Tue, May 30, 2006	5.28	5.40	5.06	5.18
1930	NASDAQ	AEY	Fri, May 26, 2006	5.35	5.44	5.20	5.32
1929	NASDAQ	AEY	Thu, May 25, 2006	5.50	5.58	5.15	5.31
1928	NASDAQ	AEY	Wed, May 24, 2006	5.58	5.58	5.08	5.50
1927	NASDAQ	AEY	Tue, May 23, 2006	5.20	5.48	5.16	5.45
1926	NASDAQ	AEY	Mon, May 22, 2006	5.01	5.18	5.00	5.17
1925	NASDAQ	AEY	Fri, May 19, 2006	5.15	5.23	5.01	5.10
1924	NASDAQ	AEY	Thu, May 18, 2006	5.10	5.22	5.06	5.10
1923	NASDAQ	AEY	Wed, May 17, 2006	5.22	5.25	5.00	5.18
1922	NASDAQ	AEY	Tue, May 16, 2006	5.05	5.30	5.00	5.28
1921	NASDAQ	AEY	Mon, May 15, 2006	5.00	5.15	4.95	5.15
1920	NASDAQ	AEY	Fri, May 12, 2006	5.17	5.40	5.15	5.25
1919	NASDAQ	AEY	Thu, May 11, 2006	5.40	5.42	5.13	5.24
1918	NASDAQ	AEY	Wed, May 10, 2006	5.30	5.49	5.30	5.47
1917	NASDAQ	AEY	Tue, May 9, 2006	5.45	5.45	5.28	5.35
1916	NASDAQ	AEY	Mon, May 8, 2006	6.50	6.58	5.22	5.50
1915	NASDAQ	AEY	Fri, May 5, 2006	6.56	6.56	6.38	6.52
1914	NASDAQ	AEY	Thu, May 4, 2006	6.40	6.58	6.35	6.50
1913	NASDAQ	AEY	Wed, May 3, 2006	6.72	6.75	6.40	6.50
1912	NASDAQ	AEY	Tue, May 2, 2006	6.68	6.78	6.65	6.70
1911	NASDAQ	AEY	Mon, May 1, 2006	6.58	6.68	6.40	6.67
1910	NASDAQ	AEY	Fri, Apr 28, 2006	6.41	6.58	6.41	6.58
1909	NASDAQ	AEY	Thu, Apr 27, 2006	6.80	6.80	6.35	6.58
1908	NASDAQ	AEY	Wed, Apr 26, 2006	6.38	6.86	6.35	6.75
1907	NASDAQ	AEY	Tue, Apr 25, 2006	6.40	6.44	6.31	6.40
1906	NASDAQ	AEY	Mon, Apr 24, 2006	6.25	6.35	6.21	6.35
1905	NASDAQ	AEY	Fri, Apr 21, 2006	6.32	6.34	6.18	6.34
1904	NASDAQ	AEY	Thu, Apr 20, 2006	6.43	6.48	6.22	6.34
1903	NASDAQ	AEY	Wed, Apr 19, 2006	6.20	6.50	6.20	6.42
1902	NASDAQ	AEY	Tue, Apr 18, 2006	5.77	6.20	5.77	6.17
1901	NASDAQ	AEY	Mon, Apr 17, 2006	5.62	5.75	5.53	5.75
1900	NASDAQ	AEY	Thu, Apr 13, 2006	5.63	5.74	5.61	5.68
1899	NASDAQ	AEY	Wed, Apr 12, 2006	5.75	5.85	5.50	5.71
1898	NASDAQ	AEY	Tue, Apr 11, 2006	5.83	6.00	5.63	5.86
1897	NASDAQ	AEY	Mon, Apr 10, 2006	5.95	6.01	5.85	5.88
1896	NASDAQ	AEY	Fri, Apr 7, 2006	6.00	6.00	5.74	5.92
1895	NASDAQ	AEY	Thu, Apr 6, 2006	6.08	6.12	5.87	5.95
1894	NASDAQ	AEY	Wed, Apr 5, 2006	6.05	6.17	6.05	6.08
1893	NASDAQ	AEY	Tue, Apr 4, 2006	6.16	6.20	6.05	6.18
1892	NASDAQ	AEY	Mon, Apr 3, 2006	5.90	6.20	5.90	6.20
1891	NASDAQ	AEY	Fri, Mar 31, 2006	6.13	6.24	5.90	5.90
1890	NASDAQ	AEY	Thu, Mar 30, 2006	5.90	6.19	5.90	6.14
1889	NASDAQ	AEY	Wed, Mar 29, 2006	5.60	5.96	5.55	5.90
1888	NASDAQ	AEY	Tue, Mar 28, 2006	5.50	5.54	5.40	5.54
1887	NASDAQ	AEY	Mon, Mar 27, 2006	5.60	5.64	5.55	5.56
1886	NASDAQ	AEY	Fri, Mar 24, 2006	5.79	5.79	5.57	5.69
1885	NASDAQ	AEY	Thu, Mar 23, 2006	5.70	5.80	5.57	5.70
1884	NASDAQ	AEY	Wed, Mar 22, 2006	5.40	5.75	5.10	5.75
1883	NASDAQ	AEY	Tue, Mar 21, 2006	5.49	5.49	5.40	5.40
1882	NASDAQ	AEY	Mon, Mar 20, 2006	5.53	5.56	5.40	5.49
1881	NASDAQ	AEY	Fri, Mar 17, 2006	5.54	5.64	5.54	5.56
1880	NASDAQ	AEY	Thu, Mar 16, 2006	5.60	5.65	5.52	5.60
1879	NASDAQ	AEY	Wed, Mar 15, 2006	5.75	5.80	5.61	5.62
1878	NASDAQ	AEY	Tue, Mar 14, 2006	5.68	5.80	5.61	5.67
1877	NASDAQ	AEY	Mon, Mar 13, 2006	5.80	5.90	5.70	5.80
1876	NASDAQ	AEY	Fri, Mar 10, 2006	5.56	5.70	5.48	5.70
1875	NASDAQ	AEY	Thu, Mar 9, 2006	5.65	5.67	5.53	5.56
1874	NASDAQ	AEY	Wed, Mar 8, 2006	5.66	5.70	5.54	5.60
1873	NASDAQ	AEY	Tue, Mar 7, 2006	5.80	5.80	5.71	5.72
1872	NASDAQ	AEY	Mon, Mar 6, 2006	5.73	5.94	5.72	5.78
1871	NASDAQ	AEY	Fri, Mar 3, 2006	5.75	5.89	5.70	5.78
1870	NASDAQ	AEY	Thu, Mar 2, 2006	5.60	5.91	5.55	5.77
1869	NASDAQ	AEY	Wed, Mar 1, 2006	5.61	5.70	5.41	5.64
1868	NASDAQ	AEY	Tue, Feb 28, 2006	5.70	5.70	5.55	5.61
1867	NASDAQ	AEY	Mon, Feb 27, 2006	5.91	6.56	5.56	5.72
1866	NASDAQ	AEY	Fri, Feb 24, 2006	6.05	6.12	5.90	5.93
1865	NASDAQ	AEY	Thu, Feb 23, 2006	6.17	6.19	6.00	6.05
1864	NASDAQ	AEY	Wed, Feb 22, 2006	6.00	6.40	6.00	6.15
1863	NASDAQ	AEY	Tue, Feb 21, 2006	6.30	6.30	5.85	5.98
1862	NASDAQ	AEY	Fri, Feb 17, 2006	6.35	6.39	6.25	6.28
1861	NASDAQ	AEY	Thu, Feb 16, 2006	6.48	6.55	6.31	6.39
1860	NASDAQ	AEY	Wed, Feb 15, 2006	6.38	6.67	6.25	6.50
1859	NASDAQ	AEY	Tue, Feb 14, 2006	6.61	6.70	6.35	6.52
1858	NASDAQ	AEY	Mon, Feb 13, 2006	6.49	6.77	6.40	6.61
1857	NASDAQ	AEY	Fri, Feb 10, 2006	6.61	6.61	6.25	6.36
1856	NASDAQ	AEY	Thu, Feb 9, 2006	7.08	7.10	6.61	6.70
1855	NASDAQ	AEY	Wed, Feb 8, 2006	8.09	8.25	6.43	6.97
1854	NASDAQ	AEY	Tue, Feb 7, 2006	8.49	8.59	8.25	8.40
1853	NASDAQ	AEY	Mon, Feb 6, 2006	8.60	8.63	8.22	8.43
1852	NASDAQ	AEY	Fri, Feb 3, 2006	8.45	9.09	8.21	8.50
1851	NASDAQ	AEY	Thu, Feb 2, 2006	8.80	8.80	8.30	8.50
1850	NASDAQ	AEY	Wed, Feb 1, 2006	7.99	8.90	7.99	8.90
1849	NASDAQ	AEY	Tue, Jan 31, 2006	7.51	8.00	7.50	7.97
1848	NASDAQ	AEY	Mon, Jan 30, 2006	7.32	7.76	7.32	7.53
1847	NASDAQ	AEY	Fri, Jan 27, 2006	8.00	8.25	7.15	7.31
1846	NASDAQ	AEY	Thu, Jan 26, 2006	7.47	8.10	7.47	8.02
1845	NASDAQ	AEY	Wed, Jan 25, 2006	7.30	7.43	7.25	7.40
1844	NASDAQ	AEY	Tue, Jan 24, 2006	7.21	7.32	7.09	7.18
1843	NASDAQ	AEY	Mon, Jan 23, 2006	7.30	7.39	7.03	7.20
1842	NASDAQ	AEY	Fri, Jan 20, 2006	7.38	7.63	7.10	7.25
1841	NASDAQ	AEY	Thu, Jan 19, 2006	7.65	7.70	7.20	7.39
1840	NASDAQ	AEY	Wed, Jan 18, 2006	7.55	7.55	7.06	7.54
1839	NASDAQ	AEY	Tue, Jan 17, 2006	7.75	7.95	7.55	7.60
1838	NASDAQ	AEY	Fri, Jan 13, 2006	7.47	7.62	7.00	7.60
1837	NASDAQ	AEY	Thu, Jan 12, 2006	7.48	7.85	7.25	7.50
1836	NASDAQ	AEY	Wed, Jan 11, 2006	7.85	7.90	7.10	7.47
1835	NASDAQ	AEY	Tue, Jan 10, 2006	7.41	7.61	7.20	7.45
1834	NASDAQ	AEY	Mon, Jan 9, 2006	6.95	7.44	6.95	7.17
1833	NASDAQ	AEY	Fri, Jan 6, 2006	6.75	7.19	6.52	6.87
1832	NASDAQ	AEY	Thu, Jan 5, 2006	6.41	6.70	6.28	6.69
1831	NASDAQ	AEY	Wed, Jan 4, 2006	6.23	6.49	6.12	6.40
1830	NASDAQ	AEY	Tue, Jan 3, 2006	6.50	7.05	6.16	6.22
1829	NASDAQ	AEY	Fri, Dec 30, 2005	6.39	6.58	6.11	6.15
1828	NASDAQ	AEY	Thu, Dec 29, 2005	5.95	6.56	5.85	6.35
1827	NASDAQ	AEY	Wed, Dec 28, 2005	6.24	6.49	5.80	5.90
1826	NASDAQ	AEY	Tue, Dec 27, 2005	6.48	7.10	6.24	6.24
1825	NASDAQ	AEY	Fri, Dec 23, 2005	6.25	6.50	6.20	6.40
1824	NASDAQ	AEY	Thu, Dec 22, 2005	6.58	6.59	6.10	6.20
1823	NASDAQ	AEY	Wed, Dec 21, 2005	5.92	6.40	5.70	6.40
1822	NASDAQ	AEY	Tue, Dec 20, 2005	5.25	5.75	5.18	5.62
1821	NASDAQ	AEY	Mon, Dec 19, 2005	5.05	5.83	4.90	5.10
1820	NASDAQ	AEY	Fri, Dec 16, 2005	4.65	4.69	4.61	4.68
1819	NASDAQ	AEY	Thu, Dec 15, 2005	4.50	4.65	4.50	4.65
1818	NASDAQ	AEY	Wed, Dec 14, 2005	4.55	4.57	4.52	4.52
1817	NASDAQ	AEY	Tue, Dec 13, 2005	4.60	4.70	4.58	4.59
1816	NASDAQ	AEY	Mon, Dec 12, 2005	4.70	4.71	4.61	4.70
1815	NASDAQ	AEY	Fri, Dec 9, 2005	4.75	4.75	4.65	4.70
1814	NASDAQ	AEY	Thu, Dec 8, 2005	4.84	4.85	4.75	4.75
1813	NASDAQ	AEY	Wed, Dec 7, 2005	4.81	4.94	4.70	4.90
1812	NASDAQ	AEY	Tue, Dec 6, 2005	4.60	4.81	4.60	4.81
1811	NASDAQ	AEY	Mon, Dec 5, 2005	4.50	4.53	4.40	4.51
1810	NASDAQ	AEY	Fri, Dec 2, 2005	4.38	4.75	4.37	4.58
1809	NASDAQ	AEY	Thu, Dec 1, 2005	4.18	4.45	4.18	4.34
1808	NASDAQ	AEY	Wed, Nov 30, 2005	4.14	4.18	4.11	4.18
1807	NASDAQ	AEY	Tue, Nov 29, 2005	4.18	4.18	4.14	4.15
1806	NASDAQ	AEY	Mon, Nov 28, 2005	4.21	4.21	4.21	4.21
1805	NASDAQ	AEY	Wed, Nov 23, 2005	4.25	4.30	4.24	4.25
1804	NASDAQ	AEY	Tue, Nov 22, 2005	4.16	4.30	4.15	4.30
1803	NASDAQ	AEY	Mon, Nov 21, 2005	4.15	4.15	4.13	4.14
1802	NASDAQ	AEY	Fri, Nov 18, 2005	4.07	4.20	4.07	4.10
1801	NASDAQ	AEY	Thu, Nov 17, 2005	4.26	4.33	4.20	4.32
1800	NASDAQ	AEY	Wed, Nov 16, 2005	4.26	4.26	4.26	4.26
1799	NASDAQ	AEY	Tue, Nov 15, 2005	4.12	4.26	4.12	4.26
1798	NASDAQ	AEY	Mon, Nov 14, 2005	4.25	4.25	4.15	4.15
1797	NASDAQ	AEY	Fri, Nov 11, 2005	4.33	4.35	4.25	4.25
1796	NASDAQ	AEY	Thu, Nov 10, 2005	4.24	4.45	4.15	4.31
1795	NASDAQ	AEY	Wed, Nov 9, 2005	4.11	4.30	4.09	4.29
1794	NASDAQ	AEY	Tue, Nov 8, 2005	4.26	4.44	4.00	4.09
1793	NASDAQ	AEY	Mon, Nov 7, 2005	3.59	4.90	3.59	4.16
1792	NASDAQ	AEY	Fri, Nov 4, 2005	3.60	3.64	3.51	3.54
1791	NASDAQ	AEY	Thu, Nov 3, 2005	3.56	3.56	3.55	3.56
1790	NASDAQ	AEY	Wed, Nov 2, 2005	3.70	3.70	3.52	3.60
1789	NASDAQ	AEY	Tue, Nov 1, 2005	3.61	3.62	3.61	3.61
1788	NASDAQ	AEY	Mon, Oct 31, 2005	3.62	3.69	3.62	3.64
1787	NASDAQ	AEY	Fri, Oct 28, 2005	3.65	3.68	3.62	3.62
1786	NASDAQ	AEY	Thu, Oct 27, 2005	3.71	3.71	3.66	3.66
1785	NASDAQ	AEY	Wed, Oct 26, 2005	3.70	3.73	3.70	3.70
1784	NASDAQ	AEY	Tue, Oct 25, 2005	3.73	3.73	3.73	3.73
1783	NASDAQ	AEY	Mon, Oct 24, 2005	3.73	3.73	3.73	3.73
1782	NASDAQ	AEY	Fri, Oct 21, 2005	3.56	3.73	3.56	3.73
1781	NASDAQ	AEY	Thu, Oct 20, 2005	3.75	3.75	3.62	3.62
1780	NASDAQ	AEY	Mon, Oct 17, 2005	3.71	3.75	3.71	3.75
1779	NASDAQ	AEY	Fri, Oct 14, 2005	3.75	3.75	3.71	3.71
1778	NASDAQ	AEY	Wed, Oct 12, 2005	3.75	3.75	3.75	3.75
1777	NASDAQ	AEY	Tue, Oct 11, 2005	3.74	3.75	3.74	3.75
1776	NASDAQ	AEY	Mon, Oct 10, 2005	3.73	3.74	3.73	3.73
1775	NASDAQ	AEY	Fri, Oct 7, 2005	3.76	3.76	3.76	3.76
1774	NASDAQ	AEY	Thu, Oct 6, 2005	3.75	3.80	3.71	3.80
1773	NASDAQ	AEY	Wed, Oct 5, 2005	3.95	3.95	3.73	3.78
1772	NASDAQ	AEY	Mon, Oct 3, 2005	3.90	4.00	3.90	3.97
1771	NASDAQ	AEY	Fri, Sep 30, 2005	3.89	3.89	3.81	3.89
1770	NASDAQ	AEY	Thu, Sep 29, 2005	3.87	3.87	3.80	3.84
1769	NASDAQ	AEY	Mon, Sep 26, 2005	4.00	4.00	3.90	3.90
1768	NASDAQ	AEY	Fri, Sep 23, 2005	3.80	3.89	3.80	3.89
1767	NASDAQ	AEY	Thu, Sep 22, 2005	3.85	3.90	3.84	3.84
1766	NASDAQ	AEY	Wed, Sep 21, 2005	3.90	3.92	3.90	3.92
1765	NASDAQ	AEY	Tue, Sep 20, 2005	3.84	3.90	3.83	3.90
1764	NASDAQ	AEY	Fri, Sep 16, 2005	3.91	3.92	3.81	3.91
1763	NASDAQ	AEY	Thu, Sep 15, 2005	3.91	3.92	3.91	3.91
1762	NASDAQ	AEY	Wed, Sep 14, 2005	3.79	3.90	3.79	3.90
1761	NASDAQ	AEY	Tue, Sep 13, 2005	3.85	3.85	3.85	3.85
1760	NASDAQ	AEY	Mon, Sep 12, 2005	3.76	3.76	3.65	3.75
1759	NASDAQ	AEY	Thu, Sep 8, 2005	3.95	3.95	3.80	3.80
1758	NASDAQ	AEY	Wed, Sep 7, 2005	3.90	3.90	3.80	3.80
1757	NASDAQ	AEY	Tue, Sep 6, 2005	3.81	4.05	3.81	3.99
1756	NASDAQ	AEY	Fri, Sep 2, 2005	3.73	3.75	3.73	3.75
1755	NASDAQ	AEY	Thu, Sep 1, 2005	3.72	3.73	3.70	3.70
1754	NASDAQ	AEY	Tue, Aug 30, 2005	3.80	3.80	3.80	3.80
1753	NASDAQ	AEY	Mon, Aug 29, 2005	3.80	3.80	3.80	3.80
1752	NASDAQ	AEY	Fri, Aug 26, 2005	3.80	3.80	3.80	3.80
1751	NASDAQ	AEY	Thu, Aug 25, 2005	3.81	3.81	3.81	3.81
1750	NASDAQ	AEY	Wed, Aug 24, 2005	3.84	3.84	3.80	3.80
1749	NASDAQ	AEY	Tue, Aug 23, 2005	3.80	3.80	3.80	3.80
1748	NASDAQ	AEY	Mon, Aug 22, 2005	3.80	3.81	3.80	3.80
1747	NASDAQ	AEY	Fri, Aug 19, 2005	3.84	3.84	3.84	3.84
1746	NASDAQ	AEY	Thu, Aug 18, 2005	3.80	3.85	3.80	3.80
1745	NASDAQ	AEY	Wed, Aug 17, 2005	3.80	3.80	3.80	3.80
1744	NASDAQ	AEY	Tue, Aug 16, 2005	3.80	3.80	3.80	3.80
1743	NASDAQ	AEY	Mon, Aug 15, 2005	4.00	4.00	3.95	3.95
1742	NASDAQ	AEY	Fri, Aug 12, 2005	3.94	4.01	3.94	3.95
1741	NASDAQ	AEY	Thu, Aug 11, 2005	3.88	3.97	3.88	3.97
1740	NASDAQ	AEY	Wed, Aug 10, 2005	3.75	3.80	3.68	3.80
1739	NASDAQ	AEY	Tue, Aug 9, 2005	3.80	3.80	3.65	3.78
1738	NASDAQ	AEY	Mon, Aug 8, 2005	3.81	3.85	3.80	3.80
1737	NASDAQ	AEY	Fri, Aug 5, 2005	3.78	3.88	3.78	3.88
1736	NASDAQ	AEY	Thu, Aug 4, 2005	3.68	3.75	3.68	3.75
1735	NASDAQ	AEY	Wed, Aug 3, 2005	3.75	3.75	3.67	3.73
1734	NASDAQ	AEY	Tue, Aug 2, 2005	3.80	3.80	3.80	3.80
1733	NASDAQ	AEY	Mon, Aug 1, 2005	3.70	3.79	3.70	3.79
1732	NASDAQ	AEY	Fri, Jul 29, 2005	3.75	3.75	3.74	3.75
1731	NASDAQ	AEY	Thu, Jul 28, 2005	3.75	3.78	3.66	3.68
1730	NASDAQ	AEY	Wed, Jul 27, 2005	3.79	3.95	3.62	3.68
1729	NASDAQ	AEY	Tue, Jul 26, 2005	3.55	3.75	3.55	3.75
1728	NASDAQ	AEY	Mon, Jul 25, 2005	3.69	3.75	3.60	3.60
1727	NASDAQ	AEY	Fri, Jul 22, 2005	3.60	3.60	3.60	3.60
1726	NASDAQ	AEY	Thu, Jul 21, 2005	3.61	3.62	3.60	3.60
1725	NASDAQ	AEY	Tue, Jul 19, 2005	3.56	3.66	3.56	3.66
1724	NASDAQ	AEY	Mon, Jul 18, 2005	3.55	3.55	3.45	3.50
1723	NASDAQ	AEY	Fri, Jul 15, 2005	3.53	3.70	3.45	3.60
1722	NASDAQ	AEY	Thu, Jul 14, 2005	3.84	3.90	3.10	3.60
1721	NASDAQ	AEY	Tue, Jul 12, 2005	3.85	3.85	3.80	3.84
1720	NASDAQ	AEY	Mon, Jul 11, 2005	3.95	3.99	3.94	3.95
1719	NASDAQ	AEY	Fri, Jul 8, 2005	3.75	3.95	3.70	3.95
1718	NASDAQ	AEY	Wed, Jul 6, 2005	3.79	3.79	3.79	3.79
1717	NASDAQ	AEY	Tue, Jul 5, 2005	3.78	3.78	3.71	3.71
1716	NASDAQ	AEY	Fri, Jul 1, 2005	3.71	3.71	3.70	3.70
1715	NASDAQ	AEY	Thu, Jun 30, 2005	3.60	3.70	3.60	3.70
1714	NASDAQ	AEY	Wed, Jun 29, 2005	3.70	3.70	3.70	3.70
1713	NASDAQ	AEY	Tue, Jun 28, 2005	3.79	3.79	3.69	3.70
1712	NASDAQ	AEY	Mon, Jun 27, 2005	3.80	3.80	3.65	3.66
1711	NASDAQ	AEY	Fri, Jun 24, 2005	3.90	3.90	3.90	3.90
1710	NASDAQ	AEY	Thu, Jun 23, 2005	4.15	4.17	3.90	3.90
1709	NASDAQ	AEY	Wed, Jun 22, 2005	3.80	4.07	3.80	4.07
1708	NASDAQ	AEY	Tue, Jun 21, 2005	3.48	3.77	3.48	3.75
1707	NASDAQ	AEY	Mon, Jun 20, 2005	3.50	3.50	3.40	3.40
1706	NASDAQ	AEY	Fri, Jun 17, 2005	3.44	3.45	3.44	3.45
1705	NASDAQ	AEY	Thu, Jun 16, 2005	3.35	3.38	3.35	3.38
1704	NASDAQ	AEY	Wed, Jun 15, 2005	3.17	3.24	3.17	3.24
1703	NASDAQ	AEY	Tue, Jun 14, 2005	3.15	3.15	3.15	3.15
1702	NASDAQ	AEY	Mon, Jun 13, 2005	3.12	3.15	3.10	3.10
1701	NASDAQ	AEY	Fri, Jun 10, 2005	3.25	3.25	3.20	3.22
1700	NASDAQ	AEY	Wed, Jun 8, 2005	3.25	3.25	3.25	3.25
1699	NASDAQ	AEY	Fri, Jun 3, 2005	3.24	3.30	3.23	3.30
1698	NASDAQ	AEY	Thu, Jun 2, 2005	3.10	3.17	3.10	3.16
1697	NASDAQ	AEY	Wed, Jun 1, 2005	3.14	3.14	3.13	3.13
1696	NASDAQ	AEY	Tue, May 31, 2005	3.08	3.13	3.08	3.13
1695	NASDAQ	AEY	Fri, May 27, 2005	3.11	3.11	3.05	3.08
1694	NASDAQ	AEY	Thu, May 26, 2005	3.10	3.15	3.09	3.15
1693	NASDAQ	AEY	Wed, May 25, 2005	3.18	3.18	3.03	3.03
1692	NASDAQ	AEY	Tue, May 24, 2005	3.28	3.28	3.15	3.15
1691	NASDAQ	AEY	Mon, May 23, 2005	3.20	3.20	3.20	3.20
1690	NASDAQ	AEY	Fri, May 20, 2005	3.25	3.25	3.10	3.10
1689	NASDAQ	AEY	Thu, May 19, 2005	3.35	3.35	3.35	3.35
1688	NASDAQ	AEY	Wed, May 18, 2005	3.36	3.36	3.35	3.36
1687	NASDAQ	AEY	Tue, May 17, 2005	3.35	3.45	3.35	3.40
1686	NASDAQ	AEY	Mon, May 16, 2005	3.53	3.53	3.53	3.53
1685	NASDAQ	AEY	Thu, May 12, 2005	3.60	3.60	3.60	3.60
1684	NASDAQ	AEY	Wed, May 11, 2005	3.83	3.84	3.66	3.66
1683	NASDAQ	AEY	Fri, May 6, 2005	3.75	3.90	3.75	3.75
1682	NASDAQ	AEY	Thu, May 5, 2005	3.50	3.65	3.50	3.65
1681	NASDAQ	AEY	Tue, May 3, 2005	3.48	3.48	3.47	3.47
1680	NASDAQ	AEY	Mon, May 2, 2005	3.25	3.50	3.25	3.50
1679	NASDAQ	AEY	Fri, Apr 29, 2005	3.20	3.25	3.20	3.25
1678	NASDAQ	AEY	Thu, Apr 28, 2005	3.43	3.43	3.11	3.11
1677	NASDAQ	AEY	Wed, Apr 27, 2005	3.44	3.44	3.44	3.44
1676	NASDAQ	AEY	Mon, Apr 25, 2005	3.42	3.50	3.42	3.43
1675	NASDAQ	AEY	Thu, Apr 21, 2005	3.45	3.47	3.45	3.47
1674	NASDAQ	AEY	Wed, Apr 20, 2005	3.25	3.47	3.25	3.47
1673	NASDAQ	AEY	Tue, Apr 19, 2005	3.28	3.35	3.20	3.20
1672	NASDAQ	AEY	Mon, Apr 18, 2005	3.32	3.32	3.15	3.28
1671	NASDAQ	AEY	Fri, Apr 15, 2005	3.43	3.43	3.30	3.30
1670	NASDAQ	AEY	Thu, Apr 14, 2005	3.70	3.70	3.41	3.46
1669	NASDAQ	AEY	Wed, Apr 13, 2005	3.55	3.84	3.38	3.47
1668	NASDAQ	AEY	Tue, Apr 12, 2005	3.88	3.88	3.88	3.88
1667	NASDAQ	AEY	Mon, Apr 11, 2005	3.85	3.85	3.75	3.78
1666	NASDAQ	AEY	Thu, Apr 7, 2005	3.80	3.99	3.80	3.95
1665	NASDAQ	AEY	Wed, Apr 6, 2005	4.09	4.09	4.09	4.09
1664	NASDAQ	AEY	Tue, Apr 5, 2005	4.00	4.00	3.95	3.95
1663	NASDAQ	AEY	Mon, Apr 4, 2005	4.25	4.25	4.00	4.00
1662	NASDAQ	AEY	Fri, Apr 1, 2005	4.21	4.21	4.20	4.21
1661	NASDAQ	AEY	Thu, Mar 31, 2005	4.21	4.23	4.21	4.23
1660	NASDAQ	AEY	Wed, Mar 30, 2005	4.03	4.20	4.00	4.20
1659	NASDAQ	AEY	Tue, Mar 29, 2005	4.05	4.05	3.95	4.05
1658	NASDAQ	AEY	Mon, Mar 28, 2005	4.18	4.18	4.02	4.04
1657	NASDAQ	AEY	Thu, Mar 24, 2005	4.22	4.25	4.07	4.25
1656	NASDAQ	AEY	Wed, Mar 23, 2005	4.30	4.30	4.25	4.25
1655	NASDAQ	AEY	Tue, Mar 22, 2005	4.30	4.30	4.11	4.25
1654	NASDAQ	AEY	Thu, Mar 17, 2005	4.45	4.45	4.45	4.45
1653	NASDAQ	AEY	Wed, Mar 16, 2005	4.45	4.45	4.45	4.45
1652	NASDAQ	AEY	Tue, Mar 15, 2005	4.40	4.45	4.40	4.45
1651	NASDAQ	AEY	Mon, Mar 14, 2005	4.39	4.40	4.26	4.40
1650	NASDAQ	AEY	Fri, Mar 11, 2005	4.10	4.40	4.10	4.40
1649	NASDAQ	AEY	Thu, Mar 10, 2005	4.18	4.20	4.18	4.18
1648	NASDAQ	AEY	Wed, Mar 9, 2005	4.30	4.30	4.05	4.05
1647	NASDAQ	AEY	Tue, Mar 8, 2005	4.62	4.62	4.25	4.40
1646	NASDAQ	AEY	Mon, Mar 7, 2005	4.50	4.62	4.50	4.62
1645	NASDAQ	AEY	Fri, Mar 4, 2005	4.65	4.67	4.60	4.60
1644	NASDAQ	AEY	Thu, Mar 3, 2005	4.80	4.80	4.65	4.65
1643	NASDAQ	AEY	Wed, Mar 2, 2005	4.85	4.85	4.80	4.80
1642	NASDAQ	AEY	Tue, Mar 1, 2005	4.93	4.93	4.85	4.85
1641	NASDAQ	AEY	Mon, Feb 28, 2005	4.86	4.94	4.85	4.94
1640	NASDAQ	AEY	Fri, Feb 25, 2005	4.91	4.91	4.91	4.91
1639	NASDAQ	AEY	Thu, Feb 24, 2005	5.00	5.01	4.95	4.95
1638	NASDAQ	AEY	Wed, Feb 23, 2005	5.01	5.05	5.00	5.01
1637	NASDAQ	AEY	Tue, Feb 22, 2005	5.17	5.17	5.00	5.10
1636	NASDAQ	AEY	Fri, Feb 18, 2005	5.12	5.14	5.00	5.14
1635	NASDAQ	AEY	Thu, Feb 17, 2005	4.92	5.15	4.92	5.12
1634	NASDAQ	AEY	Wed, Feb 16, 2005	5.35	5.35	4.90	4.90
1633	NASDAQ	AEY	Tue, Feb 15, 2005	4.97	4.97	4.87	4.91
1632	NASDAQ	AEY	Mon, Feb 14, 2005	4.80	4.96	4.75	4.96
1631	NASDAQ	AEY	Fri, Feb 11, 2005	4.95	4.99	4.80	4.90
1630	NASDAQ	AEY	Thu, Feb 10, 2005	4.85	4.98	4.85	4.94
1629	NASDAQ	AEY	Wed, Feb 9, 2005	5.00	5.05	4.85	4.99
1628	NASDAQ	AEY	Tue, Feb 8, 2005	5.23	5.23	5.05	5.07
1627	NASDAQ	AEY	Mon, Feb 7, 2005	5.28	5.28	5.20	5.28
1626	NASDAQ	AEY	Fri, Feb 4, 2005	5.26	5.30	5.20	5.24
1625	NASDAQ	AEY	Thu, Feb 3, 2005	5.41	5.41	5.30	5.30
1624	NASDAQ	AEY	Wed, Feb 2, 2005	5.30	5.40	5.30	5.40
1623	NASDAQ	AEY	Tue, Feb 1, 2005	5.39	5.40	5.37	5.37
1622	NASDAQ	AEY	Mon, Jan 31, 2005	5.38	5.38	5.38	5.38
1621	NASDAQ	AEY	Fri, Jan 28, 2005	5.20	5.37	5.19	5.36
1620	NASDAQ	AEY	Thu, Jan 27, 2005	5.71	5.71	4.75	5.30
1619	NASDAQ	AEY	Wed, Jan 26, 2005	5.54	5.73	5.54	5.62
1618	NASDAQ	AEY	Tue, Jan 25, 2005	5.66	5.66	5.66	5.66
1617	NASDAQ	AEY	Mon, Jan 24, 2005	5.89	5.89	5.77	5.79
1616	NASDAQ	AEY	Fri, Jan 21, 2005	5.89	5.89	5.75	5.89
1615	NASDAQ	AEY	Thu, Jan 20, 2005	5.70	5.85	5.70	5.85
1614	NASDAQ	AEY	Wed, Jan 19, 2005	5.74	5.74	5.74	5.74
1613	NASDAQ	AEY	Tue, Jan 18, 2005	5.89	5.89	5.71	5.71
1612	NASDAQ	AEY	Fri, Jan 14, 2005	5.82	5.89	5.54	5.89
1611	NASDAQ	AEY	Thu, Jan 13, 2005	5.80	5.80	5.80	5.80
1610	NASDAQ	AEY	Wed, Jan 12, 2005	5.75	5.90	5.45	5.89
1609	NASDAQ	AEY	Tue, Jan 11, 2005	5.65	5.85	5.64	5.85
1608	NASDAQ	AEY	Mon, Jan 10, 2005	5.90	5.90	5.60	5.76
1607	NASDAQ	AEY	Fri, Jan 7, 2005	5.80	5.80	5.75	5.75
1606	NASDAQ	AEY	Thu, Jan 6, 2005	5.60	5.94	5.60	5.94
1605	NASDAQ	AEY	Wed, Jan 5, 2005	5.90	5.92	5.80	5.80
1604	NASDAQ	AEY	Tue, Jan 4, 2005	5.71	5.89	5.71	5.89
1603	NASDAQ	AEY	Mon, Jan 3, 2005	5.70	5.70	5.57	5.70
1602	NASDAQ	AEY	Fri, Dec 31, 2004	5.35	5.50	5.28	5.50
1601	NASDAQ	AEY	Thu, Dec 30, 2004	5.16	5.37	5.15	5.37
1600	NASDAQ	AEY	Wed, Dec 29, 2004	5.20	5.26	5.17	5.17
1599	NASDAQ	AEY	Tue, Dec 28, 2004	5.20	5.20	5.20	5.20
1598	NASDAQ	AEY	Mon, Dec 27, 2004	5.20	5.26	5.18	5.18
1597	NASDAQ	AEY	Thu, Dec 23, 2004	5.42	5.42	5.25	5.33
1596	NASDAQ	AEY	Wed, Dec 22, 2004	5.40	5.49	5.25	5.40
1595	NASDAQ	AEY	Tue, Dec 21, 2004	5.43	5.44	5.38	5.44
1594	NASDAQ	AEY	Mon, Dec 20, 2004	5.50	5.55	5.35	5.35
1593	NASDAQ	AEY	Fri, Dec 17, 2004	5.55	5.60	5.40	5.40
1592	NASDAQ	AEY	Thu, Dec 16, 2004	5.40	5.58	5.35	5.58
1591	NASDAQ	AEY	Wed, Dec 15, 2004	5.50	5.50	5.40	5.40
1590	NASDAQ	AEY	Tue, Dec 14, 2004	5.55	5.55	5.50	5.52
1589	NASDAQ	AEY	Mon, Dec 13, 2004	5.30	5.50	5.20	5.50
1588	NASDAQ	AEY	Fri, Dec 10, 2004	5.44	5.50	5.43	5.48
1587	NASDAQ	AEY	Thu, Dec 9, 2004	5.22	5.50	5.22	5.50
1586	NASDAQ	AEY	Wed, Dec 8, 2004	5.47	5.47	5.00	5.22
1585	NASDAQ	AEY	Tue, Dec 7, 2004	5.20	5.41	4.82	5.41
1584	NASDAQ	AEY	Mon, Dec 6, 2004	5.45	5.45	5.00	5.15
1583	NASDAQ	AEY	Fri, Dec 3, 2004	5.37	5.44	5.20	5.44
1582	NASDAQ	AEY	Thu, Dec 2, 2004	5.15	5.50	4.90	5.47
1581	NASDAQ	AEY	Wed, Dec 1, 2004	5.25	5.26	4.50	5.09
1580	NASDAQ	AEY	Tue, Nov 30, 2004	5.31	5.50	5.25	5.25
1579	NASDAQ	AEY	Mon, Nov 29, 2004	5.82	5.82	5.10	5.29
1578	NASDAQ	AEY	Fri, Nov 26, 2004	5.88	5.88	5.81	5.86
1577	NASDAQ	AEY	Wed, Nov 24, 2004	6.05	6.15	5.90	5.90
1576	NASDAQ	AEY	Tue, Nov 23, 2004	6.20	6.30	5.88	6.00
1575	NASDAQ	AEY	Mon, Nov 22, 2004	5.98	6.15	5.85	6.08
1574	NASDAQ	AEY	Fri, Nov 19, 2004	5.80	6.20	5.50	5.99
1573	NASDAQ	AEY	Thu, Nov 18, 2004	5.27	5.68	5.25	5.68
1572	NASDAQ	AEY	Wed, Nov 17, 2004	5.35	5.39	5.27	5.27
1571	NASDAQ	AEY	Tue, Nov 16, 2004	5.40	5.50	5.31	5.47
1570	NASDAQ	AEY	Mon, Nov 15, 2004	5.24	5.35	5.24	5.35
1569	NASDAQ	AEY	Fri, Nov 12, 2004	5.40	5.60	5.10	5.10
1568	NASDAQ	AEY	Thu, Nov 11, 2004	4.99	5.40	4.85	5.23
1567	NASDAQ	AEY	Wed, Nov 10, 2004	4.50	4.83	4.50	4.83
1566	NASDAQ	AEY	Tue, Nov 9, 2004	4.49	4.50	4.49	4.50
1565	NASDAQ	AEY	Mon, Nov 8, 2004	4.30	4.45	4.30	4.45
1564	NASDAQ	AEY	Thu, Nov 4, 2004	4.35	4.35	4.35	4.35
1563	NASDAQ	AEY	Wed, Nov 3, 2004	4.34	4.34	4.34	4.34
1562	NASDAQ	AEY	Tue, Nov 2, 2004	4.30	4.30	4.25	4.25
1561	NASDAQ	AEY	Mon, Nov 1, 2004	4.29	4.29	4.25	4.25
1560	NASDAQ	AEY	Fri, Oct 29, 2004	4.21	4.25	4.21	4.25
1559	NASDAQ	AEY	Thu, Oct 28, 2004	4.29	4.29	4.29	4.29
1558	NASDAQ	AEY	Wed, Oct 27, 2004	4.07	4.20	4.06	4.20
1557	NASDAQ	AEY	Tue, Oct 26, 2004	4.10	4.10	4.07	4.10
1556	NASDAQ	AEY	Mon, Oct 25, 2004	4.18	4.21	4.18	4.20
1555	NASDAQ	AEY	Fri, Oct 22, 2004	4.22	4.22	4.15	4.20
1554	NASDAQ	AEY	Thu, Oct 21, 2004	4.39	4.39	4.32	4.32
1553	NASDAQ	AEY	Tue, Oct 19, 2004	4.50	4.50	4.35	4.40
1552	NASDAQ	AEY	Thu, Oct 14, 2004	4.50	4.50	4.50	4.50
1551	NASDAQ	AEY	Wed, Oct 13, 2004	4.45	4.46	4.45	4.45
1550	NASDAQ	AEY	Tue, Oct 12, 2004	4.45	4.45	4.45	4.45
1549	NASDAQ	AEY	Fri, Oct 8, 2004	4.55	4.59	4.45	4.45
1548	NASDAQ	AEY	Thu, Oct 7, 2004	4.00	4.58	4.00	4.45
1547	NASDAQ	AEY	Wed, Oct 6, 2004	3.90	3.95	3.90	3.95
1546	NASDAQ	AEY	Tue, Oct 5, 2004	3.95	3.95	3.90	3.90
1545	NASDAQ	AEY	Mon, Oct 4, 2004	4.00	4.00	4.00	4.00
1544	NASDAQ	AEY	Fri, Oct 1, 2004	3.85	3.88	3.85	3.88
1543	NASDAQ	AEY	Thu, Sep 30, 2004	3.85	3.95	3.85	3.85
1542	NASDAQ	AEY	Wed, Sep 29, 2004	4.50	4.50	3.35	3.99
1541	NASDAQ	AEY	Tue, Sep 28, 2004	4.87	4.87	4.75	4.75
1540	NASDAQ	AEY	Mon, Sep 27, 2004	4.80	4.95	4.80	4.87
1539	NASDAQ	AEY	Fri, Sep 24, 2004	4.41	4.75	4.41	4.75
1538	NASDAQ	AEY	Thu, Sep 23, 2004	4.37	4.37	4.37	4.37
1537	NASDAQ	AEY	Wed, Sep 22, 2004	4.60	4.60	4.34	4.43
1536	NASDAQ	AEY	Tue, Sep 21, 2004	3.85	4.60	3.85	4.60
1535	NASDAQ	AEY	Mon, Sep 20, 2004	3.75	3.85	3.75	3.85
1534	NASDAQ	AEY	Thu, Sep 16, 2004	3.66	3.83	3.66	3.76
1533	NASDAQ	AEY	Wed, Sep 15, 2004	3.70	3.70	3.66	3.66
1532	NASDAQ	AEY	Mon, Sep 13, 2004	3.70	3.72	3.70	3.72
1531	NASDAQ	AEY	Fri, Sep 10, 2004	3.70	3.70	3.70	3.70
1530	NASDAQ	AEY	Thu, Sep 9, 2004	3.70	3.83	3.70	3.80
1529	NASDAQ	AEY	Wed, Sep 8, 2004	3.75	3.80	3.75	3.80
1528	NASDAQ	AEY	Tue, Sep 7, 2004	3.83	3.83	3.83	3.83
1527	NASDAQ	AEY	Thu, Sep 2, 2004	3.83	3.83	3.83	3.83
1526	NASDAQ	AEY	Tue, Aug 31, 2004	3.70	3.83	3.55	3.83
1525	NASDAQ	AEY	Mon, Aug 30, 2004	3.80	3.80	3.80	3.80
1524	NASDAQ	AEY	Fri, Aug 27, 2004	3.72	3.72	3.72	3.72
1523	NASDAQ	AEY	Thu, Aug 26, 2004	3.70	3.77	3.68	3.77
1522	NASDAQ	AEY	Tue, Aug 24, 2004	3.79	3.80	3.79	3.80
1521	NASDAQ	AEY	Mon, Aug 23, 2004	3.76	3.83	3.76	3.76
1520	NASDAQ	AEY	Fri, Aug 20, 2004	3.76	3.76	3.76	3.76
1519	NASDAQ	AEY	Thu, Aug 19, 2004	3.71	3.73	3.70	3.73
1518	NASDAQ	AEY	Wed, Aug 18, 2004	3.70	3.70	3.70	3.70
1517	NASDAQ	AEY	Tue, Aug 17, 2004	3.70	3.75	3.65	3.75
1516	NASDAQ	AEY	Mon, Aug 16, 2004	3.84	3.84	3.75	3.75
1515	NASDAQ	AEY	Fri, Aug 13, 2004	3.85	3.85	3.75	3.83
1514	NASDAQ	AEY	Thu, Aug 12, 2004	3.85	3.85	3.84	3.85
1513	NASDAQ	AEY	Wed, Aug 11, 2004	3.90	3.90	3.85	3.88
1512	NASDAQ	AEY	Tue, Aug 10, 2004	4.00	4.00	3.90	3.90
1511	NASDAQ	AEY	Mon, Aug 9, 2004	4.05	4.10	4.00	4.00
1510	NASDAQ	AEY	Fri, Aug 6, 2004	4.22	4.22	4.00	4.10
1509	NASDAQ	AEY	Thu, Aug 5, 2004	4.61	4.61	3.99	4.15
1508	NASDAQ	AEY	Tue, Aug 3, 2004	4.70	4.70	4.65	4.69
1507	NASDAQ	AEY	Mon, Aug 2, 2004	5.00	5.00	4.70	4.75
1506	NASDAQ	AEY	Thu, Jul 29, 2004	5.09	5.09	4.85	4.95
1505	NASDAQ	AEY	Wed, Jul 28, 2004	5.20	5.20	5.00	5.15
1504	NASDAQ	AEY	Tue, Jul 27, 2004	4.97	5.30	4.97	5.28
1503	NASDAQ	AEY	Fri, Jul 23, 2004	4.80	4.97	4.80	4.97
1502	NASDAQ	AEY	Thu, Jul 22, 2004	4.70	4.80	4.55	4.75
1501	NASDAQ	AEY	Wed, Jul 21, 2004	4.90	4.90	4.70	4.75
1500	NASDAQ	AEY	Tue, Jul 20, 2004	4.70	4.90	4.70	4.85
1499	NASDAQ	AEY	Mon, Jul 19, 2004	4.75	4.75	4.70	4.70
1498	NASDAQ	AEY	Fri, Jul 16, 2004	4.95	5.00	4.72	4.75
1497	NASDAQ	AEY	Thu, Jul 15, 2004	4.81	4.85	4.80	4.80
1496	NASDAQ	AEY	Wed, Jul 14, 2004	4.89	4.89	4.81	4.81
1495	NASDAQ	AEY	Mon, Jul 12, 2004	4.80	4.81	4.80	4.81
1494	NASDAQ	AEY	Fri, Jul 9, 2004	4.85	4.85	4.85	4.85
1493	NASDAQ	AEY	Thu, Jul 8, 2004	4.85	4.85	4.75	4.75
1492	NASDAQ	AEY	Wed, Jul 7, 2004	4.90	4.90	4.75	4.85
1491	NASDAQ	AEY	Tue, Jul 6, 2004	4.85	4.90	4.85	4.90
1490	NASDAQ	AEY	Thu, Jul 1, 2004	4.94	4.94	4.94	4.94
1489	NASDAQ	AEY	Wed, Jun 30, 2004	4.90	4.90	4.90	4.90
1488	NASDAQ	AEY	Tue, Jun 29, 2004	4.90	4.90	4.90	4.90
1487	NASDAQ	AEY	Mon, Jun 28, 2004	5.00	5.00	4.91	4.91
1486	NASDAQ	AEY	Fri, Jun 25, 2004	5.00	5.00	5.00	5.00
1485	NASDAQ	AEY	Thu, Jun 24, 2004	5.15	5.15	5.05	5.05
1484	NASDAQ	AEY	Wed, Jun 23, 2004	5.20	5.20	5.10	5.15
1483	NASDAQ	AEY	Tue, Jun 22, 2004	5.20	5.20	5.10	5.10
1482	NASDAQ	AEY	Mon, Jun 21, 2004	5.29	5.29	5.25	5.25
1481	NASDAQ	AEY	Fri, Jun 18, 2004	5.33	5.34	5.33	5.33
1480	NASDAQ	AEY	Thu, Jun 17, 2004	5.30	5.34	5.30	5.33
1479	NASDAQ	AEY	Wed, Jun 16, 2004	5.00	5.35	5.00	5.30
1478	NASDAQ	AEY	Tue, Jun 15, 2004	4.95	5.09	4.91	5.00
1477	NASDAQ	AEY	Mon, Jun 14, 2004	5.05	5.05	5.01	5.01
1476	NASDAQ	AEY	Thu, Jun 10, 2004	5.10	5.10	5.05	5.10
1475	NASDAQ	AEY	Wed, Jun 9, 2004	4.82	5.10	4.82	5.10
1474	NASDAQ	AEY	Tue, Jun 8, 2004	4.80	4.83	4.70	4.72
1473	NASDAQ	AEY	Mon, Jun 7, 2004	4.78	4.90	4.76	4.81
1472	NASDAQ	AEY	Fri, Jun 4, 2004	4.80	4.80	4.70	4.70
1471	NASDAQ	AEY	Thu, Jun 3, 2004	4.90	4.95	4.66	4.80
1470	NASDAQ	AEY	Wed, Jun 2, 2004	5.10	5.10	4.90	4.98
1469	NASDAQ	AEY	Tue, Jun 1, 2004	5.55	5.55	5.03	5.28
1468	NASDAQ	AEY	Thu, May 27, 2004	5.35	5.35	5.35	5.35
1467	NASDAQ	AEY	Wed, May 26, 2004	5.40	5.49	5.40	5.49
1466	NASDAQ	AEY	Tue, May 25, 2004	5.39	5.50	5.35	5.49
1465	NASDAQ	AEY	Mon, May 24, 2004	5.45	5.45	5.45	5.45
1464	NASDAQ	AEY	Fri, May 21, 2004	5.26	5.45	5.26	5.45
1463	NASDAQ	AEY	Thu, May 20, 2004	5.36	5.36	5.36	5.36
1462	NASDAQ	AEY	Wed, May 19, 2004	5.55	5.55	5.45	5.45
1461	NASDAQ	AEY	Tue, May 18, 2004	5.35	5.50	5.26	5.45
1460	NASDAQ	AEY	Mon, May 17, 2004	5.45	5.45	5.45	5.45
1459	NASDAQ	AEY	Fri, May 14, 2004	5.40	5.40	5.40	5.40
1458	NASDAQ	AEY	Thu, May 13, 2004	5.45	5.55	5.40	5.55
1457	NASDAQ	AEY	Wed, May 12, 2004	5.45	5.45	5.35	5.35
1456	NASDAQ	AEY	Tue, May 11, 2004	5.44	5.55	5.44	5.50
1455	NASDAQ	AEY	Mon, May 10, 2004	5.50	5.50	5.18	5.31
1454	NASDAQ	AEY	Fri, May 7, 2004	5.64	5.79	5.64	5.75
1453	NASDAQ	AEY	Thu, May 6, 2004	5.75	5.75	5.64	5.64
1452	NASDAQ	AEY	Wed, May 5, 2004	5.95	5.95	5.60	5.83
1451	NASDAQ	AEY	Tue, May 4, 2004	5.60	5.95	5.60	5.90
1450	NASDAQ	AEY	Mon, May 3, 2004	5.70	5.70	5.50	5.50
1449	NASDAQ	AEY	Fri, Apr 30, 2004	6.10	6.10	5.50	5.80
1448	NASDAQ	AEY	Thu, Apr 29, 2004	6.40	6.40	6.15	6.15
1447	NASDAQ	AEY	Wed, Apr 28, 2004	6.35	6.50	6.35	6.45
1446	NASDAQ	AEY	Tue, Apr 27, 2004	6.65	6.70	6.45	6.45
1445	NASDAQ	AEY	Mon, Apr 26, 2004	6.60	6.60	6.55	6.55
1444	NASDAQ	AEY	Fri, Apr 23, 2004	6.40	6.60	6.40	6.55
1443	NASDAQ	AEY	Thu, Apr 22, 2004	6.25	6.35	6.25	6.30
1442	NASDAQ	AEY	Wed, Apr 21, 2004	6.05	6.20	6.05	6.20
1441	NASDAQ	AEY	Tue, Apr 20, 2004	6.15	6.15	6.01	6.10
1440	NASDAQ	AEY	Mon, Apr 19, 2004	6.23	6.25	6.15	6.25
1439	NASDAQ	AEY	Fri, Apr 16, 2004	6.20	6.20	6.07	6.20
1438	NASDAQ	AEY	Thu, Apr 15, 2004	6.50	6.50	6.20	6.20
1437	NASDAQ	AEY	Wed, Apr 14, 2004	6.40	6.50	6.10	6.50
1436	NASDAQ	AEY	Tue, Apr 13, 2004	6.80	6.90	6.40	6.50
1435	NASDAQ	AEY	Mon, Apr 12, 2004	6.40	6.90	6.40	6.90
1434	NASDAQ	AEY	Thu, Apr 8, 2004	6.40	6.60	6.35	6.45
1433	NASDAQ	AEY	Wed, Apr 7, 2004	5.90	6.50	5.90	6.36
1432	NASDAQ	AEY	Tue, Apr 6, 2004	5.75	5.90	5.75	5.90
1431	NASDAQ	AEY	Mon, Apr 5, 2004	5.55	5.85	5.50	5.85
1430	NASDAQ	AEY	Fri, Apr 2, 2004	5.60	5.65	5.30	5.50
1429	NASDAQ	AEY	Thu, Apr 1, 2004	5.60	5.65	5.40	5.45
1428	NASDAQ	AEY	Wed, Mar 31, 2004	5.50	5.70	5.45	5.62
1427	NASDAQ	AEY	Tue, Mar 30, 2004	5.30	5.60	5.30	5.60
1426	NASDAQ	AEY	Mon, Mar 29, 2004	5.40	5.50	5.20	5.34
1425	NASDAQ	AEY	Fri, Mar 26, 2004	5.50	5.50	5.30	5.35
1424	NASDAQ	AEY	Thu, Mar 25, 2004	5.40	5.50	5.40	5.45
1423	NASDAQ	AEY	Wed, Mar 24, 2004	5.35	5.50	5.05	5.40
1422	NASDAQ	AEY	Tue, Mar 23, 2004	5.25	5.45	5.04	5.45
1421	NASDAQ	AEY	Mon, Mar 22, 2004	5.65	5.70	5.15	5.38
1420	NASDAQ	AEY	Fri, Mar 19, 2004	5.66	5.70	5.60	5.70
1419	NASDAQ	AEY	Thu, Mar 18, 2004	5.70	5.78	5.62	5.74
1418	NASDAQ	AEY	Wed, Mar 17, 2004	5.75	5.79	5.35	5.75
1417	NASDAQ	AEY	Tue, Mar 16, 2004	5.50	5.80	5.26	5.80
1416	NASDAQ	AEY	Mon, Mar 15, 2004	5.67	5.89	5.50	5.60
1415	NASDAQ	AEY	Fri, Mar 12, 2004	5.45	5.71	5.40	5.70
1414	NASDAQ	AEY	Thu, Mar 11, 2004	5.80	5.85	5.50	5.55
1413	NASDAQ	AEY	Wed, Mar 10, 2004	5.80	5.90	5.65	5.89
1412	NASDAQ	AEY	Tue, Mar 9, 2004	5.85	5.90	5.50	5.83
1411	NASDAQ	AEY	Mon, Mar 8, 2004	5.25	5.89	5.25	5.83
1410	NASDAQ	AEY	Fri, Mar 5, 2004	4.55	5.34	4.40	5.24
1409	NASDAQ	AEY	Thu, Mar 4, 2004	4.45	4.64	4.36	4.55
1408	NASDAQ	AEY	Wed, Mar 3, 2004	4.44	4.64	4.40	4.40
1407	NASDAQ	AEY	Tue, Mar 2, 2004	4.70	4.72	4.51	4.55
1406	NASDAQ	AEY	Mon, Mar 1, 2004	4.98	4.98	4.60	4.75
1405	NASDAQ	AEY	Fri, Feb 27, 2004	5.00	5.00	4.85	5.00
1404	NASDAQ	AEY	Thu, Feb 26, 2004	4.95	4.95	4.90	4.90
1403	NASDAQ	AEY	Wed, Feb 25, 2004	4.89	4.95	4.83	4.90
1402	NASDAQ	AEY	Tue, Feb 24, 2004	4.81	5.00	4.80	4.90
1401	NASDAQ	AEY	Mon, Feb 23, 2004	5.05	5.05	4.90	4.90
1400	NASDAQ	AEY	Fri, Feb 20, 2004	5.06	5.09	4.85	5.09
1399	NASDAQ	AEY	Thu, Feb 19, 2004	5.09	5.20	5.00	5.11
1398	NASDAQ	AEY	Wed, Feb 18, 2004	4.93	5.10	4.90	5.10
1397	NASDAQ	AEY	Tue, Feb 17, 2004	5.10	5.10	5.00	5.07
1396	NASDAQ	AEY	Fri, Feb 13, 2004	5.10	5.23	4.82	5.10
1395	NASDAQ	AEY	Thu, Feb 12, 2004	4.28	5.10	4.24	5.09
1394	NASDAQ	AEY	Wed, Feb 11, 2004	4.28	4.28	4.10	4.28
1393	NASDAQ	AEY	Tue, Feb 10, 2004	4.20	4.38	4.00	4.38
1392	NASDAQ	AEY	Mon, Feb 9, 2004	4.40	4.41	4.10	4.40
1391	NASDAQ	AEY	Fri, Feb 6, 2004	4.30	4.34	4.14	4.34
1390	NASDAQ	AEY	Thu, Feb 5, 2004	4.23	4.30	4.06	4.23
1389	NASDAQ	AEY	Wed, Feb 4, 2004	4.08	4.27	4.08	4.15
1388	NASDAQ	AEY	Tue, Feb 3, 2004	4.15	4.23	4.06	4.14
1387	NASDAQ	AEY	Mon, Feb 2, 2004	4.35	4.45	4.18	4.25
1386	NASDAQ	AEY	Fri, Jan 30, 2004	4.43	4.64	4.23	4.49
1385	NASDAQ	AEY	Thu, Jan 29, 2004	4.89	4.95	4.25	4.55
1384	NASDAQ	AEY	Wed, Jan 28, 2004	5.20	5.20	4.57	4.96
1383	NASDAQ	AEY	Tue, Jan 27, 2004	4.90	5.40	4.90	5.25
1382	NASDAQ	AEY	Mon, Jan 26, 2004	5.28	5.35	4.95	5.34
1381	NASDAQ	AEY	Fri, Jan 23, 2004	5.25	5.30	5.00	5.28
1380	NASDAQ	AEY	Thu, Jan 22, 2004	5.05	5.25	5.00	5.20
1379	NASDAQ	AEY	Wed, Jan 21, 2004	4.98	5.20	4.98	5.15
1378	NASDAQ	AEY	Tue, Jan 20, 2004	4.80	4.95	4.70	4.86
1377	NASDAQ	AEY	Fri, Jan 16, 2004	4.90	4.99	4.70	4.73
1376	NASDAQ	AEY	Thu, Jan 15, 2004	4.60	5.00	4.60	4.90
1375	NASDAQ	AEY	Wed, Jan 14, 2004	4.71	4.72	4.60	4.69
1374	NASDAQ	AEY	Tue, Jan 13, 2004	4.67	4.93	4.64	4.83
1373	NASDAQ	AEY	Mon, Jan 12, 2004	4.75	4.89	4.67	4.67
1372	NASDAQ	AEY	Fri, Jan 9, 2004	4.60	4.72	4.55	4.70
1371	NASDAQ	AEY	Thu, Jan 8, 2004	4.70	4.85	4.30	4.85
1370	NASDAQ	AEY	Wed, Jan 7, 2004	4.70	4.70	4.30	4.65
1369	NASDAQ	AEY	Tue, Jan 6, 2004	5.11	5.11	4.41	4.80
1368	NASDAQ	AEY	Mon, Jan 5, 2004	4.90	5.50	4.90	5.25
1367	NASDAQ	AEY	Fri, Jan 2, 2004	4.40	4.85	4.40	4.85
1366	NASDAQ	AEY	Wed, Dec 31, 2003	4.30	4.39	4.30	4.39
1365	NASDAQ	AEY	Tue, Dec 30, 2003	4.60	4.60	4.30	4.44
1364	NASDAQ	AEY	Mon, Dec 29, 2003	4.39	4.73	4.35	4.69
1363	NASDAQ	AEY	Fri, Dec 26, 2003	4.39	4.39	4.38	4.39
1362	NASDAQ	AEY	Wed, Dec 24, 2003	4.35	4.39	4.34	4.34
1361	NASDAQ	AEY	Tue, Dec 23, 2003	4.25	4.29	4.25	4.28
1360	NASDAQ	AEY	Mon, Dec 22, 2003	4.24	4.50	4.24	4.25
1359	NASDAQ	AEY	Fri, Dec 19, 2003	4.05	4.23	4.05	4.23
1358	NASDAQ	AEY	Thu, Dec 18, 2003	4.06	4.20	3.90	4.20
1357	NASDAQ	AEY	Wed, Dec 17, 2003	4.10	4.25	4.10	4.25
1356	NASDAQ	AEY	Tue, Dec 16, 2003	4.30	4.30	4.00	4.25
1355	NASDAQ	AEY	Mon, Dec 15, 2003	4.70	4.70	4.00	4.50
1354	NASDAQ	AEY	Fri, Dec 12, 2003	4.35	4.90	4.25	4.90
1353	NASDAQ	AEY	Thu, Dec 11, 2003	4.54	4.59	4.30	4.59
1352	NASDAQ	AEY	Wed, Dec 10, 2003	4.30	4.60	4.30	4.50
1351	NASDAQ	AEY	Tue, Dec 9, 2003	4.40	4.40	4.06	4.26
1350	NASDAQ	AEY	Mon, Dec 8, 2003	4.20	4.20	4.20	4.20
1349	NASDAQ	AEY	Fri, Dec 5, 2003	4.11	4.45	4.00	4.25
1348	NASDAQ	AEY	Thu, Dec 4, 2003	4.20	4.45	3.85	4.28
1347	NASDAQ	AEY	Wed, Dec 3, 2003	4.30	4.30	4.00	4.30
1346	NASDAQ	AEY	Tue, Dec 2, 2003	4.30	4.34	4.30	4.34
1345	NASDAQ	AEY	Mon, Dec 1, 2003	4.35	4.35	4.00	4.35
1344	NASDAQ	AEY	Fri, Nov 28, 2003	4.25	4.28	4.10	4.27
1343	NASDAQ	AEY	Wed, Nov 26, 2003	4.75	4.85	3.85	4.25
1342	NASDAQ	AEY	Tue, Nov 25, 2003	4.65	5.00	4.00	4.95
1341	NASDAQ	AEY	Mon, Nov 24, 2003	4.40	5.00	3.80	4.74
1340	NASDAQ	AEY	Fri, Nov 21, 2003	4.50	5.50	4.50	5.30
1339	NASDAQ	AEY	Thu, Nov 20, 2003	5.10	5.20	3.95	5.00
1338	NASDAQ	AEY	Wed, Nov 19, 2003	5.30	5.30	3.90	5.10
1337	NASDAQ	AEY	Tue, Nov 18, 2003	4.35	5.25	3.80	5.25
1336	NASDAQ	AEY	Mon, Nov 17, 2003	4.45	5.25	3.80	5.00
1335	NASDAQ	AEY	Fri, Nov 14, 2003	4.30	4.95	3.50	4.90
1334	NASDAQ	AEY	Thu, Nov 13, 2003	3.95	4.30	3.00	4.25
1333	NASDAQ	AEY	Wed, Nov 12, 2003	3.95	4.10	3.04	4.05
1332	NASDAQ	AEY	Tue, Nov 11, 2003	4.00	4.20	3.60	3.99
1331	NASDAQ	AEY	Mon, Nov 10, 2003	3.30	4.30	3.30	4.30
1330	NASDAQ	AEY	Fri, Nov 7, 2003	3.50	4.25	3.50	4.25
1329	NASDAQ	AEY	Thu, Nov 6, 2003	4.30	4.30	3.80	4.25
1328	NASDAQ	AEY	Wed, Nov 5, 2003	3.60	4.30	3.00	4.30
1327	NASDAQ	AEY	Tue, Nov 4, 2003	3.60	4.25	3.60	4.25
1326	NASDAQ	AEY	Mon, Nov 3, 2003	4.20	4.30	3.85	4.30
1325	NASDAQ	AEY	Fri, Oct 31, 2003	4.20	4.20	4.20	4.20
1324	NASDAQ	AEY	Thu, Oct 30, 2003	4.10	4.10	4.10	4.10
1323	NASDAQ	AEY	Wed, Oct 29, 2003	4.55	4.55	4.10	4.10
1322	NASDAQ	AEY	Mon, Oct 27, 2003	4.60	4.70	4.40	4.70
1321	NASDAQ	AEY	Fri, Oct 24, 2003	4.35	5.30	3.30	5.00
1320	NASDAQ	AEY	Thu, Oct 23, 2003	5.25	5.45	5.00	5.45
1319	NASDAQ	AEY	Wed, Oct 22, 2003	5.30	5.55	5.30	5.55
1318	NASDAQ	AEY	Tue, Oct 21, 2003	5.80	5.80	4.60	5.75
1317	NASDAQ	AEY	Mon, Oct 20, 2003	5.15	6.05	4.85	5.25
1316	NASDAQ	AEY	Fri, Oct 17, 2003	4.25	6.05	4.25	6.00
1315	NASDAQ	AEY	Thu, Oct 16, 2003	4.50	4.55	4.40	4.50
1314	NASDAQ	AEY	Wed, Oct 15, 2003	4.35	4.55	3.50	4.45
1313	NASDAQ	AEY	Tue, Oct 14, 2003	4.00	4.50	3.95	4.40
1312	NASDAQ	AEY	Mon, Oct 13, 2003	3.90	4.00	3.80	3.95
1311	NASDAQ	AEY	Fri, Oct 10, 2003	3.90	3.90	3.85	3.90
1310	NASDAQ	AEY	Wed, Oct 8, 2003	3.75	3.95	3.75	3.95
1309	NASDAQ	AEY	Tue, Oct 7, 2003	3.75	3.75	3.75	3.75
1308	NASDAQ	AEY	Mon, Oct 6, 2003	3.75	3.75	3.60	3.75
1307	NASDAQ	AEY	Fri, Oct 3, 2003	3.75	3.75	3.75	3.75
1306	NASDAQ	AEY	Thu, Oct 2, 2003	3.75	3.75	3.75	3.75
1305	NASDAQ	AEY	Wed, Oct 1, 2003	3.65	3.75	3.60	3.75
1304	NASDAQ	AEY	Tue, Sep 30, 2003	3.45	3.80	3.35	3.80
1303	NASDAQ	AEY	Mon, Sep 29, 2003	3.45	3.80	3.30	3.65
1302	NASDAQ	AEY	Fri, Sep 26, 2003	3.60	3.85	3.60	3.85
1301	NASDAQ	AEY	Thu, Sep 25, 2003	3.80	3.85	3.80	3.85
1300	NASDAQ	AEY	Wed, Sep 24, 2003	3.80	3.80	3.80	3.80
1299	NASDAQ	AEY	Tue, Sep 23, 2003	3.25	3.85	3.25	3.85
1298	NASDAQ	AEY	Mon, Sep 22, 2003	3.75	3.85	3.75	3.80
1297	NASDAQ	AEY	Fri, Sep 19, 2003	3.75	3.75	3.75	3.75
1296	NASDAQ	AEY	Thu, Sep 18, 2003	3.50	3.65	3.30	3.50
1295	NASDAQ	AEY	Wed, Sep 17, 2003	3.80	3.95	3.65	3.95
1294	NASDAQ	AEY	Tue, Sep 16, 2003	3.25	4.20	3.00	4.00
1293	NASDAQ	AEY	Mon, Sep 15, 2003	2.90	4.50	2.65	4.00
1292	NASDAQ	AEY	Fri, Sep 12, 2003	2.55	2.95	2.50	2.90
1291	NASDAQ	AEY	Thu, Sep 11, 2003	2.55	2.55	2.55	2.55
1290	NASDAQ	AEY	Wed, Sep 10, 2003	2.55	2.55	2.55	2.55
1289	NASDAQ	AEY	Tue, Sep 9, 2003	2.55	2.55	2.55	2.55
1288	NASDAQ	AEY	Mon, Sep 8, 2003	2.50	2.55	2.00	2.55
1287	NASDAQ	AEY	Fri, Sep 5, 2003	2.70	2.70	2.70	2.70
1286	NASDAQ	AEY	Wed, Sep 3, 2003	2.70	2.70	2.70	2.70
1285	NASDAQ	AEY	Tue, Sep 2, 2003	2.50	2.70	2.50	2.70
1284	NASDAQ	AEY	Fri, Aug 29, 2003	2.70	2.70	2.70	2.70
1283	NASDAQ	AEY	Thu, Aug 28, 2003	2.20	2.70	2.20	2.70
1282	NASDAQ	AEY	Wed, Aug 27, 2003	2.80	2.80	2.30	2.70
1281	NASDAQ	AEY	Tue, Aug 26, 2003	2.80	2.80	2.80	2.80
1280	NASDAQ	AEY	Mon, Aug 25, 2003	2.35	2.80	2.35	2.80
1279	NASDAQ	AEY	Fri, Aug 22, 2003	2.30	2.85	1.90	2.85
1278	NASDAQ	AEY	Thu, Aug 21, 2003	2.50	2.95	2.50	2.89
1277	NASDAQ	AEY	Wed, Aug 20, 2003	3.00	3.00	2.50	2.75
1276	NASDAQ	AEY	Tue, Aug 19, 2003	2.60	3.00	2.50	3.00
1275	NASDAQ	AEY	Mon, Aug 18, 2003	2.75	3.00	2.50	3.00
1274	NASDAQ	AEY	Thu, Aug 14, 2003	2.60	2.95	2.35	2.35
1273	NASDAQ	AEY	Wed, Aug 13, 2003	2.30	2.60	2.00	2.60
1272	NASDAQ	AEY	Tue, Aug 12, 2003	2.40	2.65	2.40	2.40
1271	NASDAQ	AEY	Mon, Aug 11, 2003	2.50	2.65	2.40	2.60
1270	NASDAQ	AEY	Fri, Aug 8, 2003	2.65	2.70	2.60	2.60
1269	NASDAQ	AEY	Tue, Aug 5, 2003	2.15	2.65	2.10	2.64
1268	NASDAQ	AEY	Mon, Aug 4, 2003	2.40	2.70	2.40	2.60
1267	NASDAQ	AEY	Fri, Aug 1, 2003	2.09	2.80	2.00	2.60
1266	NASDAQ	AEY	Thu, Jul 31, 2003	1.55	2.10	1.55	2.10
1265	NASDAQ	AEY	Fri, Jul 25, 2003	1.70	2.10	1.70	2.10
1264	NASDAQ	AEY	Wed, Jul 23, 2003	2.00	2.15	2.00	2.15
1263	NASDAQ	AEY	Fri, Jul 18, 2003	1.81	2.15	1.81	2.15
1262	NASDAQ	AEY	Thu, Jul 17, 2003	1.80	2.25	1.80	2.25
1261	NASDAQ	AEY	Wed, Jul 16, 2003	1.80	1.85	1.75	1.75
1260	NASDAQ	AEY	Tue, Jul 15, 2003	1.75	1.75	1.70	1.75
1259	NASDAQ	AEY	Mon, Jul 14, 2003	1.60	1.85	1.56	1.75
1258	NASDAQ	AEY	Thu, Jul 10, 2003	1.60	2.05	1.60	2.05
1257	NASDAQ	AEY	Wed, Jul 9, 2003	2.15	2.15	1.60	2.15
1256	NASDAQ	AEY	Tue, Jul 8, 2003	1.95	2.15	1.95	2.00
1255	NASDAQ	AEY	Thu, Jul 3, 2003	1.95	1.95	1.75	1.85
1254	NASDAQ	AEY	Mon, Jun 30, 2003	1.75	1.95	1.75	1.95
1253	NASDAQ	AEY	Wed, Jun 25, 2003	1.56	1.75	1.56	1.75
1252	NASDAQ	AEY	Mon, Jun 23, 2003	1.56	1.95	1.56	1.75
1251	NASDAQ	AEY	Tue, Jun 17, 2003	1.95	1.95	1.75	1.75
1250	NASDAQ	AEY	Fri, Jun 13, 2003	1.75	1.90	1.73	1.75
1249	NASDAQ	AEY	Thu, Jun 12, 2003	1.50	1.75	1.50	1.75
1248	NASDAQ	AEY	Wed, Jun 11, 2003	2.15	2.15	2.15	2.15
1247	NASDAQ	AEY	Mon, Jun 9, 2003	2.15	2.15	2.15	2.15
1246	NASDAQ	AEY	Fri, Jun 6, 2003	2.05	2.05	2.00	2.00
1245	NASDAQ	AEY	Mon, Jun 2, 2003	1.50	2.05	1.50	2.00
1244	NASDAQ	AEY	Fri, May 30, 2003	1.95	2.05	1.90	2.00
1243	NASDAQ	AEY	Wed, May 28, 2003	1.95	2.15	1.95	2.15
1242	NASDAQ	AEY	Tue, May 27, 2003	1.95	2.18	1.95	2.18
1241	NASDAQ	AEY	Wed, May 21, 2003	1.95	2.20	1.95	2.20
1240	NASDAQ	AEY	Mon, May 19, 2003	2.30	2.40	2.20	2.30
1239	NASDAQ	AEY	Fri, May 16, 2003	1.95	2.20	1.95	2.10
1238	NASDAQ	AEY	Thu, May 15, 2003	1.80	2.50	1.75	2.50
1237	NASDAQ	AEY	Tue, May 13, 2003	1.70	1.80	1.65	1.80
1236	NASDAQ	AEY	Thu, May 8, 2003	1.40	1.89	1.40	1.89
1235	NASDAQ	AEY	Tue, May 6, 2003	1.40	1.90	1.40	1.90
1234	NASDAQ	AEY	Mon, May 5, 2003	1.45	1.90	1.45	1.90
1233	NASDAQ	AEY	Thu, Apr 24, 2003	1.45	2.00	1.45	2.00
1232	NASDAQ	AEY	Wed, Apr 9, 2003	1.55	1.80	1.50	1.80
1231	NASDAQ	AEY	Tue, Apr 8, 2003	1.55	1.75	1.55	1.75
1230	NASDAQ	AEY	Fri, Apr 4, 2003	1.85	1.85	1.78	1.78
1229	NASDAQ	AEY	Thu, Apr 3, 2003	1.75	1.85	1.70	1.85
1228	NASDAQ	AEY	Wed, Apr 2, 2003	1.55	1.85	1.55	1.85
1227	NASDAQ	AEY	Tue, Apr 1, 2003	2.10	2.10	2.10	2.10
1226	NASDAQ	AEY	Mon, Mar 17, 2003	1.83	1.90	1.80	1.83
1225	NASDAQ	AEY	Thu, Mar 13, 2003	2.03	2.03	1.75	1.80
1224	NASDAQ	AEY	Wed, Mar 12, 2003	2.10	2.10	2.00	2.00
1223	NASDAQ	AEY	Tue, Mar 11, 2003	2.00	2.10	2.00	2.00
1222	NASDAQ	AEY	Mon, Mar 10, 2003	1.90	2.00	1.90	2.00
1221	NASDAQ	AEY	Fri, Mar 7, 2003	1.92	2.10	1.80	1.80
1220	NASDAQ	AEY	Thu, Mar 6, 2003	1.35	1.95	1.35	1.71
1219	NASDAQ	AEY	Tue, Mar 4, 2003	1.45	1.50	1.25	1.35
1218	NASDAQ	AEY	Mon, Mar 3, 2003	1.25	1.45	1.25	1.45
1217	NASDAQ	AEY	Wed, Feb 26, 2003	1.20	1.65	1.15	1.65
1216	NASDAQ	AEY	Tue, Feb 25, 2003	1.40	1.40	1.35	1.35
1215	NASDAQ	AEY	Mon, Feb 24, 2003	1.45	1.45	1.30	1.30
1214	NASDAQ	AEY	Fri, Feb 21, 2003	1.55	1.55	1.30	1.45
1213	NASDAQ	AEY	Thu, Feb 20, 2003	1.30	1.40	1.26	1.35
1212	NASDAQ	AEY	Fri, Feb 14, 2003	1.23	1.25	1.20	1.20
1211	NASDAQ	AEY	Thu, Feb 13, 2003	1.01	1.42	1.00	1.30
1210	NASDAQ	AEY	Wed, Feb 12, 2003	1.02	1.05	1.00	1.00
1209	NASDAQ	AEY	Mon, Feb 10, 2003	1.01	1.09	0.95	1.09
1208	NASDAQ	AEY	Fri, Feb 7, 2003	1.01	1.10	1.00	1.00
1207	NASDAQ	AEY	Wed, Feb 5, 2003	1.01	1.01	0.85	0.85
1206	NASDAQ	AEY	Mon, Feb 3, 2003	0.78	0.78	0.78	0.78
1205	NASDAQ	AEY	Tue, Jan 28, 2003	0.65	0.80	0.65	0.80
1204	NASDAQ	AEY	Mon, Jan 27, 2003	0.80	0.80	0.75	0.75
1203	NASDAQ	AEY	Wed, Jan 15, 2003	0.87	0.87	0.65	0.65
1202	NASDAQ	AEY	Fri, Jan 10, 2003	0.80	0.80	0.80	0.80
1201	NASDAQ	AEY	Mon, Jan 6, 2003	0.75	0.75	0.70	0.70
1200	NASDAQ	AEY	Thu, Jan 2, 2003	0.62	0.75	0.60	0.75
1199	NASDAQ	AEY	Tue, Dec 31, 2002	0.70	0.90	0.61	0.61
1198	NASDAQ	AEY	Mon, Dec 30, 2002	0.65	0.75	0.60	0.60
1197	NASDAQ	AEY	Thu, Dec 26, 2002	0.65	0.65	0.65	0.65
1196	NASDAQ	AEY	Fri, Dec 20, 2002	0.70	0.70	0.65	0.70
1195	NASDAQ	AEY	Thu, Dec 19, 2002	0.70	0.70	0.70	0.70
1194	NASDAQ	AEY	Tue, Dec 17, 2002	0.70	0.70	0.70	0.70
1193	NASDAQ	AEY	Wed, Dec 11, 2002	0.65	0.65	0.65	0.65
1192	NASDAQ	AEY	Tue, Dec 10, 2002	0.65	0.65	0.65	0.65
1191	NASDAQ	AEY	Mon, Dec 9, 2002	0.70	0.70	0.65	0.65
1190	NASDAQ	AEY	Fri, Dec 6, 2002	0.70	0.70	0.70	0.70
1189	NASDAQ	AEY	Tue, Dec 3, 2002	0.85	0.85	0.85	0.85
1188	NASDAQ	AEY	Mon, Dec 2, 2002	0.70	0.72	0.70	0.70
1187	NASDAQ	AEY	Tue, Nov 26, 2002	0.70	0.70	0.70	0.70
1186	NASDAQ	AEY	Mon, Nov 25, 2002	0.62	0.70	0.62	0.70
1185	NASDAQ	AEY	Fri, Nov 22, 2002	0.52	0.52	0.52	0.52
1184	NASDAQ	AEY	Fri, Nov 15, 2002	0.60	0.60	0.52	0.52
1183	NASDAQ	AEY	Mon, Nov 11, 2002	0.55	0.55	0.55	0.55
1182	NASDAQ	AEY	Thu, Nov 7, 2002	0.60	0.60	0.60	0.60
1181	NASDAQ	AEY	Wed, Nov 6, 2002	0.52	0.52	0.52	0.52
1180	NASDAQ	AEY	Mon, Nov 4, 2002	0.52	0.52	0.52	0.52
1179	NASDAQ	AEY	Fri, Nov 1, 2002	0.52	0.52	0.52	0.52
1178	NASDAQ	AEY	Mon, Sep 30, 2002	0.70	0.70	0.70	0.70
1177	NASDAQ	AEY	Thu, Sep 26, 2002	0.71	0.78	0.66	0.66
1176	NASDAQ	AEY	Mon, Sep 23, 2002	0.71	0.71	0.71	0.71
1175	NASDAQ	AEY	Thu, Sep 5, 2002	0.71	0.71	0.71	0.71
1174	NASDAQ	AEY	Wed, Aug 28, 2002	0.71	0.71	0.71	0.71
1173	NASDAQ	AEY	Mon, Aug 26, 2002	0.71	0.71	0.71	0.71
1172	NASDAQ	AEY	Tue, Aug 20, 2002	0.71	0.71	0.71	0.71
1171	NASDAQ	AEY	Wed, Aug 14, 2002	0.71	0.71	0.71	0.71
1170	NASDAQ	AEY	Tue, Aug 13, 2002	0.75	0.75	0.70	0.70
1169	NASDAQ	AEY	Mon, Aug 12, 2002	0.75	1.00	0.75	1.00
1168	NASDAQ	AEY	Wed, Aug 7, 2002	0.85	0.85	0.85	0.85
1167	NASDAQ	AEY	Mon, Jul 29, 2002	1.00	1.00	0.90	0.90
1166	NASDAQ	AEY	Thu, Jul 25, 2002	0.90	0.90	0.90	0.90
1165	NASDAQ	AEY	Wed, Jul 17, 2002	1.20	1.20	0.85	0.85
1164	NASDAQ	AEY	Thu, Jul 11, 2002	1.30	1.30	1.30	1.30
1163	NASDAQ	AEY	Fri, Jul 5, 2002	1.28	1.28	1.28	1.28
1162	NASDAQ	AEY	Wed, Jul 3, 2002	1.20	1.20	1.20	1.20
1161	NASDAQ	AEY	Thu, Jun 27, 2002	1.28	1.28	1.18	1.18
1160	NASDAQ	AEY	Mon, Jun 24, 2002	1.25	1.25	1.25	1.25
1159	NASDAQ	AEY	Mon, Jun 17, 2002	1.38	1.38	1.22	1.28
1158	NASDAQ	AEY	Thu, Jun 13, 2002	1.35	1.35	1.33	1.33
1157	NASDAQ	AEY	Wed, Jun 12, 2002	1.31	1.35	1.30	1.35
1156	NASDAQ	AEY	Tue, Jun 11, 2002	1.20	1.30	1.15	1.25
1155	NASDAQ	AEY	Fri, Jun 7, 2002	1.05	1.35	1.05	1.20
1154	NASDAQ	AEY	Thu, Jun 6, 2002	1.10	1.10	1.10	1.10
1153	NASDAQ	AEY	Wed, Jun 5, 2002	1.20	1.20	1.20	1.20
1152	NASDAQ	AEY	Fri, May 31, 2002	1.30	1.30	1.15	1.30
1151	NASDAQ	AEY	Thu, May 30, 2002	1.25	1.25	1.18	1.18
1150	NASDAQ	AEY	Wed, May 29, 2002	1.25	1.25	1.20	1.25
1149	NASDAQ	AEY	Tue, May 28, 2002	1.10	1.11	1.10	1.11
1148	NASDAQ	AEY	Tue, May 21, 2002	1.01	1.01	0.91	0.91
1147	NASDAQ	AEY	Mon, May 20, 2002	1.15	1.15	1.01	1.01
1146	NASDAQ	AEY	Thu, May 16, 2002	1.15	1.15	1.15	1.15
1145	NASDAQ	AEY	Wed, May 15, 2002	1.25	1.25	1.20	1.20
1144	NASDAQ	AEY	Tue, May 14, 2002	0.85	1.45	0.85	1.20
1143	NASDAQ	AEY	Fri, May 10, 2002	0.75	0.75	0.75	0.75
1142	NASDAQ	AEY	Thu, May 9, 2002	0.80	0.80	0.80	0.80
1141	NASDAQ	AEY	Wed, May 8, 2002	0.80	0.80	0.80	0.80
1140	NASDAQ	AEY	Wed, May 1, 2002	0.85	0.85	0.85	0.85
1139	NASDAQ	AEY	Tue, Apr 30, 2002	0.70	0.70	0.70	0.70
1138	NASDAQ	AEY	Mon, Apr 29, 2002	0.75	0.75	0.72	0.72
1137	NASDAQ	AEY	Thu, Apr 25, 2002	0.72	0.72	0.72	0.72
1136	NASDAQ	AEY	Thu, Apr 18, 2002	0.65	0.65	0.65	0.65
1135	NASDAQ	AEY	Tue, Apr 16, 2002	0.65	0.74	0.65	0.74
1134	NASDAQ	AEY	Mon, Apr 15, 2002	0.65	0.75	0.65	0.75
1133	NASDAQ	AEY	Tue, Apr 2, 2002	0.70	0.74	0.70	0.74
1132	NASDAQ	AEY	Thu, Mar 28, 2002	0.80	0.80	0.80	0.80
1131	NASDAQ	AEY	Wed, Mar 27, 2002	0.76	0.76	0.76	0.76
1130	NASDAQ	AEY	Mon, Mar 25, 2002	0.80	0.80	0.76	0.76
1129	NASDAQ	AEY	Tue, Mar 12, 2002	0.90	0.90	0.85	0.85
1128	NASDAQ	AEY	Fri, Mar 8, 2002	1.01	1.01	0.85	0.85
1127	NASDAQ	AEY	Wed, Mar 6, 2002	1.00	1.01	0.99	0.99
1126	NASDAQ	AEY	Fri, Mar 1, 2002	0.81	0.81	0.81	0.81
1125	NASDAQ	AEY	Tue, Feb 26, 2002	0.76	0.76	0.76	0.76
1124	NASDAQ	AEY	Mon, Feb 25, 2002	0.75	0.75	0.75	0.75
1123	NASDAQ	AEY	Fri, Feb 22, 2002	0.81	0.81	0.70	0.81
1122	NASDAQ	AEY	Thu, Feb 21, 2002	0.80	0.80	0.65	0.65
1121	NASDAQ	AEY	Tue, Feb 19, 2002	0.80	0.80	0.80	0.80
1120	NASDAQ	AEY	Wed, Feb 13, 2002	0.80	0.80	0.80	0.80
1119	NASDAQ	AEY	Mon, Feb 11, 2002	0.92	1.00	0.92	1.00
1118	NASDAQ	AEY	Thu, Feb 7, 2002	0.90	0.90	0.90	0.90
1117	NASDAQ	AEY	Tue, Feb 5, 2002	1.02	1.02	0.92	0.92
1116	NASDAQ	AEY	Mon, Feb 4, 2002	0.92	0.92	0.92	0.92
1115	NASDAQ	AEY	Thu, Jan 31, 2002	1.05	1.05	0.92	0.92
1114	NASDAQ	AEY	Wed, Jan 30, 2002	1.06	1.06	1.01	1.01
1113	NASDAQ	AEY	Tue, Jan 29, 2002	1.05	1.05	1.05	1.05
1112	NASDAQ	AEY	Mon, Jan 28, 2002	1.07	1.07	1.07	1.07
1111	NASDAQ	AEY	Fri, Jan 25, 2002	1.07	1.07	1.07	1.07
1110	NASDAQ	AEY	Wed, Jan 23, 2002	1.05	1.05	1.05	1.05
1109	NASDAQ	AEY	Thu, Jan 17, 2002	1.15	1.15	1.15	1.15
1108	NASDAQ	AEY	Wed, Jan 16, 2002	1.05	1.06	1.05	1.06
1107	NASDAQ	AEY	Tue, Jan 15, 2002	1.04	1.06	1.04	1.04
1106	NASDAQ	AEY	Mon, Jan 14, 2002	1.04	1.06	1.04	1.06
1105	NASDAQ	AEY	Fri, Jan 11, 2002	1.04	1.06	1.04	1.04
1104	NASDAQ	AEY	Thu, Jan 3, 2002	1.04	1.04	1.04	1.04
1103	NASDAQ	AEY	Wed, Jan 2, 2002	1.02	1.07	1.00	1.04
1102	NASDAQ	AEY	Mon, Dec 31, 2001	0.90	1.02	0.90	1.02
1101	NASDAQ	AEY	Mon, Dec 24, 2001	0.90	0.90	0.90	0.90
1100	NASDAQ	AEY	Thu, Dec 20, 2001	0.90	0.90	0.90	0.90
1099	NASDAQ	AEY	Wed, Dec 19, 2001	0.90	0.90	0.90	0.90
1098	NASDAQ	AEY	Mon, Dec 17, 2001	0.90	0.90	0.90	0.90
1097	NASDAQ	AEY	Thu, Dec 13, 2001	0.90	0.90	0.90	0.90
1096	NASDAQ	AEY	Wed, Dec 12, 2001	0.90	0.96	0.90	0.96
1095	NASDAQ	AEY	Tue, Dec 11, 2001	0.95	1.00	0.95	1.00
1094	NASDAQ	AEY	Tue, Dec 4, 2001	1.01	1.01	1.00	1.01
1093	NASDAQ	AEY	Mon, Dec 3, 2001	1.01	1.01	1.01	1.01
1092	NASDAQ	AEY	Wed, Nov 21, 2001	1.05	1.05	1.05	1.05
1091	NASDAQ	AEY	Thu, Nov 15, 2001	0.97	0.97	0.97	0.97
1090	NASDAQ	AEY	Wed, Nov 14, 2001	0.95	1.00	0.95	0.95
1089	NASDAQ	AEY	Mon, Nov 5, 2001	1.05	1.05	1.05	1.05
1088	NASDAQ	AEY	Wed, Oct 31, 2001	1.02	1.02	1.01	1.01
1087	NASDAQ	AEY	Thu, Oct 25, 2001	1.02	1.02	1.02	1.02
1086	NASDAQ	AEY	Fri, Oct 19, 2001	1.05	1.07	1.05	1.07
1085	NASDAQ	AEY	Wed, Oct 17, 2001	0.95	1.08	0.95	1.08
1084	NASDAQ	AEY	Tue, Oct 16, 2001	1.06	1.06	1.06	1.06
1083	NASDAQ	AEY	Thu, Oct 11, 2001	1.03	1.03	1.00	1.00
1082	NASDAQ	AEY	Mon, Oct 8, 2001	1.01	1.01	0.95	0.95
1081	NASDAQ	AEY	Thu, Oct 4, 2001	1.01	1.01	1.01	1.01
1080	NASDAQ	AEY	Wed, Oct 3, 2001	1.01	1.01	1.01	1.01
1079	NASDAQ	AEY	Fri, Sep 28, 2001	1.02	1.02	1.02	1.02
1078	NASDAQ	AEY	Thu, Sep 27, 2001	1.05	1.05	1.05	1.05
1077	NASDAQ	AEY	Wed, Sep 26, 2001	1.08	1.14	1.08	1.12
1076	NASDAQ	AEY	Mon, Sep 24, 2001	0.95	1.12	0.95	1.12
1075	NASDAQ	AEY	Thu, Sep 20, 2001	0.95	1.05	0.95	1.05
1074	NASDAQ	AEY	Tue, Sep 18, 2001	1.01	1.10	1.00	1.10
1073	NASDAQ	AEY	Mon, Sep 17, 2001	1.12	1.12	0.82	0.82
1072	NASDAQ	AEY	Mon, Sep 10, 2001	1.20	1.20	1.20	1.20
1071	NASDAQ	AEY	Fri, Sep 7, 2001	1.25	1.34	1.25	1.34
1070	NASDAQ	AEY	Thu, Sep 6, 2001	1.15	1.24	1.15	1.24
1069	NASDAQ	AEY	Wed, Sep 5, 2001	1.03	1.20	1.03	1.20
1068	NASDAQ	AEY	Tue, Sep 4, 2001	1.16	1.16	1.05	1.05
1067	NASDAQ	AEY	Fri, Aug 31, 2001	1.13	1.15	1.13	1.15
1066	NASDAQ	AEY	Tue, Aug 28, 2001	1.11	1.12	1.08	1.08
1065	NASDAQ	AEY	Wed, Aug 22, 2001	1.03	1.03	1.03	1.03
1064	NASDAQ	AEY	Tue, Aug 21, 2001	1.03	1.03	1.03	1.03
1063	NASDAQ	AEY	Fri, Aug 17, 2001	1.09	1.10	1.08	1.08
1062	NASDAQ	AEY	Thu, Aug 16, 2001	1.02	1.09	1.02	1.09
1061	NASDAQ	AEY	Wed, Aug 15, 2001	1.00	1.01	1.00	1.01
1060	NASDAQ	AEY	Tue, Aug 14, 2001	0.94	0.97	0.94	0.97
1059	NASDAQ	AEY	Wed, Aug 8, 2001	0.90	0.90	0.90	0.90
1058	NASDAQ	AEY	Fri, Aug 3, 2001	1.00	1.00	1.00	1.00
1057	NASDAQ	AEY	Wed, Aug 1, 2001	0.96	0.96	0.96	0.96
1056	NASDAQ	AEY	Mon, Jul 30, 2001	0.92	0.92	0.92	0.92
1055	NASDAQ	AEY	Fri, Jul 27, 2001	1.01	1.01	1.01	1.01
1054	NASDAQ	AEY	Thu, Jul 26, 2001	0.93	1.01	0.93	1.01
1053	NASDAQ	AEY	Wed, Jul 25, 2001	1.02	1.02	1.02	1.02
1052	NASDAQ	AEY	Tue, Jul 24, 2001	1.25	1.25	0.93	0.93
1051	NASDAQ	AEY	Mon, Jul 23, 2001	1.25	1.25	1.25	1.25
1050	NASDAQ	AEY	Fri, Jul 20, 2001	1.40	1.40	1.28	1.28
1049	NASDAQ	AEY	Thu, Jul 19, 2001	1.28	1.50	1.28	1.50
1048	NASDAQ	AEY	Wed, Jul 18, 2001	1.50	1.50	1.45	1.45
1047	NASDAQ	AEY	Tue, Jul 17, 2001	1.55	1.55	1.50	1.55
1046	NASDAQ	AEY	Mon, Jul 16, 2001	1.55	1.55	1.55	1.55
1045	NASDAQ	AEY	Fri, Jul 13, 2001	1.68	1.68	1.45	1.45
1044	NASDAQ	AEY	Wed, Jul 11, 2001	1.68	1.68	1.68	1.68
1043	NASDAQ	AEY	Tue, Jul 10, 2001	1.75	1.88	1.75	1.88
1042	NASDAQ	AEY	Mon, Jul 9, 2001	1.75	1.88	1.75	1.88
1041	NASDAQ	AEY	Fri, Jul 6, 2001	1.90	1.90	1.90	1.90
1040	NASDAQ	AEY	Mon, Jul 2, 2001	1.65	1.90	1.65	1.90
1039	NASDAQ	AEY	Fri, Jun 29, 2001	1.45	1.45	1.45	1.45
1038	NASDAQ	AEY	Tue, Jun 26, 2001	1.61	1.61	1.61	1.61
1037	NASDAQ	AEY	Mon, Jun 25, 2001	1.61	1.61	1.61	1.61
1036	NASDAQ	AEY	Fri, Jun 22, 2001	1.49	1.56	1.49	1.56
1035	NASDAQ	AEY	Thu, Jun 21, 2001	1.49	1.49	1.49	1.49
1034	NASDAQ	AEY	Wed, Jun 20, 2001	1.49	1.49	1.49	1.49
1033	NASDAQ	AEY	Tue, Jun 19, 2001	1.49	1.49	1.49	1.49
1032	NASDAQ	AEY	Mon, Jun 18, 2001	1.49	1.49	1.49	1.49
1031	NASDAQ	AEY	Fri, Jun 15, 2001	1.50	1.50	1.50	1.50
1030	NASDAQ	AEY	Thu, Jun 14, 2001	1.50	1.50	1.50	1.50
1029	NASDAQ	AEY	Wed, Jun 13, 2001	1.37	1.43	1.35	1.43
1028	NASDAQ	AEY	Tue, Jun 12, 2001	1.35	1.41	1.35	1.41
1027	NASDAQ	AEY	Mon, Jun 11, 2001	1.35	1.35	1.35	1.35
1026	NASDAQ	AEY	Fri, Jun 8, 2001	1.08	1.28	1.08	1.28
1025	NASDAQ	AEY	Thu, Jun 7, 2001	0.86	0.86	0.86	0.86
1024	NASDAQ	AEY	Tue, Jun 5, 2001	1.08	1.08	1.08	1.08
1023	NASDAQ	AEY	Fri, Jun 1, 2001	0.95	0.95	0.95	0.95
1022	NASDAQ	AEY	Wed, May 30, 2001	0.95	1.04	0.95	1.04
1021	NASDAQ	AEY	Tue, May 29, 2001	1.20	1.20	1.01	1.02
1020	NASDAQ	AEY	Tue, May 22, 2001	1.10	1.10	1.10	1.10
1019	NASDAQ	AEY	Mon, May 21, 2001	1.50	1.50	1.50	1.50
1018	NASDAQ	AEY	Thu, May 17, 2001	1.50	1.50	1.50	1.50
1017	NASDAQ	AEY	Wed, May 16, 2001	1.15	1.50	1.15	1.50
1016	NASDAQ	AEY	Tue, May 15, 2001	1.50	1.50	1.50	1.50
1015	NASDAQ	AEY	Mon, May 14, 2001	1.50	1.50	1.50	1.50
1014	NASDAQ	AEY	Fri, May 11, 2001	1.10	1.50	1.10	1.50
1013	NASDAQ	AEY	Wed, May 9, 2001	1.50	1.50	1.50	1.50
1012	NASDAQ	AEY	Tue, May 8, 2001	1.48	1.48	1.48	1.48
1011	NASDAQ	AEY	Mon, May 7, 2001	1.48	1.48	1.15	1.48
1010	NASDAQ	AEY	Thu, May 3, 2001	1.45	1.45	1.45	1.45
1009	NASDAQ	AEY	Wed, May 2, 2001	1.12	1.45	1.12	1.45
1008	NASDAQ	AEY	Tue, May 1, 2001	1.45	1.45	1.45	1.45
1007	NASDAQ	AEY	Mon, Apr 30, 2001	1.40	1.45	1.40	1.45
1006	NASDAQ	AEY	Fri, Apr 27, 2001	1.40	1.40	1.40	1.40
1005	NASDAQ	AEY	Thu, Apr 26, 2001	1.40	1.40	1.40	1.40
1004	NASDAQ	AEY	Tue, Apr 24, 2001	1.30	1.40	1.30	1.40
1003	NASDAQ	AEY	Mon, Apr 23, 2001	1.25	1.30	1.12	1.30
1002	NASDAQ	AEY	Fri, Apr 20, 2001	1.45	1.45	1.45	1.45
1001	NASDAQ	AEY	Thu, Apr 19, 2001	1.42	1.42	1.42	1.42
1000	NASDAQ	AEY	Wed, Apr 18, 2001	1.30	1.42	1.30	1.42
999	NASDAQ	AEY	Tue, Apr 17, 2001	1.17	1.30	1.17	1.30
998	NASDAQ	AEY	Mon, Apr 16, 2001	1.20	1.20	1.15	1.15
997	NASDAQ	AEY	Thu, Apr 12, 2001	1.28	1.28	1.25	1.25
996	NASDAQ	AEY	Wed, Apr 11, 2001	1.28	1.28	1.28	1.28
995	NASDAQ	AEY	Tue, Apr 10, 2001	1.25	1.28	1.10	1.28
994	NASDAQ	AEY	Mon, Apr 9, 2001	1.38	1.38	1.30	1.30
993	NASDAQ	AEY	Wed, Apr 4, 2001	1.44	1.44	1.44	1.44
992	NASDAQ	AEY	Tue, Apr 3, 2001	1.50	1.50	1.38	1.47
991	NASDAQ	AEY	Mon, Apr 2, 2001	1.63	1.63	1.63	1.63
990	NASDAQ	AEY	Fri, Mar 30, 2001	1.63	1.63	1.63	1.63
989	NASDAQ	AEY	Wed, Mar 28, 2001	1.44	1.63	1.44	1.63
988	NASDAQ	AEY	Tue, Mar 27, 2001	1.38	1.50	1.38	1.41
987	NASDAQ	AEY	Mon, Mar 26, 2001	1.50	1.69	1.50	1.69
986	NASDAQ	AEY	Fri, Mar 23, 2001	1.50	1.50	1.50	1.50
985	NASDAQ	AEY	Thu, Mar 22, 2001	1.28	1.38	1.28	1.38
984	NASDAQ	AEY	Tue, Mar 20, 2001	1.55	1.59	1.50	1.50
983	NASDAQ	AEY	Wed, Mar 14, 2001	1.50	1.50	1.50	1.50
982	NASDAQ	AEY	Mon, Mar 12, 2001	1.56	1.56	1.56	1.56
981	NASDAQ	AEY	Wed, Mar 7, 2001	1.31	1.50	1.31	1.50
980	NASDAQ	AEY	Thu, Mar 1, 2001	1.50	1.50	1.50	1.50
979	NASDAQ	AEY	Tue, Feb 27, 2001	1.38	1.44	1.38	1.44
978	NASDAQ	AEY	Mon, Feb 26, 2001	1.38	1.38	1.25	1.38
977	NASDAQ	AEY	Thu, Feb 22, 2001	1.38	1.38	1.38	1.38
976	NASDAQ	AEY	Wed, Feb 14, 2001	1.63	1.63	1.50	1.50
975	NASDAQ	AEY	Tue, Feb 13, 2001	1.75	1.75	1.75	1.75
974	NASDAQ	AEY	Mon, Feb 12, 2001	1.75	1.75	1.75	1.75
973	NASDAQ	AEY	Thu, Feb 8, 2001	2.00	2.00	2.00	2.00
972	NASDAQ	AEY	Wed, Feb 7, 2001	2.00	2.00	2.00	2.00
971	NASDAQ	AEY	Thu, Feb 1, 2001	1.75	1.75	1.75	1.75
970	NASDAQ	AEY	Tue, Jan 30, 2001	1.94	1.94	1.88	1.88
969	NASDAQ	AEY	Mon, Jan 29, 2001	2.00	2.00	2.00	2.00
968	NASDAQ	AEY	Wed, Jan 24, 2001	2.13	2.13	2.00	2.00
967	NASDAQ	AEY	Mon, Jan 22, 2001	2.00	2.00	2.00	2.00
966	NASDAQ	AEY	Fri, Jan 19, 2001	2.13	2.13	1.88	1.88
965	NASDAQ	AEY	Thu, Jan 18, 2001	2.13	2.13	2.13	2.13
964	NASDAQ	AEY	Fri, Jan 12, 2001	2.06	2.13	2.06	2.06
963	NASDAQ	AEY	Thu, Jan 11, 2001	1.94	2.22	1.94	2.13
962	NASDAQ	AEY	Mon, Jan 8, 2001	1.63	1.63	1.63	1.63
961	NASDAQ	AEY	Fri, Jan 5, 2001	1.38	1.94	1.31	1.63
960	NASDAQ	AEY	Thu, Jan 4, 2001	1.25	1.25	1.25	1.25
959	NASDAQ	AEY	Wed, Jan 3, 2001	1.06	1.25	1.03	1.03
958	NASDAQ	AEY	Fri, Dec 29, 2000	1.13	1.25	1.13	1.25
957	NASDAQ	AEY	Thu, Dec 28, 2000	1.13	1.14	1.03	1.13
956	NASDAQ	AEY	Wed, Dec 27, 2000	1.41	1.47	1.41	1.47
955	NASDAQ	AEY	Tue, Dec 26, 2000	1.06	1.38	1.06	1.38
954	NASDAQ	AEY	Fri, Dec 22, 2000	0.81	0.81	0.81	0.81
953	NASDAQ	AEY	Tue, Dec 19, 2000	1.13	1.13	0.78	0.81
952	NASDAQ	AEY	Mon, Dec 18, 2000	1.19	1.19	1.13	1.13
951	NASDAQ	AEY	Fri, Dec 15, 2000	1.19	1.31	1.19	1.31
950	NASDAQ	AEY	Thu, Dec 14, 2000	1.13	1.13	1.06	1.06
949	NASDAQ	AEY	Wed, Dec 13, 2000	1.38	1.38	1.13	1.34
948	NASDAQ	AEY	Tue, Dec 12, 2000	1.50	1.53	1.47	1.53
947	NASDAQ	AEY	Mon, Dec 11, 2000	1.47	1.50	1.47	1.50
946	NASDAQ	AEY	Fri, Dec 8, 2000	1.47	1.53	1.47	1.53
945	NASDAQ	AEY	Tue, Dec 5, 2000	1.47	1.47	1.47	1.47
944	NASDAQ	AEY	Mon, Dec 4, 2000	1.47	1.47	1.47	1.47
943	NASDAQ	AEY	Fri, Dec 1, 2000	1.53	1.53	1.53	1.53
942	NASDAQ	AEY	Thu, Nov 30, 2000	1.47	1.50	1.47	1.50
941	NASDAQ	AEY	Wed, Nov 29, 2000	1.47	1.47	1.47	1.47
940	NASDAQ	AEY	Tue, Nov 21, 2000	1.47	1.56	1.47	1.56
939	NASDAQ	AEY	Mon, Nov 20, 2000	1.56	1.63	1.56	1.63
938	NASDAQ	AEY	Thu, Nov 16, 2000	1.56	1.63	1.56	1.56
937	NASDAQ	AEY	Wed, Nov 15, 2000	1.63	1.63	1.47	1.63
936	NASDAQ	AEY	Thu, Nov 9, 2000	1.47	1.56	1.47	1.47
935	NASDAQ	AEY	Tue, Nov 7, 2000	1.50	1.63	1.50	1.63
934	NASDAQ	AEY	Fri, Nov 3, 2000	1.44	1.88	1.44	1.88
933	NASDAQ	AEY	Fri, Oct 27, 2000	1.56	1.88	1.53	1.88
932	NASDAQ	AEY	Thu, Oct 26, 2000	1.53	1.53	1.53	1.53
931	NASDAQ	AEY	Wed, Oct 11, 2000	1.63	1.63	1.63	1.63
930	NASDAQ	AEY	Tue, Oct 10, 2000	1.63	1.63	1.63	1.63
929	NASDAQ	AEY	Fri, Oct 6, 2000	1.63	1.63	1.63	1.63
928	NASDAQ	AEY	Wed, Oct 4, 2000	1.88	2.00	1.88	2.00
927	NASDAQ	AEY	Mon, Oct 2, 2000	1.75	1.75	1.75	1.75
926	NASDAQ	AEY	Fri, Sep 29, 2000	1.31	1.63	1.31	1.63
925	NASDAQ	AEY	Thu, Sep 28, 2000	1.38	1.38	1.38	1.38
924	NASDAQ	AEY	Tue, Sep 26, 2000	1.31	1.31	1.31	1.31
923	NASDAQ	AEY	Mon, Sep 25, 2000	1.25	1.25	1.25	1.25
922	NASDAQ	AEY	Fri, Sep 22, 2000	1.50	1.50	1.50	1.50
921	NASDAQ	AEY	Wed, Sep 20, 2000	1.63	1.63	1.38	1.38
920	NASDAQ	AEY	Mon, Sep 18, 2000	1.38	1.38	1.38	1.38
919	NASDAQ	AEY	Fri, Sep 15, 2000	1.50	1.50	1.50	1.50
918	NASDAQ	AEY	Thu, Sep 14, 2000	1.50	1.53	1.50	1.53
917	NASDAQ	AEY	Tue, Sep 12, 2000	1.50	1.50	1.50	1.50
916	NASDAQ	AEY	Mon, Sep 11, 2000	1.56	1.56	1.53	1.53
915	NASDAQ	AEY	Thu, Sep 7, 2000	1.63	1.63	1.63	1.63
914	NASDAQ	AEY	Wed, Sep 6, 2000	1.69	1.69	1.69	1.69
913	NASDAQ	AEY	Tue, Sep 5, 2000	1.69	1.69	1.63	1.63
912	NASDAQ	AEY	Fri, Sep 1, 2000	1.63	1.75	1.50	1.63
911	NASDAQ	AEY	Fri, Aug 25, 2000	1.63	1.63	1.63	1.63
910	NASDAQ	AEY	Wed, Aug 23, 2000	1.75	1.75	1.69	1.75
909	NASDAQ	AEY	Tue, Aug 22, 2000	2.00	2.00	1.69	1.69
908	NASDAQ	AEY	Mon, Aug 21, 2000	2.00	2.00	2.00	2.00
907	NASDAQ	AEY	Fri, Aug 18, 2000	2.00	2.00	2.00	2.00
906	NASDAQ	AEY	Tue, Aug 15, 2000	2.13	2.13	2.13	2.13
905	NASDAQ	AEY	Mon, Aug 14, 2000	2.17	2.25	2.03	2.03
904	NASDAQ	AEY	Fri, Aug 11, 2000	2.25	2.25	2.13	2.13
903	NASDAQ	AEY	Thu, Aug 10, 2000	2.31	2.31	2.31	2.31
902	NASDAQ	AEY	Wed, Aug 9, 2000	2.44	2.44	2.38	2.38
901	NASDAQ	AEY	Tue, Aug 8, 2000	2.31	2.44	2.31	2.44
900	NASDAQ	AEY	Tue, Aug 1, 2000	2.38	2.38	2.31	2.31
899	NASDAQ	AEY	Mon, Jul 31, 2000	2.63	2.63	2.63	2.63
898	NASDAQ	AEY	Thu, Jul 20, 2000	2.63	2.63	2.63	2.63
897	NASDAQ	AEY	Wed, Jul 19, 2000	2.63	2.63	2.63	2.63
896	NASDAQ	AEY	Tue, Jul 18, 2000	2.63	2.63	2.63	2.63
895	NASDAQ	AEY	Mon, Jul 17, 2000	2.63	2.63	2.63	2.63
894	NASDAQ	AEY	Fri, Jul 14, 2000	2.63	2.63	2.63	2.63
893	NASDAQ	AEY	Tue, Jul 11, 2000	2.63	2.63	2.63	2.63
892	NASDAQ	AEY	Fri, Jun 30, 2000	2.75	2.88	2.63	2.88
891	NASDAQ	AEY	Wed, Jun 28, 2000	2.63	2.63	2.63	2.63
890	NASDAQ	AEY	Tue, Jun 27, 2000	2.88	2.88	2.63	2.63
889	NASDAQ	AEY	Thu, Jun 22, 2000	2.63	2.63	2.63	2.63
888	NASDAQ	AEY	Wed, Jun 21, 2000	2.66	2.66	2.66	2.66
887	NASDAQ	AEY	Tue, Jun 20, 2000	2.88	3.00	2.69	2.69
886	NASDAQ	AEY	Thu, Jun 15, 2000	2.94	2.94	2.94	2.94
885	NASDAQ	AEY	Wed, Jun 14, 2000	2.94	2.94	2.94	2.94
884	NASDAQ	AEY	Tue, Jun 13, 2000	2.88	2.94	2.88	2.94
883	NASDAQ	AEY	Mon, Jun 12, 2000	2.88	2.88	2.88	2.88
882	NASDAQ	AEY	Wed, Jun 7, 2000	2.75	2.75	2.75	2.75
881	NASDAQ	AEY	Fri, Jun 2, 2000	2.94	2.94	2.94	2.94
880	NASDAQ	AEY	Thu, Jun 1, 2000	2.88	2.88	2.88	2.88
879	NASDAQ	AEY	Wed, May 31, 2000	2.75	2.75	2.75	2.75
878	NASDAQ	AEY	Tue, May 30, 2000	2.88	2.88	2.88	2.88
877	NASDAQ	AEY	Fri, May 26, 2000	2.88	2.88	2.88	2.88
876	NASDAQ	AEY	Thu, May 25, 2000	3.06	3.06	3.00	3.00
875	NASDAQ	AEY	Wed, May 24, 2000	3.25	3.25	3.19	3.19
874	NASDAQ	AEY	Mon, May 22, 2000	3.63	3.63	3.38	3.38
873	NASDAQ	AEY	Thu, May 18, 2000	3.69	3.69	3.63	3.63
872	NASDAQ	AEY	Tue, May 16, 2000	3.56	3.75	3.56	3.75
871	NASDAQ	AEY	Fri, May 12, 2000	3.50	3.75	3.38	3.75
870	NASDAQ	AEY	Thu, May 11, 2000	3.25	3.38	3.25	3.38
869	NASDAQ	AEY	Wed, May 10, 2000	2.94	3.25	2.94	3.13
868	NASDAQ	AEY	Mon, May 8, 2000	2.75	2.75	2.75	2.75
867	NASDAQ	AEY	Wed, May 3, 2000	2.75	2.75	2.75	2.75
866	NASDAQ	AEY	Mon, May 1, 2000	2.75	2.81	2.75	2.81
865	NASDAQ	AEY	Fri, Apr 28, 2000	2.75	2.75	2.75	2.75
864	NASDAQ	AEY	Wed, Apr 26, 2000	2.75	2.75	2.75	2.75
863	NASDAQ	AEY	Tue, Apr 18, 2000	2.75	3.38	2.75	3.38
862	NASDAQ	AEY	Mon, Apr 17, 2000	2.75	2.75	2.75	2.75
861	NASDAQ	AEY	Fri, Apr 14, 2000	3.13	3.13	2.50	2.50
860	NASDAQ	AEY	Thu, Apr 13, 2000	3.50	3.50	3.25	3.25
859	NASDAQ	AEY	Tue, Apr 11, 2000	3.13	3.25	3.13	3.25
858	NASDAQ	AEY	Mon, Apr 10, 2000	3.22	3.75	3.22	3.31
857	NASDAQ	AEY	Fri, Apr 7, 2000	3.22	3.22	3.13	3.22
856	NASDAQ	AEY	Thu, Apr 6, 2000	3.09	3.22	3.06	3.22
855	NASDAQ	AEY	Wed, Apr 5, 2000	3.13	3.25	3.13	3.25
854	NASDAQ	AEY	Tue, Apr 4, 2000	3.13	3.25	3.13	3.13
853	NASDAQ	AEY	Mon, Apr 3, 2000	3.13	3.25	3.13	3.13
852	NASDAQ	AEY	Thu, Mar 30, 2000	3.13	3.50	3.13	3.50
851	NASDAQ	AEY	Wed, Mar 29, 2000	3.06	3.50	3.06	3.13
850	NASDAQ	AEY	Tue, Mar 28, 2000	3.63	3.63	3.06	3.06
849	NASDAQ	AEY	Mon, Mar 27, 2000	3.63	3.63	3.63	3.63
848	NASDAQ	AEY	Fri, Mar 24, 2000	3.63	3.63	3.13	3.13
847	NASDAQ	AEY	Thu, Mar 23, 2000	3.13	3.53	3.13	3.53
846	NASDAQ	AEY	Wed, Mar 22, 2000	3.13	3.13	3.13	3.13
845	NASDAQ	AEY	Mon, Mar 20, 2000	3.13	3.13	3.13	3.13
844	NASDAQ	AEY	Fri, Mar 17, 2000	3.13	3.13	3.13	3.13
843	NASDAQ	AEY	Wed, Mar 15, 2000	3.13	3.63	3.13	3.63
842	NASDAQ	AEY	Tue, Mar 14, 2000	3.63	3.63	3.13	3.13
841	NASDAQ	AEY	Mon, Mar 13, 2000	3.13	3.50	3.13	3.50
840	NASDAQ	AEY	Fri, Mar 10, 2000	3.19	3.19	3.19	3.19
839	NASDAQ	AEY	Thu, Mar 9, 2000	3.38	3.63	3.19	3.63
838	NASDAQ	AEY	Wed, Mar 8, 2000	3.13	3.38	3.13	3.38
837	NASDAQ	AEY	Tue, Mar 7, 2000	2.69	3.44	2.69	3.13
836	NASDAQ	AEY	Mon, Mar 6, 2000	2.69	2.69	2.69	2.69
835	NASDAQ	AEY	Fri, Mar 3, 2000	2.63	2.63	2.63	2.63
834	NASDAQ	AEY	Thu, Mar 2, 2000	2.63	2.63	2.63	2.63
833	NASDAQ	AEY	Wed, Mar 1, 2000	2.63	2.63	2.63	2.63
832	NASDAQ	AEY	Tue, Feb 29, 2000	2.69	2.69	2.63	2.63
831	NASDAQ	AEY	Mon, Feb 28, 2000	2.69	2.69	2.69	2.69
830	NASDAQ	AEY	Fri, Feb 25, 2000	2.88	2.88	2.88	2.88
829	NASDAQ	AEY	Thu, Feb 24, 2000	2.69	2.75	2.69	2.75
828	NASDAQ	AEY	Wed, Feb 23, 2000	2.88	2.88	2.88	2.88
827	NASDAQ	AEY	Tue, Feb 22, 2000	2.75	2.75	2.69	2.69
826	NASDAQ	AEY	Fri, Feb 18, 2000	2.88	2.88	2.81	2.81
825	NASDAQ	AEY	Thu, Feb 17, 2000	2.81	2.81	2.81	2.81
824	NASDAQ	AEY	Mon, Feb 14, 2000	2.88	2.88	2.75	2.88
823	NASDAQ	AEY	Fri, Feb 11, 2000	2.88	2.88	2.88	2.88
822	NASDAQ	AEY	Tue, Feb 8, 2000	3.00	3.00	3.00	3.00
821	NASDAQ	AEY	Fri, Feb 4, 2000	3.00	3.44	3.00	3.44
820	NASDAQ	AEY	Thu, Feb 3, 2000	3.38	3.44	3.38	3.44
819	NASDAQ	AEY	Wed, Feb 2, 2000	2.88	3.38	2.75	3.38
818	NASDAQ	AEY	Tue, Feb 1, 2000	2.50	2.88	2.50	2.88
817	NASDAQ	AEY	Mon, Jan 31, 2000	2.50	2.50	2.50	2.50
816	NASDAQ	AEY	Tue, Jan 25, 2000	2.09	2.09	2.00	2.00
815	NASDAQ	AEY	Mon, Jan 24, 2000	2.25	2.25	2.25	2.25
814	NASDAQ	AEY	Fri, Jan 21, 2000	2.44	2.44	2.06	2.06
813	NASDAQ	AEY	Thu, Jan 20, 2000	2.44	2.44	2.44	2.44
812	NASDAQ	AEY	Tue, Jan 18, 2000	2.50	2.50	2.50	2.50
811	NASDAQ	AEY	Fri, Jan 14, 2000	2.75	2.75	2.56	2.56
810	NASDAQ	AEY	Thu, Jan 13, 2000	2.75	2.75	2.75	2.75
809	NASDAQ	AEY	Tue, Jan 11, 2000	2.75	2.75	2.75	2.75
808	NASDAQ	AEY	Fri, Jan 7, 2000	2.75	2.75	2.75	2.75
807	NASDAQ	AEY	Thu, Jan 6, 2000	3.06	3.06	3.06	3.06
806	NASDAQ	AEY	Wed, Jan 5, 2000	3.06	3.06	3.06	3.06
805	NASDAQ	AEY	Tue, Jan 4, 2000	2.75	2.75	2.75	2.75
804	NASDAQ	AEY	Mon, Jan 3, 2000	3.00	3.00	3.00	3.00
803	NASDAQ	AEY	Fri, Dec 31, 1999	2.88	3.00	2.81	3.00
802	NASDAQ	AEY	Thu, Dec 30, 1999	2.88	2.88	2.69	2.88
801	NASDAQ	AEY	Wed, Dec 29, 1999	2.44	2.75	2.44	2.69
800	NASDAQ	AEY	Tue, Dec 28, 1999	2.81	2.81	2.38	2.44
799	NASDAQ	AEY	Mon, Dec 27, 1999	2.81	2.94	2.50	2.50
798	NASDAQ	AEY	Thu, Dec 23, 1999	2.88	2.94	2.88	2.94
797	NASDAQ	AEY	Wed, Dec 22, 1999	2.75	2.75	2.75	2.75
796	NASDAQ	AEY	Tue, Dec 21, 1999	2.88	2.88	2.75	2.75
795	NASDAQ	AEY	Mon, Dec 20, 1999	2.88	2.88	2.88	2.88
794	NASDAQ	AEY	Fri, Dec 17, 1999	2.88	2.88	2.88	2.88
793	NASDAQ	AEY	Thu, Dec 16, 1999	3.13	3.13	2.88	2.88
792	NASDAQ	AEY	Wed, Dec 15, 1999	3.25	3.38	3.00	3.02
791	NASDAQ	AEY	Tue, Dec 14, 1999	3.13	3.44	3.13	3.13
790	NASDAQ	AEY	Mon, Dec 13, 1999	3.13	3.13	3.13	3.13
789	NASDAQ	AEY	Fri, Dec 10, 1999	3.06	3.06	3.06	3.06
788	NASDAQ	AEY	Thu, Dec 9, 1999	3.13	3.25	3.00	3.06
787	NASDAQ	AEY	Wed, Dec 8, 1999	3.38	3.38	3.25	3.25
786	NASDAQ	AEY	Tue, Dec 7, 1999	3.75	3.75	3.50	3.63
785	NASDAQ	AEY	Mon, Dec 6, 1999	3.75	3.75	3.75	3.75
784	NASDAQ	AEY	Fri, Dec 3, 1999	3.50	3.50	3.50	3.50
783	NASDAQ	AEY	Thu, Dec 2, 1999	3.50	3.63	3.50	3.50
782	NASDAQ	AEY	Wed, Dec 1, 1999	3.63	3.63	3.63	3.63
781	NASDAQ	AEY	Tue, Nov 30, 1999	3.75	3.75	3.63	3.63
780	NASDAQ	AEY	Mon, Nov 29, 1999	3.69	4.13	3.63	3.63
779	NASDAQ	AEY	Fri, Nov 26, 1999	4.13	4.13	4.13	4.13
778	NASDAQ	AEY	Wed, Nov 24, 1999	3.69	4.00	3.69	4.00
777	NASDAQ	AEY	Tue, Nov 23, 1999	4.06	4.06	3.50	3.88
776	NASDAQ	AEY	Mon, Nov 22, 1999	3.50	3.94	3.50	3.94
775	NASDAQ	AEY	Fri, Nov 19, 1999	3.88	3.88	3.38	3.63
774	NASDAQ	AEY	Thu, Nov 18, 1999	3.63	3.63	3.63	3.63
773	NASDAQ	AEY	Tue, Nov 16, 1999	3.63	3.63	3.63	3.63
772	NASDAQ	AEY	Mon, Nov 15, 1999	3.88	3.88	3.63	3.63
771	NASDAQ	AEY	Fri, Nov 12, 1999	3.63	3.88	3.56	3.88
770	NASDAQ	AEY	Thu, Nov 11, 1999	3.13	3.94	3.13	3.81
769	NASDAQ	AEY	Wed, Nov 10, 1999	3.06	3.09	3.00	3.09
768	NASDAQ	AEY	Tue, Nov 9, 1999	3.06	3.06	2.94	3.00
767	NASDAQ	AEY	Mon, Nov 8, 1999	3.03	3.13	3.00	3.00
766	NASDAQ	AEY	Fri, Nov 5, 1999	3.06	3.13	3.06	3.13
765	NASDAQ	AEY	Thu, Nov 4, 1999	3.25	3.25	3.06	3.06
764	NASDAQ	AEY	Wed, Nov 3, 1999	3.13	3.25	3.06	3.13
763	NASDAQ	AEY	Tue, Nov 2, 1999	3.25	3.25	3.13	3.13
762	NASDAQ	AEY	Mon, Nov 1, 1999	3.25	3.25	3.25	3.25
761	NASDAQ	AEY	Fri, Oct 29, 1999	3.25	3.25	3.25	3.25
760	NASDAQ	AEY	Thu, Oct 28, 1999	3.13	3.25	3.13	3.25
759	NASDAQ	AEY	Wed, Oct 27, 1999	3.44	3.50	3.25	3.25
758	NASDAQ	AEY	Tue, Oct 26, 1999	3.50	3.75	3.44	3.44
757	NASDAQ	AEY	Mon, Oct 25, 1999	3.81	3.81	3.50	3.63
756	NASDAQ	AEY	Fri, Oct 22, 1999	3.81	3.81	3.75	3.75
755	NASDAQ	AEY	Thu, Oct 21, 1999	3.91	3.94	3.56	3.56
754	NASDAQ	AEY	Wed, Oct 20, 1999	3.25	3.94	3.25	3.75
753	NASDAQ	AEY	Tue, Oct 19, 1999	2.97	3.25	2.97	3.25
752	NASDAQ	AEY	Mon, Oct 18, 1999	3.00	3.06	2.81	3.06
751	NASDAQ	AEY	Fri, Oct 15, 1999	2.81	3.00	2.81	3.00
750	NASDAQ	AEY	Thu, Oct 14, 1999	2.88	2.88	2.81	2.81
749	NASDAQ	AEY	Wed, Oct 13, 1999	2.75	2.81	2.75	2.81
748	NASDAQ	AEY	Tue, Oct 12, 1999	2.50	2.75	2.50	2.75
747	NASDAQ	AEY	Mon, Oct 11, 1999	2.50	2.50	2.50	2.50
746	NASDAQ	AEY	Fri, Oct 8, 1999	2.38	2.63	2.38	2.50
745	NASDAQ	AEY	Thu, Oct 7, 1999	2.38	2.38	2.38	2.38
744	NASDAQ	AEY	Wed, Oct 6, 1999	2.63	2.63	2.38	2.38
743	NASDAQ	AEY	Tue, Oct 5, 1999	2.50	2.50	2.50	2.50
742	NASDAQ	AEY	Mon, Oct 4, 1999	2.56	2.56	2.56	2.56
741	NASDAQ	AEY	Thu, Sep 30, 1999	2.88	3.00	2.56	2.56
740	NASDAQ	AEY	Wed, Sep 29, 1999	2.88	2.94	2.88	2.94
739	NASDAQ	AEY	Tue, Sep 28, 1999	2.75	3.25	2.75	3.00
738	NASDAQ	AEY	Mon, Sep 27, 1999	2.81	2.81	2.63	2.63
737	NASDAQ	AEY	Fri, Sep 24, 1999	2.13	2.94	2.13	2.94
736	NASDAQ	AEY	Thu, Sep 23, 1999	2.00	2.25	2.00	2.25
735	NASDAQ	AEY	Wed, Sep 22, 1999	2.19	2.19	2.00	2.00
734	NASDAQ	AEY	Tue, Sep 21, 1999	2.13	2.13	2.06	2.13
733	NASDAQ	AEY	Mon, Sep 20, 1999	2.41	2.50	1.88	2.13
732	NASDAQ	AEY	Fri, Sep 17, 1999	2.50	2.75	2.00	2.44
731	NASDAQ	AEY	Thu, Sep 16, 1999	1.25	4.13	0.25	1.81
730	NASDAQ	AEY	Wed, Sep 15, 1999	1.25	1.25	1.25	1.25
729	NASDAQ	AEY	Tue, Sep 14, 1999	1.19	1.25	1.13	1.25
728	NASDAQ	AEY	Mon, Sep 13, 1999	0.88	1.28	0.88	1.19
727	NASDAQ	AEY	Fri, Sep 10, 1999	0.75	0.75	0.75	0.75
726	NASDAQ	AEY	Thu, Sep 9, 1999	0.75	0.75	0.75	0.75
725	NASDAQ	AEY	Wed, Sep 8, 1999	0.75	0.75	0.75	0.75
724	NASDAQ	AEY	Tue, Sep 7, 1999	0.75	0.75	0.75	0.75
723	NASDAQ	AEY	Fri, Sep 3, 1999	0.75	0.75	0.75	0.75
722	NASDAQ	AEY	Wed, Sep 1, 1999	0.81	0.81	0.75	0.75
721	NASDAQ	AEY	Tue, Aug 31, 1999	0.75	0.81	0.75	0.75
720	NASDAQ	AEY	Mon, Aug 30, 1999	0.69	0.75	0.69	0.75
719	NASDAQ	AEY	Fri, Aug 27, 1999	0.69	0.69	0.69	0.69
718	NASDAQ	AEY	Thu, Aug 26, 1999	0.75	0.75	0.75	0.75
717	NASDAQ	AEY	Wed, Aug 25, 1999	0.75	0.75	0.69	0.75
716	NASDAQ	AEY	Tue, Aug 24, 1999	0.69	0.75	0.69	0.75
715	NASDAQ	AEY	Mon, Aug 23, 1999	0.69	0.69	0.69	0.69
714	NASDAQ	AEY	Fri, Aug 20, 1999	0.69	0.69	0.69	0.69
713	NASDAQ	AEY	Thu, Aug 19, 1999	0.69	0.69	0.59	0.69
712	NASDAQ	AEY	Wed, Aug 18, 1999	0.69	0.69	0.50	0.63
711	NASDAQ	AEY	Fri, Aug 13, 1999	0.75	0.75	0.50	0.69
710	NASDAQ	AEY	Thu, Aug 12, 1999	0.75	0.81	0.75	0.81
709	NASDAQ	AEY	Tue, Aug 10, 1999	0.81	0.81	0.75	0.75
708	NASDAQ	AEY	Mon, Aug 9, 1999	0.91	0.91	0.75	0.75
707	NASDAQ	AEY	Fri, Aug 6, 1999	1.06	1.06	0.88	1.06
706	NASDAQ	AEY	Wed, Aug 4, 1999	1.03	1.06	0.91	0.91
705	NASDAQ	AEY	Tue, Aug 3, 1999	0.72	1.00	0.72	1.00
704	NASDAQ	AEY	Wed, Jul 28, 1999	0.63	0.63	0.63	0.63
703	NASDAQ	AEY	Mon, Jul 26, 1999	0.63	0.72	0.63	0.72
702	NASDAQ	AEY	Thu, Jul 22, 1999	0.69	0.69	0.69	0.69
701	NASDAQ	AEY	Wed, Jul 21, 1999	0.69	0.69	0.69	0.69
700	NASDAQ	AEY	Mon, Jul 19, 1999	0.75	0.75	0.75	0.75
699	NASDAQ	AEY	Fri, Jul 16, 1999	0.69	0.69	0.69	0.69
698	NASDAQ	AEY	Fri, Jul 9, 1999	0.69	0.69	0.69	0.69
697	NASDAQ	AEY	Thu, Jul 8, 1999	0.88	0.88	0.75	0.75
696	NASDAQ	AEY	Wed, Jul 7, 1999	0.69	0.75	0.69	0.75
695	NASDAQ	AEY	Tue, Jul 6, 1999	0.75	0.88	0.75	0.88
694	NASDAQ	AEY	Thu, Jul 1, 1999	0.75	0.75	0.75	0.75
693	NASDAQ	AEY	Wed, Jun 30, 1999	0.75	0.75	0.75	0.75
692	NASDAQ	AEY	Wed, Jun 23, 1999	0.75	0.75	0.75	0.75
691	NASDAQ	AEY	Tue, Jun 22, 1999	0.81	0.81	0.81	0.81
690	NASDAQ	AEY	Wed, Jun 9, 1999	0.81	0.81	0.81	0.81
689	NASDAQ	AEY	Mon, Jun 7, 1999	0.88	0.88	0.88	0.88
688	NASDAQ	AEY	Wed, Jun 2, 1999	0.88	0.88	0.88	0.88
687	NASDAQ	AEY	Tue, Jun 1, 1999	0.81	0.81	0.81	0.81
686	NASDAQ	AEY	Fri, May 28, 1999	0.81	0.81	0.81	0.81
685	NASDAQ	AEY	Thu, May 27, 1999	0.88	0.88	0.81	0.81
684	NASDAQ	AEY	Tue, May 25, 1999	0.81	0.81	0.81	0.81
683	NASDAQ	AEY	Mon, May 24, 1999	0.81	0.81	0.81	0.81
682	NASDAQ	AEY	Thu, May 20, 1999	0.81	0.81	0.81	0.81
681	NASDAQ	AEY	Fri, May 14, 1999	0.69	0.69	0.69	0.69
680	NASDAQ	AEY	Wed, May 12, 1999	0.81	0.81	0.69	0.69
679	NASDAQ	AEY	Mon, May 10, 1999	0.94	0.94	0.81	0.81
678	NASDAQ	AEY	Fri, May 7, 1999	0.94	0.94	0.94	0.94
677	NASDAQ	AEY	Thu, May 6, 1999	0.94	0.94	0.94	0.94
676	NASDAQ	AEY	Wed, May 5, 1999	0.94	0.94	0.94	0.94
675	NASDAQ	AEY	Tue, May 4, 1999	0.81	0.81	0.81	0.81
674	NASDAQ	AEY	Tue, Apr 27, 1999	0.72	0.72	0.72	0.72
673	NASDAQ	AEY	Mon, Apr 26, 1999	0.97	0.97	0.69	0.69
672	NASDAQ	AEY	Fri, Apr 23, 1999	1.00	1.00	0.97	0.97
671	NASDAQ	AEY	Mon, Apr 19, 1999	0.94	1.00	0.94	1.00
670	NASDAQ	AEY	Thu, Apr 15, 1999	0.88	0.88	0.88	0.88
669	NASDAQ	AEY	Wed, Apr 14, 1999	0.88	0.88	0.88	0.88
668	NASDAQ	AEY	Tue, Apr 13, 1999	0.75	0.88	0.75	0.88
667	NASDAQ	AEY	Fri, Apr 9, 1999	0.78	0.88	0.78	0.88
666	NASDAQ	AEY	Thu, Apr 8, 1999	0.94	0.94	0.94	0.94
665	NASDAQ	AEY	Wed, Apr 7, 1999	0.75	0.88	0.75	0.75
664	NASDAQ	AEY	Mon, Apr 5, 1999	0.94	0.94	0.75	0.75
663	NASDAQ	AEY	Thu, Apr 1, 1999	0.88	0.88	0.81	0.81
662	NASDAQ	AEY	Wed, Mar 31, 1999	1.00	1.06	0.94	1.00
661	NASDAQ	AEY	Tue, Mar 30, 1999	0.94	1.06	0.94	1.06
660	NASDAQ	AEY	Fri, Mar 26, 1999	1.06	1.06	1.06	1.06
659	NASDAQ	AEY	Thu, Mar 25, 1999	0.94	1.00	0.94	1.00
658	NASDAQ	AEY	Tue, Mar 23, 1999	1.06	1.06	1.06	1.06
657	NASDAQ	AEY	Fri, Mar 19, 1999	1.00	1.00	1.00	1.00
656	NASDAQ	AEY	Thu, Mar 18, 1999	1.00	1.00	1.00	1.00
655	NASDAQ	AEY	Wed, Mar 17, 1999	1.00	1.00	1.00	1.00
654	NASDAQ	AEY	Tue, Mar 16, 1999	1.06	1.06	1.00	1.00
653	NASDAQ	AEY	Mon, Mar 15, 1999	0.94	1.00	0.94	1.00
652	NASDAQ	AEY	Fri, Mar 12, 1999	1.06	1.13	0.94	0.94
651	NASDAQ	AEY	Thu, Mar 11, 1999	0.91	0.91	0.91	0.91
650	NASDAQ	AEY	Wed, Mar 10, 1999	0.91	0.91	0.91	0.91
649	NASDAQ	AEY	Mon, Mar 8, 1999	1.00	1.06	1.00	1.00
648	NASDAQ	AEY	Fri, Mar 5, 1999	1.00	1.00	1.00	1.00
647	NASDAQ	AEY	Thu, Mar 4, 1999	1.00	1.00	1.00	1.00
646	NASDAQ	AEY	Thu, Feb 25, 1999	1.00	1.00	0.94	0.94
645	NASDAQ	AEY	Wed, Feb 24, 1999	1.00	1.00	1.00	1.00
644	NASDAQ	AEY	Tue, Feb 23, 1999	1.00	1.00	1.00	1.00
643	NASDAQ	AEY	Mon, Feb 22, 1999	1.19	1.22	1.00	1.00
642	NASDAQ	AEY	Fri, Feb 19, 1999	1.16	1.19	1.16	1.19
641	NASDAQ	AEY	Thu, Feb 18, 1999	1.03	1.13	0.94	1.13
640	NASDAQ	AEY	Wed, Feb 17, 1999	1.00	1.13	0.94	1.00
639	NASDAQ	AEY	Fri, Feb 12, 1999	1.00	1.00	0.94	0.94
638	NASDAQ	AEY	Wed, Feb 10, 1999	0.94	0.94	0.94	0.94
637	NASDAQ	AEY	Tue, Feb 9, 1999	0.94	1.00	0.91	1.00
636	NASDAQ	AEY	Mon, Feb 8, 1999	1.03	1.03	1.00	1.00
635	NASDAQ	AEY	Fri, Feb 5, 1999	1.03	1.03	1.03	1.03
634	NASDAQ	AEY	Thu, Feb 4, 1999	1.13	1.13	1.13	1.13
633	NASDAQ	AEY	Tue, Feb 2, 1999	1.03	1.03	1.03	1.03
632	NASDAQ	AEY	Thu, Jan 28, 1999	1.03	1.03	1.03	1.03
631	NASDAQ	AEY	Tue, Jan 26, 1999	1.06	1.06	1.03	1.03
630	NASDAQ	AEY	Mon, Jan 25, 1999	1.06	1.19	1.00	1.03
629	NASDAQ	AEY	Fri, Jan 22, 1999	0.94	1.00	0.94	1.00
628	NASDAQ	AEY	Thu, Jan 21, 1999	1.09	1.09	1.09	1.09
627	NASDAQ	AEY	Tue, Jan 19, 1999	1.00	1.00	1.00	1.00
626	NASDAQ	AEY	Fri, Jan 15, 1999	1.00	1.00	1.00	1.00
625	NASDAQ	AEY	Thu, Jan 14, 1999	0.94	1.06	0.94	1.06
624	NASDAQ	AEY	Wed, Jan 13, 1999	0.94	0.94	0.94	0.94
623	NASDAQ	AEY	Mon, Jan 11, 1999	0.94	0.94	0.94	0.94
622	NASDAQ	AEY	Fri, Jan 8, 1999	0.94	0.94	0.94	0.94
621	NASDAQ	AEY	Thu, Jan 7, 1999	1.00	1.00	0.94	1.00
620	NASDAQ	AEY	Wed, Jan 6, 1999	0.94	1.13	0.94	1.06
619	NASDAQ	AEY	Tue, Jan 5, 1999	0.94	1.00	0.94	1.00
618	NASDAQ	AEY	Thu, Dec 31, 1998	1.00	1.13	0.97	1.13
617	NASDAQ	AEY	Wed, Dec 30, 1998	1.00	1.06	1.00	1.00
616	NASDAQ	AEY	Tue, Dec 29, 1998	1.00	1.06	1.00	1.00
615	NASDAQ	AEY	Mon, Dec 28, 1998	1.06	1.06	0.94	1.06
614	NASDAQ	AEY	Thu, Dec 24, 1998	1.13	1.25	1.06	1.06
613	NASDAQ	AEY	Wed, Dec 23, 1998	1.00	1.00	1.00	1.00
612	NASDAQ	AEY	Tue, Dec 22, 1998	0.94	1.06	0.94	1.06
611	NASDAQ	AEY	Mon, Dec 21, 1998	1.03	1.06	0.94	1.06
610	NASDAQ	AEY	Fri, Dec 18, 1998	1.19	1.22	1.19	1.22
609	NASDAQ	AEY	Thu, Dec 17, 1998	1.06	1.06	1.03	1.03
608	NASDAQ	AEY	Wed, Dec 16, 1998	1.03	1.13	1.03	1.13
607	NASDAQ	AEY	Tue, Dec 15, 1998	1.06	1.06	1.03	1.06
606	NASDAQ	AEY	Mon, Dec 14, 1998	1.06	1.06	1.06	1.06
605	NASDAQ	AEY	Fri, Dec 11, 1998	1.03	1.06	1.03	1.06
604	NASDAQ	AEY	Thu, Dec 10, 1998	1.13	1.13	1.00	1.00
603	NASDAQ	AEY	Wed, Dec 9, 1998	1.25	1.25	1.25	1.25
602	NASDAQ	AEY	Tue, Dec 8, 1998	1.31	1.31	1.25	1.31
601	NASDAQ	AEY	Mon, Dec 7, 1998	1.25	1.38	1.25	1.38
600	NASDAQ	AEY	Fri, Dec 4, 1998	1.50	1.75	1.25	1.25
599	NASDAQ	AEY	Thu, Dec 3, 1998	1.25	1.50	1.25	1.50
598	NASDAQ	AEY	Wed, Dec 2, 1998	1.50	1.75	1.25	1.50
597	NASDAQ	AEY	Tue, Dec 1, 1998	2.19	2.19	1.75	1.88
596	NASDAQ	AEY	Mon, Nov 30, 1998	0.94	3.75	0.94	2.00
595	NASDAQ	AEY	Fri, Nov 27, 1998	0.94	0.94	0.94	0.94
594	NASDAQ	AEY	Wed, Nov 25, 1998	1.00	1.09	1.00	1.00
593	NASDAQ	AEY	Tue, Nov 24, 1998	1.00	1.00	1.00	1.00
592	NASDAQ	AEY	Mon, Nov 23, 1998	1.00	1.00	1.00	1.00
591	NASDAQ	AEY	Thu, Nov 19, 1998	1.00	1.00	1.00	1.00
590	NASDAQ	AEY	Wed, Nov 18, 1998	1.00	1.00	1.00	1.00
589	NASDAQ	AEY	Tue, Nov 17, 1998	1.00	1.06	1.00	1.06
588	NASDAQ	AEY	Mon, Nov 16, 1998	1.06	1.06	1.06	1.06
587	NASDAQ	AEY	Fri, Nov 13, 1998	0.88	0.88	0.88	0.88
586	NASDAQ	AEY	Thu, Nov 12, 1998	1.06	1.06	0.88	0.88
585	NASDAQ	AEY	Wed, Nov 11, 1998	1.19	1.19	1.06	1.06
584	NASDAQ	AEY	Tue, Nov 10, 1998	1.31	1.31	1.31	1.31
583	NASDAQ	AEY	Mon, Nov 9, 1998	1.31	1.31	1.31	1.31
582	NASDAQ	AEY	Fri, Nov 6, 1998	1.31	1.31	1.31	1.31
581	NASDAQ	AEY	Thu, Nov 5, 1998	1.31	1.31	1.31	1.31
580	NASDAQ	AEY	Tue, Nov 3, 1998	1.31	1.31	1.31	1.31
579	NASDAQ	AEY	Mon, Nov 2, 1998	1.31	1.31	1.31	1.31
578	NASDAQ	AEY	Fri, Oct 30, 1998	1.31	1.44	1.31	1.44
577	NASDAQ	AEY	Thu, Oct 29, 1998	1.47	1.47	1.47	1.47
576	NASDAQ	AEY	Wed, Oct 28, 1998	1.31	1.31	1.31	1.31
575	NASDAQ	AEY	Tue, Oct 27, 1998	1.31	1.31	1.31	1.31
574	NASDAQ	AEY	Mon, Oct 26, 1998	1.31	1.50	1.31	1.38
573	NASDAQ	AEY	Thu, Oct 22, 1998	1.31	1.31	1.31	1.31
572	NASDAQ	AEY	Wed, Oct 21, 1998	1.50	1.50	1.38	1.38
571	NASDAQ	AEY	Mon, Oct 19, 1998	1.63	1.63	1.50	1.50
570	NASDAQ	AEY	Mon, Oct 12, 1998	1.38	1.56	1.38	1.56
569	NASDAQ	AEY	Fri, Oct 9, 1998	2.00	2.00	1.38	1.38
568	NASDAQ	AEY	Thu, Oct 8, 1998	1.38	1.38	1.13	1.13
567	NASDAQ	AEY	Tue, Oct 6, 1998	1.50	1.50	1.38	1.38
566	NASDAQ	AEY	Mon, Oct 5, 1998	1.50	1.50	1.38	1.50
565	NASDAQ	AEY	Fri, Oct 2, 1998	2.00	2.00	1.75	1.75
564	NASDAQ	AEY	Thu, Oct 1, 1998	2.00	2.00	1.88	2.00
563	NASDAQ	AEY	Wed, Sep 30, 1998	1.88	2.00	1.88	1.88
562	NASDAQ	AEY	Tue, Sep 29, 1998	1.88	2.13	1.75	1.88
561	NASDAQ	AEY	Mon, Sep 28, 1998	2.00	2.00	1.50	1.63
560	NASDAQ	AEY	Fri, Sep 25, 1998	2.50	2.50	2.00	2.13
559	NASDAQ	AEY	Thu, Sep 24, 1998	2.50	2.50	2.50	2.50
558	NASDAQ	AEY	Wed, Sep 23, 1998	2.75	2.75	2.75	2.75
557	NASDAQ	AEY	Tue, Sep 22, 1998	2.50	2.50	2.50	2.50
556	NASDAQ	AEY	Mon, Sep 21, 1998	2.38	2.75	2.38	2.50
555	NASDAQ	AEY	Fri, Sep 18, 1998	2.38	2.75	2.25	2.38
554	NASDAQ	AEY	Wed, Sep 16, 1998	2.50	2.50	2.50	2.50
553	NASDAQ	AEY	Tue, Sep 15, 1998	2.63	2.88	2.50	2.50
552	NASDAQ	AEY	Mon, Sep 14, 1998	2.38	2.63	2.38	2.63
551	NASDAQ	AEY	Fri, Sep 11, 1998	2.25	3.00	2.25	2.50
550	NASDAQ	AEY	Thu, Sep 10, 1998	2.75	2.75	2.63	2.63
549	NASDAQ	AEY	Wed, Sep 9, 1998	2.75	2.75	2.63	2.75
548	NASDAQ	AEY	Tue, Sep 8, 1998	2.63	2.75	2.63	2.75
547	NASDAQ	AEY	Fri, Sep 4, 1998	2.75	3.00	2.63	2.63
546	NASDAQ	AEY	Thu, Sep 3, 1998	3.00	3.06	2.50	2.56
545	NASDAQ	AEY	Wed, Sep 2, 1998	2.38	3.13	2.38	3.00
544	NASDAQ	AEY	Tue, Sep 1, 1998	2.13	2.13	2.13	2.13
543	NASDAQ	AEY	Mon, Aug 31, 1998	2.25	2.25	2.13	2.25
542	NASDAQ	AEY	Fri, Aug 28, 1998	2.50	2.50	2.19	2.19
541	NASDAQ	AEY	Thu, Aug 27, 1998	2.50	2.75	2.50	2.50
540	NASDAQ	AEY	Wed, Aug 26, 1998	2.81	2.81	2.56	2.56
539	NASDAQ	AEY	Tue, Aug 25, 1998	2.63	3.13	2.50	2.50
538	NASDAQ	AEY	Mon, Aug 24, 1998	2.88	2.88	2.75	2.75
537	NASDAQ	AEY	Fri, Aug 21, 1998	2.88	3.00	2.63	3.00
536	NASDAQ	AEY	Thu, Aug 20, 1998	2.88	3.00	2.75	3.00
535	NASDAQ	AEY	Wed, Aug 19, 1998	2.88	2.88	2.63	2.63
534	NASDAQ	AEY	Tue, Aug 18, 1998	2.63	2.88	2.50	2.50
533	NASDAQ	AEY	Mon, Aug 17, 1998	2.50	2.75	2.00	2.75
532	NASDAQ	AEY	Fri, Aug 14, 1998	2.00	2.25	1.88	2.25
531	NASDAQ	AEY	Thu, Aug 13, 1998	2.13	2.25	2.13	2.13
530	NASDAQ	AEY	Wed, Aug 12, 1998	2.00	2.38	2.00	2.13
529	NASDAQ	AEY	Tue, Aug 11, 1998	2.13	2.38	2.00	2.38
528	NASDAQ	AEY	Mon, Aug 10, 1998	2.00	2.38	2.00	2.38
527	NASDAQ	AEY	Thu, Aug 6, 1998	2.00	2.00	2.00	2.00
526	NASDAQ	AEY	Wed, Aug 5, 1998	2.00	2.19	2.00	2.19
525	NASDAQ	AEY	Tue, Aug 4, 1998	2.00	2.00	2.00	2.00
524	NASDAQ	AEY	Mon, Aug 3, 1998	2.00	2.00	2.00	2.00
523	NASDAQ	AEY	Fri, Jul 31, 1998	2.25	2.25	2.00	2.13
522	NASDAQ	AEY	Thu, Jul 30, 1998	2.38	2.38	2.13	2.13
521	NASDAQ	AEY	Wed, Jul 29, 1998	2.13	2.13	2.13	2.13
520	NASDAQ	AEY	Tue, Jul 28, 1998	2.00	2.00	2.00	2.00
519	NASDAQ	AEY	Mon, Jul 27, 1998	2.00	2.00	2.00	2.00
518	NASDAQ	AEY	Fri, Jul 24, 1998	2.00	2.00	2.00	2.00
517	NASDAQ	AEY	Thu, Jul 23, 1998	2.00	2.00	1.63	2.00
516	NASDAQ	AEY	Wed, Jul 22, 1998	1.88	1.88	1.88	1.88
515	NASDAQ	AEY	Tue, Jul 21, 1998	2.00	2.00	1.75	1.75
514	NASDAQ	AEY	Fri, Jul 17, 1998	1.88	2.00	1.88	2.00
513	NASDAQ	AEY	Thu, Jul 16, 1998	1.88	2.13	1.88	2.00
512	NASDAQ	AEY	Wed, Jul 15, 1998	2.00	2.00	2.00	2.00
511	NASDAQ	AEY	Tue, Jul 14, 1998	2.06	2.06	1.81	2.00
510	NASDAQ	AEY	Mon, Jul 13, 1998	2.13	2.13	2.00	2.00
509	NASDAQ	AEY	Fri, Jul 10, 1998	1.88	2.00	1.88	2.00
508	NASDAQ	AEY	Thu, Jul 9, 1998	1.75	1.88	1.75	1.75
507	NASDAQ	AEY	Wed, Jul 8, 1998	1.88	1.88	1.88	1.88
506	NASDAQ	AEY	Tue, Jul 7, 1998	2.00	2.00	2.00	2.00
505	NASDAQ	AEY	Mon, Jul 6, 1998	2.00	2.00	2.00	2.00
504	NASDAQ	AEY	Thu, Jul 2, 1998	2.00	2.13	1.88	2.13
503	NASDAQ	AEY	Wed, Jul 1, 1998	2.13	2.13	2.00	2.13
502	NASDAQ	AEY	Tue, Jun 30, 1998	2.19	2.19	2.00	2.06
501	NASDAQ	AEY	Mon, Jun 29, 1998	1.88	2.13	1.88	2.13
500	NASDAQ	AEY	Fri, Jun 26, 1998	1.88	1.88	1.75	1.88
499	NASDAQ	AEY	Thu, Jun 25, 1998	1.63	1.88	1.50	1.88
498	NASDAQ	AEY	Wed, Jun 24, 1998	1.69	1.69	1.19	1.31
497	NASDAQ	AEY	Tue, Jun 23, 1998	2.00	2.00	1.50	1.75
496	NASDAQ	AEY	Mon, Jun 22, 1998	2.00	2.00	2.00	2.00
495	NASDAQ	AEY	Fri, Jun 19, 1998	2.00	2.13	2.00	2.13
494	NASDAQ	AEY	Thu, Jun 18, 1998	2.25	2.25	2.00	2.13
493	NASDAQ	AEY	Wed, Jun 17, 1998	2.13	2.13	2.13	2.13
492	NASDAQ	AEY	Tue, Jun 16, 1998	2.38	2.50	2.13	2.13
491	NASDAQ	AEY	Mon, Jun 15, 1998	2.19	2.31	2.06	2.19
490	NASDAQ	AEY	Fri, Jun 12, 1998	2.00	2.25	2.00	2.25
489	NASDAQ	AEY	Thu, Jun 11, 1998	2.19	2.19	2.00	2.00
488	NASDAQ	AEY	Wed, Jun 10, 1998	2.25	2.25	2.00	2.25
487	NASDAQ	AEY	Tue, Jun 9, 1998	2.38	2.50	2.25	2.25
486	NASDAQ	AEY	Fri, Jun 5, 1998	2.50	2.50	2.25	2.38
485	NASDAQ	AEY	Thu, Jun 4, 1998	2.50	2.50	2.50	2.50
484	NASDAQ	AEY	Wed, Jun 3, 1998	2.31	2.31	2.19	2.19
483	NASDAQ	AEY	Tue, Jun 2, 1998	2.25	2.25	2.13	2.13
482	NASDAQ	AEY	Mon, Jun 1, 1998	2.50	2.63	2.25	2.38
481	NASDAQ	AEY	Fri, May 29, 1998	2.50	2.50	2.25	2.25
480	NASDAQ	AEY	Thu, May 28, 1998	2.50	2.63	2.50	2.50
479	NASDAQ	AEY	Wed, May 27, 1998	2.63	2.63	2.50	2.63
478	NASDAQ	AEY	Tue, May 26, 1998	2.63	2.88	2.50	2.63
477	NASDAQ	AEY	Fri, May 22, 1998	2.50	2.69	2.50	2.56
476	NASDAQ	AEY	Thu, May 21, 1998	2.63	2.63	2.13	2.50
475	NASDAQ	AEY	Wed, May 20, 1998	2.13	2.13	2.00	2.13
474	NASDAQ	AEY	Tue, May 19, 1998	2.25	2.25	2.00	2.00
473	NASDAQ	AEY	Mon, May 18, 1998	2.75	2.75	2.00	2.00
472	NASDAQ	AEY	Fri, May 15, 1998	2.88	2.88	2.63	2.63
471	NASDAQ	AEY	Thu, May 14, 1998	3.13	3.13	2.75	2.75
470	NASDAQ	AEY	Wed, May 13, 1998	2.88	3.25	2.38	2.88
469	NASDAQ	AEY	Tue, May 12, 1998	3.25	3.25	2.75	3.00
468	NASDAQ	AEY	Mon, May 11, 1998	7.50	7.50	2.00	2.56
467	NASDAQ	AEY	Fri, May 8, 1998	8.00	8.00	8.00	8.00
466	NASDAQ	AEY	Thu, May 7, 1998	8.00	8.00	8.00	8.00
465	NASDAQ	AEY	Wed, May 6, 1998	8.75	9.00	7.00	8.50
464	NASDAQ	AEY	Tue, May 5, 1998	9.00	9.00	8.75	9.00
463	NASDAQ	AEY	Fri, May 1, 1998	9.00	9.50	9.00	9.50
462	NASDAQ	AEY	Thu, Apr 30, 1998	10.50	10.50	10.00	10.00
461	NASDAQ	AEY	Wed, Apr 29, 1998	10.50	10.50	10.50	10.50
460	NASDAQ	AEY	Tue, Apr 28, 1998	10.00	10.75	9.00	10.75
459	NASDAQ	AEY	Mon, Apr 27, 1998	10.00	10.00	8.75	9.00
458	NASDAQ	AEY	Fri, Apr 24, 1998	8.75	10.00	8.75	9.50
457	NASDAQ	AEY	Thu, Apr 23, 1998	8.13	8.25	8.00	8.25
456	NASDAQ	AEY	Wed, Apr 22, 1998	8.25	8.25	8.25	8.25
455	NASDAQ	AEY	Tue, Apr 21, 1998	8.50	8.50	8.25	8.25
454	NASDAQ	AEY	Mon, Apr 20, 1998	8.69	8.69	8.50	8.69
453	NASDAQ	AEY	Fri, Apr 17, 1998	8.50	8.69	8.19	8.50
452	NASDAQ	AEY	Wed, Apr 15, 1998	8.69	8.69	8.69	8.69
451	NASDAQ	AEY	Tue, Apr 14, 1998	7.50	9.00	7.50	9.00
450	NASDAQ	AEY	Mon, Apr 13, 1998	7.69	7.69	7.50	7.50
449	NASDAQ	AEY	Thu, Apr 9, 1998	7.50	7.69	7.50	7.69
448	NASDAQ	AEY	Wed, Apr 8, 1998	8.50	8.50	7.19	8.00
447	NASDAQ	AEY	Tue, Apr 7, 1998	9.00	9.00	8.50	8.50
446	NASDAQ	AEY	Mon, Apr 6, 1998	8.50	8.50	8.19	8.19
445	NASDAQ	AEY	Fri, Apr 3, 1998	9.00	9.19	8.50	8.50
444	NASDAQ	AEY	Thu, Apr 2, 1998	8.50	9.00	8.50	9.00
443	NASDAQ	AEY	Wed, Apr 1, 1998	8.50	8.50	8.19	8.19
442	NASDAQ	AEY	Tue, Mar 31, 1998	9.00	9.00	8.50	8.50
441	NASDAQ	AEY	Mon, Mar 30, 1998	8.19	9.00	8.19	8.19
440	NASDAQ	AEY	Fri, Mar 27, 1998	8.19	9.00	8.00	9.00
439	NASDAQ	AEY	Thu, Mar 26, 1998	9.00	9.00	8.19	8.19
438	NASDAQ	AEY	Wed, Mar 25, 1998	9.00	10.00	9.00	9.50
437	NASDAQ	AEY	Tue, Mar 24, 1998	9.50	10.50	9.31	9.50
436	NASDAQ	AEY	Mon, Mar 23, 1998	9.50	9.50	9.19	9.31
435	NASDAQ	AEY	Fri, Mar 20, 1998	7.00	9.19	7.00	9.00
434	NASDAQ	AEY	Thu, Mar 19, 1998	6.19	7.00	6.19	7.00
433	NASDAQ	AEY	Wed, Mar 18, 1998	6.06	6.50	6.06	6.06
432	NASDAQ	AEY	Tue, Mar 17, 1998	6.50	7.00	6.00	6.19
431	NASDAQ	AEY	Mon, Mar 16, 1998	6.50	6.50	6.00	6.00
430	NASDAQ	AEY	Fri, Mar 13, 1998	6.69	6.69	6.06	6.19
429	NASDAQ	AEY	Thu, Mar 12, 1998	6.50	6.69	6.06	6.06
428	NASDAQ	AEY	Wed, Mar 11, 1998	6.06	6.06	6.06	6.06
427	NASDAQ	AEY	Tue, Mar 10, 1998	6.50	6.50	6.06	6.50
426	NASDAQ	AEY	Fri, Mar 6, 1998	6.69	7.19	6.19	7.00
425	NASDAQ	AEY	Thu, Mar 5, 1998	7.00	7.00	6.50	6.50
424	NASDAQ	AEY	Wed, Mar 4, 1998	7.00	8.00	7.00	7.00
423	NASDAQ	AEY	Tue, Mar 3, 1998	7.00	7.00	7.00	7.00
422	NASDAQ	AEY	Mon, Mar 2, 1998	7.50	7.50	7.00	7.00
421	NASDAQ	AEY	Fri, Feb 27, 1998	7.00	7.50	7.00	7.50
420	NASDAQ	AEY	Thu, Feb 26, 1998	8.19	8.19	7.19	7.19
419	NASDAQ	AEY	Wed, Feb 25, 1998	7.81	8.50	7.81	8.00
418	NASDAQ	AEY	Tue, Feb 24, 1998	8.19	8.19	7.81	7.81
417	NASDAQ	AEY	Mon, Feb 23, 1998	8.19	8.19	7.69	8.19
416	NASDAQ	AEY	Fri, Feb 20, 1998	8.00	8.00	8.00	8.00
415	NASDAQ	AEY	Thu, Feb 19, 1998	8.50	8.50	8.00	8.00
414	NASDAQ	AEY	Wed, Feb 18, 1998	8.00	8.50	8.00	8.50
413	NASDAQ	AEY	Tue, Feb 17, 1998	8.19	8.50	8.00	8.00
412	NASDAQ	AEY	Thu, Feb 12, 1998	8.69	8.69	8.00	8.00
411	NASDAQ	AEY	Wed, Feb 11, 1998	8.69	8.69	8.69	8.69
410	NASDAQ	AEY	Tue, Feb 10, 1998	8.00	8.69	8.00	8.69
409	NASDAQ	AEY	Fri, Feb 6, 1998	8.50	8.50	8.50	8.50
408	NASDAQ	AEY	Thu, Feb 5, 1998	8.50	8.50	8.00	8.00
407	NASDAQ	AEY	Wed, Feb 4, 1998	9.00	9.00	9.00	9.00
406	NASDAQ	AEY	Tue, Feb 3, 1998	8.19	8.19	8.19	8.19
405	NASDAQ	AEY	Mon, Feb 2, 1998	9.19	9.19	8.69	8.69
404	NASDAQ	AEY	Fri, Jan 30, 1998	8.19	8.19	8.19	8.19
403	NASDAQ	AEY	Thu, Jan 29, 1998	8.50	8.50	8.50	8.50
402	NASDAQ	AEY	Wed, Jan 28, 1998	9.50	9.50	8.69	8.69
401	NASDAQ	AEY	Tue, Jan 27, 1998	8.69	8.69	8.69	8.69
400	NASDAQ	AEY	Fri, Jan 23, 1998	9.69	9.69	9.69	9.69
399	NASDAQ	AEY	Thu, Jan 22, 1998	9.50	9.69	9.00	9.50
398	NASDAQ	AEY	Wed, Jan 21, 1998	9.00	9.50	8.00	9.50
397	NASDAQ	AEY	Tue, Jan 20, 1998	9.00	9.00	7.69	8.69
396	NASDAQ	AEY	Fri, Jan 16, 1998	8.00	8.69	8.00	8.69
395	NASDAQ	AEY	Thu, Jan 15, 1998	9.00	9.00	8.69	8.69
394	NASDAQ	AEY	Wed, Jan 14, 1998	9.00	9.00	7.69	8.00
393	NASDAQ	AEY	Tue, Jan 13, 1998	9.19	9.19	9.00	9.00
392	NASDAQ	AEY	Mon, Jan 12, 1998	9.50	9.50	8.19	9.19
391	NASDAQ	AEY	Fri, Jan 9, 1998	8.50	9.00	8.50	9.00
390	NASDAQ	AEY	Thu, Jan 8, 1998	8.50	8.50	8.50	8.50
389	NASDAQ	AEY	Wed, Jan 7, 1998	9.50	9.50	8.69	9.50
388	NASDAQ	AEY	Tue, Jan 6, 1998	8.50	9.50	8.50	9.50
387	NASDAQ	AEY	Mon, Jan 5, 1998	9.00	9.00	8.50	8.50
386	NASDAQ	AEY	Fri, Jan 2, 1998	8.50	8.50	8.50	8.50
385	NASDAQ	AEY	Wed, Dec 31, 1997	9.00	9.00	7.00	8.19
384	NASDAQ	AEY	Tue, Dec 30, 1997	9.19	9.19	9.00	9.00
383	NASDAQ	AEY	Mon, Dec 29, 1997	9.00	9.19	8.50	8.50
382	NASDAQ	AEY	Fri, Dec 26, 1997	9.00	9.00	8.50	8.50
381	NASDAQ	AEY	Wed, Dec 24, 1997	9.19	9.50	8.50	9.00
380	NASDAQ	AEY	Tue, Dec 23, 1997	9.69	10.00	9.50	9.50
379	NASDAQ	AEY	Mon, Dec 22, 1997	9.00	9.50	9.00	9.00
378	NASDAQ	AEY	Fri, Dec 19, 1997	9.00	9.50	9.00	9.50
377	NASDAQ	AEY	Thu, Dec 18, 1997	9.00	9.50	9.00	9.50
376	NASDAQ	AEY	Wed, Dec 17, 1997	9.50	9.50	9.00	9.50
375	NASDAQ	AEY	Tue, Dec 16, 1997	10.00	10.50	10.00	10.50
374	NASDAQ	AEY	Mon, Dec 15, 1997	9.50	10.00	9.50	9.69
373	NASDAQ	AEY	Fri, Dec 12, 1997	10.19	10.19	9.50	10.19
372	NASDAQ	AEY	Thu, Dec 11, 1997	10.19	10.19	10.19	10.19
371	NASDAQ	AEY	Wed, Dec 10, 1997	11.50	11.50	10.50	10.69
370	NASDAQ	AEY	Tue, Dec 9, 1997	11.00	11.00	10.19	10.19
369	NASDAQ	AEY	Mon, Dec 8, 1997	11.50	12.00	11.00	12.00
368	NASDAQ	AEY	Fri, Dec 5, 1997	11.50	11.50	11.50	11.50
367	NASDAQ	AEY	Thu, Dec 4, 1997	12.00	12.00	12.00	12.00
366	NASDAQ	AEY	Wed, Dec 3, 1997	12.00	12.19	11.56	11.56
365	NASDAQ	AEY	Tue, Dec 2, 1997	12.00	12.00	11.00	12.00
364	NASDAQ	AEY	Mon, Dec 1, 1997	11.50	12.00	10.69	11.00
363	NASDAQ	AEY	Fri, Nov 28, 1997	11.00	11.00	11.00	11.00
362	NASDAQ	AEY	Wed, Nov 26, 1997	11.00	11.00	9.50	10.50
361	NASDAQ	AEY	Tue, Nov 25, 1997	10.50	11.00	10.50	11.00
360	NASDAQ	AEY	Mon, Nov 24, 1997	10.69	10.69	10.69	10.69
359	NASDAQ	AEY	Fri, Nov 21, 1997	11.00	11.00	10.50	11.00
358	NASDAQ	AEY	Wed, Nov 19, 1997	11.50	11.50	11.00	11.00
357	NASDAQ	AEY	Mon, Nov 17, 1997	12.00	12.00	11.00	11.50
356	NASDAQ	AEY	Fri, Nov 14, 1997	11.69	12.19	11.50	11.50
355	NASDAQ	AEY	Thu, Nov 13, 1997	10.69	11.69	10.69	11.69
354	NASDAQ	AEY	Wed, Nov 12, 1997	11.50	12.00	10.69	10.69
353	NASDAQ	AEY	Tue, Nov 11, 1997	12.00	12.00	11.69	12.00
352	NASDAQ	AEY	Mon, Nov 10, 1997	12.50	12.69	11.69	11.69
351	NASDAQ	AEY	Fri, Nov 7, 1997	12.50	12.50	12.50	12.50
350	NASDAQ	AEY	Wed, Nov 5, 1997	13.00	13.50	13.00	13.50
349	NASDAQ	AEY	Tue, Nov 4, 1997	14.19	14.19	13.19	14.19
348	NASDAQ	AEY	Mon, Nov 3, 1997	13.50	14.19	13.50	14.19
347	NASDAQ	AEY	Fri, Oct 31, 1997	12.00	13.50	12.00	13.50
346	NASDAQ	AEY	Thu, Oct 30, 1997	12.00	12.00	11.50	11.50
345	NASDAQ	AEY	Wed, Oct 29, 1997	12.00	12.00	12.00	12.00
344	NASDAQ	AEY	Tue, Oct 28, 1997	11.00	12.19	11.00	12.19
343	NASDAQ	AEY	Mon, Oct 27, 1997	13.00	13.00	11.50	12.00
342	NASDAQ	AEY	Fri, Oct 24, 1997	14.00	14.00	13.69	13.69
341	NASDAQ	AEY	Thu, Oct 23, 1997	13.50	13.50	13.00	13.00
340	NASDAQ	AEY	Wed, Oct 22, 1997	13.00	13.19	13.00	13.19
339	NASDAQ	AEY	Tue, Oct 21, 1997	13.19	13.69	13.00	13.00
338	NASDAQ	AEY	Mon, Oct 20, 1997	14.50	14.50	13.19	13.19
337	NASDAQ	AEY	Fri, Oct 17, 1997	13.50	14.00	13.50	14.00
336	NASDAQ	AEY	Thu, Oct 16, 1997	16.50	17.19	13.50	13.50
335	NASDAQ	AEY	Wed, Oct 15, 1997	14.50	16.19	14.19	16.19
334	NASDAQ	AEY	Tue, Oct 14, 1997	13.50	14.50	13.00	14.19
333	NASDAQ	AEY	Mon, Oct 13, 1997	13.50	13.50	13.50	13.50
332	NASDAQ	AEY	Fri, Oct 10, 1997	13.69	13.69	13.00	13.50
331	NASDAQ	AEY	Thu, Oct 9, 1997	13.00	13.69	13.00	13.69
330	NASDAQ	AEY	Wed, Oct 8, 1997	13.00	13.00	13.00	13.00
329	NASDAQ	AEY	Tue, Oct 7, 1997	13.00	14.00	13.00	13.00
328	NASDAQ	AEY	Mon, Oct 6, 1997	14.00	14.00	13.00	13.50
327	NASDAQ	AEY	Fri, Oct 3, 1997	13.50	13.50	13.00	13.50
326	NASDAQ	AEY	Thu, Oct 2, 1997	13.50	13.50	13.00	13.00
325	NASDAQ	AEY	Wed, Oct 1, 1997	14.00	14.00	13.50	13.50
324	NASDAQ	AEY	Mon, Sep 29, 1997	14.50	14.50	14.19	14.50
323	NASDAQ	AEY	Fri, Sep 26, 1997	14.50	14.69	14.50	14.69
322	NASDAQ	AEY	Thu, Sep 25, 1997	14.50	14.50	14.50	14.50
321	NASDAQ	AEY	Wed, Sep 24, 1997	14.19	15.19	14.19	15.19
320	NASDAQ	AEY	Mon, Sep 22, 1997	14.00	14.50	14.00	14.50
319	NASDAQ	AEY	Fri, Sep 19, 1997	13.50	15.00	13.50	14.50
318	NASDAQ	AEY	Thu, Sep 18, 1997	12.69	14.50	11.69	13.50
317	NASDAQ	AEY	Wed, Sep 17, 1997	14.50	14.50	12.50	12.50
316	NASDAQ	AEY	Tue, Sep 16, 1997	14.50	14.50	14.50	14.50
315	NASDAQ	AEY	Mon, Sep 15, 1997	14.50	15.50	14.50	14.50
314	NASDAQ	AEY	Fri, Sep 12, 1997	14.69	14.69	14.50	14.50
313	NASDAQ	AEY	Thu, Sep 11, 1997	14.69	14.69	14.69	14.69
312	NASDAQ	AEY	Tue, Sep 9, 1997	15.19	15.19	15.00	15.00
311	NASDAQ	AEY	Fri, Sep 5, 1997	15.00	16.50	15.00	15.19
310	NASDAQ	AEY	Thu, Sep 4, 1997	15.50	16.00	15.50	16.00
309	NASDAQ	AEY	Wed, Sep 3, 1997	16.00	16.00	16.00	16.00
308	NASDAQ	AEY	Tue, Sep 2, 1997	16.19	16.19	16.19	16.19
307	NASDAQ	AEY	Fri, Aug 29, 1997	14.50	16.00	14.19	16.00
306	NASDAQ	AEY	Thu, Aug 28, 1997	14.69	14.69	14.69	14.69
305	NASDAQ	AEY	Wed, Aug 27, 1997	14.19	15.00	14.19	15.00
304	NASDAQ	AEY	Tue, Aug 26, 1997	13.19	15.00	13.19	15.00
303	NASDAQ	AEY	Mon, Aug 25, 1997	14.50	14.50	14.00	14.00
302	NASDAQ	AEY	Fri, Aug 22, 1997	14.19	14.19	14.00	14.00
301	NASDAQ	AEY	Thu, Aug 21, 1997	15.00	15.00	14.00	14.00
300	NASDAQ	AEY	Wed, Aug 20, 1997	14.00	15.69	14.00	14.50
299	NASDAQ	AEY	Tue, Aug 19, 1997	14.69	15.00	14.69	15.00
298	NASDAQ	AEY	Mon, Aug 18, 1997	15.00	15.00	13.69	14.50
297	NASDAQ	AEY	Fri, Aug 15, 1997	15.69	15.69	15.69	15.69
296	NASDAQ	AEY	Thu, Aug 14, 1997	16.00	16.00	15.00	15.00
295	NASDAQ	AEY	Wed, Aug 13, 1997	16.50	16.50	16.00	16.00
294	NASDAQ	AEY	Tue, Aug 12, 1997	16.19	16.50	16.19	16.19
293	NASDAQ	AEY	Mon, Aug 11, 1997	16.50	16.50	16.50	16.50
292	NASDAQ	AEY	Fri, Aug 8, 1997	15.50	16.50	15.50	16.50
291	NASDAQ	AEY	Thu, Aug 7, 1997	16.50	16.50	15.50	15.50
290	NASDAQ	AEY	Wed, Aug 6, 1997	15.50	16.00	14.50	16.00
289	NASDAQ	AEY	Tue, Aug 5, 1997	13.50	15.50	13.50	15.00
288	NASDAQ	AEY	Mon, Aug 4, 1997	13.50	14.50	13.50	13.50
287	NASDAQ	AEY	Thu, Jul 31, 1997	14.00	14.00	14.00	14.00
286	NASDAQ	AEY	Wed, Jul 30, 1997	13.00	14.00	13.00	14.00
285	NASDAQ	AEY	Tue, Jul 29, 1997	13.50	14.00	13.50	14.00
284	NASDAQ	AEY	Mon, Jul 28, 1997	13.00	13.00	13.00	13.00
283	NASDAQ	AEY	Fri, Jul 25, 1997	14.00	14.50	13.50	13.50
282	NASDAQ	AEY	Thu, Jul 24, 1997	14.00	14.00	14.00	14.00
281	NASDAQ	AEY	Wed, Jul 23, 1997	14.00	14.00	14.00	14.00
280	NASDAQ	AEY	Tue, Jul 22, 1997	14.19	14.19	14.00	14.19
279	NASDAQ	AEY	Mon, Jul 21, 1997	14.00	14.00	14.00	14.00
278	NASDAQ	AEY	Fri, Jul 18, 1997	14.00	14.00	14.00	14.00
277	NASDAQ	AEY	Thu, Jul 17, 1997	14.00	14.00	14.00	14.00
276	NASDAQ	AEY	Wed, Jul 16, 1997	14.50	14.50	14.00	14.19
275	NASDAQ	AEY	Tue, Jul 15, 1997	13.69	14.19	13.69	14.00
274	NASDAQ	AEY	Mon, Jul 14, 1997	13.00	13.50	13.00	13.00
273	NASDAQ	AEY	Fri, Jul 11, 1997	14.00	14.00	13.00	13.19
272	NASDAQ	AEY	Thu, Jul 10, 1997	13.00	14.00	13.00	14.00
271	NASDAQ	AEY	Wed, Jul 9, 1997	14.00	14.00	13.00	13.19
270	NASDAQ	AEY	Tue, Jul 8, 1997	13.00	14.00	13.00	13.56
269	NASDAQ	AEY	Wed, Jul 2, 1997	13.00	13.00	13.00	13.00
268	NASDAQ	AEY	Tue, Jul 1, 1997	13.50	13.50	13.00	13.00
267	NASDAQ	AEY	Mon, Jun 30, 1997	13.50	13.50	13.00	13.00
266	NASDAQ	AEY	Thu, Jun 26, 1997	13.50	13.50	13.50	13.50
265	NASDAQ	AEY	Wed, Jun 25, 1997	14.00	14.00	13.50	13.50
264	NASDAQ	AEY	Tue, Jun 24, 1997	13.50	13.50	13.50	13.50
263	NASDAQ	AEY	Mon, Jun 23, 1997	14.00	14.50	13.50	13.50
262	NASDAQ	AEY	Fri, Jun 20, 1997	14.50	15.00	14.00	14.00
261	NASDAQ	AEY	Thu, Jun 19, 1997	15.00	16.00	14.50	15.00
260	NASDAQ	AEY	Wed, Jun 18, 1997	15.19	16.00	15.00	15.00
259	NASDAQ	AEY	Mon, Jun 16, 1997	16.00	16.00	16.00	16.00
258	NASDAQ	AEY	Fri, Jun 13, 1997	15.19	15.19	15.19	15.19
257	NASDAQ	AEY	Thu, Jun 12, 1997	16.00	16.19	15.19	15.19
256	NASDAQ	AEY	Wed, Jun 11, 1997	16.00	16.00	16.00	16.00
255	NASDAQ	AEY	Tue, Jun 10, 1997	15.00	16.00	14.50	16.00
254	NASDAQ	AEY	Mon, Jun 9, 1997	14.50	14.50	14.50	14.50
253	NASDAQ	AEY	Fri, Jun 6, 1997	14.00	14.50	13.50	14.50
252	NASDAQ	AEY	Thu, Jun 5, 1997	14.00	15.00	13.50	13.50
251	NASDAQ	AEY	Wed, Jun 4, 1997	15.00	15.00	14.00	14.00
250	NASDAQ	AEY	Tue, Jun 3, 1997	16.50	16.50	15.00	15.00
249	NASDAQ	AEY	Mon, Jun 2, 1997	15.69	16.00	15.19	15.19
248	NASDAQ	AEY	Fri, May 30, 1997	15.50	16.00	15.50	16.00
247	NASDAQ	AEY	Thu, May 29, 1997	16.69	16.69	15.69	15.69
246	NASDAQ	AEY	Wed, May 28, 1997	16.00	16.69	16.00	16.00
245	NASDAQ	AEY	Tue, May 27, 1997	17.00	17.19	16.00	16.00
244	NASDAQ	AEY	Fri, May 23, 1997	18.00	18.00	17.19	17.50
243	NASDAQ	AEY	Thu, May 22, 1997	17.69	18.00	17.50	18.00
242	NASDAQ	AEY	Wed, May 21, 1997	17.69	18.19	17.50	18.00
241	NASDAQ	AEY	Tue, May 20, 1997	17.00	18.19	17.00	18.19
240	NASDAQ	AEY	Mon, May 19, 1997	17.00	17.00	16.69	17.00
239	NASDAQ	AEY	Fri, May 16, 1997	16.19	16.50	16.19	16.19
238	NASDAQ	AEY	Thu, May 15, 1997	17.19	17.19	16.00	16.00
237	NASDAQ	AEY	Wed, May 14, 1997	17.19	17.19	17.19	17.19
236	NASDAQ	AEY	Tue, May 13, 1997	15.69	17.19	15.69	17.19
235	NASDAQ	AEY	Mon, May 12, 1997	15.69	15.69	15.50	15.69
234	NASDAQ	AEY	Fri, May 9, 1997	15.19	15.69	15.19	15.69
233	NASDAQ	AEY	Thu, May 8, 1997	16.00	16.00	15.00	15.19
232	NASDAQ	AEY	Wed, May 7, 1997	14.50	16.19	14.50	15.69
231	NASDAQ	AEY	Tue, May 6, 1997	14.00	15.00	14.00	14.50
230	NASDAQ	AEY	Mon, May 5, 1997	15.00	15.00	14.00	15.00
229	NASDAQ	AEY	Fri, May 2, 1997	14.50	15.00	13.50	15.00
228	NASDAQ	AEY	Thu, May 1, 1997	16.19	16.50	14.00	14.50
227	NASDAQ	AEY	Wed, Apr 30, 1997	16.50	17.00	16.00	17.00
226	NASDAQ	AEY	Tue, Apr 29, 1997	16.50	17.00	15.50	17.00
225	NASDAQ	AEY	Mon, Apr 28, 1997	17.50	17.50	16.50	16.50
224	NASDAQ	AEY	Fri, Apr 25, 1997	17.00	17.50	15.19	17.00
223	NASDAQ	AEY	Thu, Apr 24, 1997	17.00	17.00	17.00	17.00
222	NASDAQ	AEY	Tue, Apr 22, 1997	18.00	18.00	17.00	18.00
221	NASDAQ	AEY	Mon, Apr 21, 1997	18.00	18.00	17.50	17.50
220	NASDAQ	AEY	Fri, Apr 18, 1997	18.00	18.00	17.50	18.00
219	NASDAQ	AEY	Thu, Apr 17, 1997	18.50	18.50	17.00	18.50
218	NASDAQ	AEY	Wed, Apr 16, 1997	18.00	19.00	18.00	18.19
217	NASDAQ	AEY	Tue, Apr 15, 1997	18.00	18.00	18.00	18.00
216	NASDAQ	AEY	Mon, Apr 14, 1997	18.50	19.00	17.50	17.50
215	NASDAQ	AEY	Fri, Apr 11, 1997	19.00	19.50	18.50	18.50
214	NASDAQ	AEY	Thu, Apr 10, 1997	19.50	20.50	19.00	19.50
213	NASDAQ	AEY	Tue, Apr 8, 1997	19.50	20.00	19.50	19.50
212	NASDAQ	AEY	Mon, Apr 7, 1997	19.50	20.50	19.50	20.50
211	NASDAQ	AEY	Fri, Apr 4, 1997	19.00	20.00	19.00	19.00
210	NASDAQ	AEY	Thu, Apr 3, 1997	20.00	20.69	20.00	20.00
209	NASDAQ	AEY	Wed, Apr 2, 1997	20.50	20.50	20.50	20.50
208	NASDAQ	AEY	Tue, Apr 1, 1997	21.00	21.00	20.50	21.00
207	NASDAQ	AEY	Mon, Mar 31, 1997	21.00	21.19	20.50	21.19
206	NASDAQ	AEY	Thu, Mar 27, 1997	21.00	21.50	21.00	21.50
205	NASDAQ	AEY	Wed, Mar 26, 1997	21.50	21.50	21.00	21.00
204	NASDAQ	AEY	Tue, Mar 25, 1997	21.50	21.50	21.50	21.50
203	NASDAQ	AEY	Mon, Mar 24, 1997	21.00	21.50	21.00	21.50
202	NASDAQ	AEY	Fri, Mar 21, 1997	21.50	21.50	21.00	21.50
201	NASDAQ	AEY	Thu, Mar 20, 1997	21.50	21.50	21.00	21.50
200	NASDAQ	AEY	Wed, Mar 19, 1997	22.00	22.00	22.00	22.00
199	NASDAQ	AEY	Tue, Mar 18, 1997	22.00	22.00	21.00	21.19
198	NASDAQ	AEY	Mon, Mar 17, 1997	21.19	22.00	21.00	21.19
197	NASDAQ	AEY	Fri, Mar 14, 1997	21.00	21.50	20.50	20.50
196	NASDAQ	AEY	Thu, Mar 13, 1997	20.69	20.69	20.19	20.69
195	NASDAQ	AEY	Wed, Mar 12, 1997	20.19	20.19	20.19	20.19
194	NASDAQ	AEY	Tue, Mar 11, 1997	20.69	21.00	20.19	20.19
193	NASDAQ	AEY	Mon, Mar 10, 1997	20.69	20.69	20.19	20.69
192	NASDAQ	AEY	Fri, Mar 7, 1997	20.50	20.50	20.50	20.50
191	NASDAQ	AEY	Thu, Mar 6, 1997	20.69	20.69	20.69	20.69
190	NASDAQ	AEY	Wed, Mar 5, 1997	20.50	20.50	20.19	20.19
189	NASDAQ	AEY	Tue, Mar 4, 1997	20.19	21.00	20.19	20.50
188	NASDAQ	AEY	Mon, Mar 3, 1997	20.50	20.50	20.50	20.50
187	NASDAQ	AEY	Fri, Feb 28, 1997	21.00	21.00	20.69	21.00
186	NASDAQ	AEY	Thu, Feb 27, 1997	20.50	20.50	20.00	20.50
185	NASDAQ	AEY	Wed, Feb 26, 1997	20.00	20.00	19.69	20.00
184	NASDAQ	AEY	Tue, Feb 25, 1997	20.00	20.00	19.69	20.00
183	NASDAQ	AEY	Mon, Feb 24, 1997	20.00	20.50	19.69	20.00
182	NASDAQ	AEY	Fri, Feb 21, 1997	20.19	20.19	20.19	20.19
181	NASDAQ	AEY	Thu, Feb 20, 1997	20.00	20.50	20.00	20.00
180	NASDAQ	AEY	Wed, Feb 19, 1997	20.50	22.00	20.50	20.50
179	NASDAQ	AEY	Tue, Feb 18, 1997	23.00	23.00	21.50	23.00
178	NASDAQ	AEY	Fri, Feb 14, 1997	23.00	23.00	21.50	23.00
177	NASDAQ	AEY	Thu, Feb 13, 1997	23.00	24.50	23.00	23.00
176	NASDAQ	AEY	Wed, Feb 12, 1997	24.50	26.50	23.50	24.50
175	NASDAQ	AEY	Tue, Feb 11, 1997	24.00	24.00	22.75	24.00
174	NASDAQ	AEY	Mon, Feb 10, 1997	23.00	24.00	23.00	23.00
173	NASDAQ	AEY	Fri, Feb 7, 1997	23.50	23.50	22.25	23.50
172	NASDAQ	AEY	Thu, Feb 6, 1997	22.50	23.50	22.00	22.50
171	NASDAQ	AEY	Wed, Feb 5, 1997	22.00	23.50	22.00	22.00
170	NASDAQ	AEY	Tue, Feb 4, 1997	21.50	23.00	21.50	21.50
169	NASDAQ	AEY	Mon, Feb 3, 1997	21.50	23.00	21.50	21.50
168	NASDAQ	AEY	Fri, Jan 31, 1997	22.50	22.50	19.75	22.50
167	NASDAQ	AEY	Thu, Jan 30, 1997	20.00	20.00	18.75	20.00
166	NASDAQ	AEY	Wed, Jan 29, 1997	18.50	18.50	18.00	18.50
165	NASDAQ	AEY	Tue, Jan 28, 1997	18.25	18.50	17.50	18.00
164	NASDAQ	AEY	Mon, Jan 27, 1997	18.25	19.25	17.50	18.25
163	NASDAQ	AEY	Fri, Jan 24, 1997	19.00	19.00	19.00	19.00
162	NASDAQ	AEY	Thu, Jan 23, 1997	20.00	21.50	20.00	20.00
161	NASDAQ	AEY	Wed, Jan 22, 1997	21.00	23.00	20.00	21.00
160	NASDAQ	AEY	Tue, Jan 21, 1997	19.75	22.50	19.75	21.50
159	NASDAQ	AEY	Mon, Jan 20, 1997	20.00	21.00	19.00	21.00
158	NASDAQ	AEY	Fri, Jan 17, 1997	19.00	19.00	19.00	19.00
157	NASDAQ	AEY	Thu, Jan 16, 1997	19.00	20.00	19.00	19.00
156	NASDAQ	AEY	Wed, Jan 15, 1997	20.00	20.00	18.50	20.00
155	NASDAQ	AEY	Tue, Jan 14, 1997	18.50	20.00	18.50	18.50
154	NASDAQ	AEY	Mon, Jan 13, 1997	20.50	20.50	18.50	19.50
153	NASDAQ	AEY	Fri, Jan 10, 1997	20.00	20.50	19.25	19.25
152	NASDAQ	AEY	Thu, Jan 9, 1997	20.00	20.00	19.00	20.00
151	NASDAQ	AEY	Wed, Jan 8, 1997	19.00	19.50	19.00	19.00
150	NASDAQ	AEY	Tue, Jan 7, 1997	18.50	19.25	18.50	18.50
149	NASDAQ	AEY	Mon, Jan 6, 1997	20.00	20.00	18.00	20.00
148	NASDAQ	AEY	Fri, Jan 3, 1997	17.50	17.50	17.50	17.50
147	NASDAQ	AEY	Thu, Jan 2, 1997	17.50	17.50	17.50	17.50
146	NASDAQ	AEY	Tue, Dec 31, 1996	19.50	19.50	18.00	18.00
145	NASDAQ	AEY	Mon, Dec 30, 1996	19.50	19.50	18.75	18.75
144	NASDAQ	AEY	Fri, Dec 27, 1996	19.50	19.50	19.50	19.50
143	NASDAQ	AEY	Thu, Dec 26, 1996	19.00	19.00	18.75	18.75
142	NASDAQ	AEY	Tue, Dec 24, 1996	18.50	18.50	18.50	18.50
141	NASDAQ	AEY	Mon, Dec 23, 1996	18.50	19.50	18.50	19.50
140	NASDAQ	AEY	Fri, Dec 20, 1996	19.00	19.00	19.00	19.00
139	NASDAQ	AEY	Thu, Dec 19, 1996	19.00	19.50	19.00	19.00
138	NASDAQ	AEY	Wed, Dec 18, 1996	20.00	20.00	18.00	20.00
137	NASDAQ	AEY	Tue, Dec 17, 1996	18.25	19.00	18.00	18.25
136	NASDAQ	AEY	Mon, Dec 16, 1996	18.25	19.00	18.00	18.25
135	NASDAQ	AEY	Fri, Dec 13, 1996	19.00	19.00	18.50	19.00
134	NASDAQ	AEY	Thu, Dec 12, 1996	18.25	19.00	18.00	18.25
133	NASDAQ	AEY	Wed, Dec 11, 1996	18.50	19.50	18.00	18.50
132	NASDAQ	AEY	Tue, Dec 10, 1996	20.00	20.00	20.00	20.00
131	NASDAQ	AEY	Mon, Dec 9, 1996	18.00	19.00	18.00	18.00
130	NASDAQ	AEY	Fri, Dec 6, 1996	18.00	19.00	17.50	18.00
129	NASDAQ	AEY	Thu, Dec 5, 1996	20.00	20.00	18.50	20.00
128	NASDAQ	AEY	Wed, Dec 4, 1996	18.50	19.50	18.50	18.50
127	NASDAQ	AEY	Tue, Dec 3, 1996	18.50	19.50	18.50	18.50
126	NASDAQ	AEY	Mon, Dec 2, 1996	19.00	21.50	19.00	19.00
125	NASDAQ	AEY	Fri, Nov 29, 1996	21.00	21.00	19.00	21.00
124	NASDAQ	AEY	Wed, Nov 27, 1996	18.50	19.00	18.50	19.00
123	NASDAQ	AEY	Tue, Nov 26, 1996	20.00	22.00	20.00	20.00
122	NASDAQ	AEY	Mon, Nov 25, 1996	21.25	22.00	21.00	21.50
121	NASDAQ	AEY	Fri, Nov 22, 1996	22.00	22.00	18.00	22.00
120	NASDAQ	AEY	Thu, Nov 21, 1996	18.50	18.50	17.00	18.50
119	NASDAQ	AEY	Wed, Nov 20, 1996	17.25	17.50	17.00	17.25
118	NASDAQ	AEY	Tue, Nov 19, 1996	17.50	19.00	17.00	17.50
117	NASDAQ	AEY	Mon, Nov 18, 1996	18.00	18.00	18.00	18.00
116	NASDAQ	AEY	Fri, Nov 15, 1996	19.00	19.00	18.00	19.00
115	NASDAQ	AEY	Thu, Nov 14, 1996	19.00	19.00	18.00	19.00
114	NASDAQ	AEY	Wed, Nov 13, 1996	18.00	19.50	18.00	18.00
113	NASDAQ	AEY	Tue, Nov 12, 1996	19.38	21.38	19.25	19.38
112	NASDAQ	AEY	Mon, Nov 11, 1996	21.38	21.50	21.25	21.38
111	NASDAQ	AEY	Fri, Nov 8, 1996	22.50	22.50	22.50	22.50
110	NASDAQ	AEY	Thu, Nov 7, 1996	21.50	23.00	21.25	21.50
109	NASDAQ	AEY	Wed, Nov 6, 1996	21.25	21.25	21.25	21.25
108	NASDAQ	AEY	Tue, Nov 5, 1996	21.75	22.50	21.25	21.75
107	NASDAQ	AEY	Mon, Nov 4, 1996	22.00	22.50	21.25	22.00
106	NASDAQ	AEY	Fri, Nov 1, 1996	22.50	22.50	21.25	22.50
105	NASDAQ	AEY	Thu, Oct 31, 1996	22.00	22.00	22.00	22.00
104	NASDAQ	AEY	Wed, Oct 30, 1996	21.00	22.00	21.00	22.00
103	NASDAQ	AEY	Tue, Oct 29, 1996	22.00	22.00	22.00	22.00
102	NASDAQ	AEY	Mon, Oct 28, 1996	21.00	21.00	21.00	21.00
101	NASDAQ	AEY	Fri, Oct 25, 1996	22.00	22.00	22.00	22.00
100	NASDAQ	AEY	Thu, Oct 24, 1996	21.00	21.00	21.00	21.00
99	NASDAQ	AEY	Wed, Oct 23, 1996	22.00	22.00	22.00	22.00
98	NASDAQ	AEY	Tue, Oct 22, 1996	22.00	22.00	20.50	22.00
97	NASDAQ	AEY	Mon, Oct 21, 1996	24.50	24.50	22.50	24.50
96	NASDAQ	AEY	Thu, Oct 17, 1996	23.00	24.50	23.00	23.00
95	NASDAQ	AEY	Wed, Oct 16, 1996	24.00	24.00	24.00	24.00
94	NASDAQ	AEY	Tue, Oct 15, 1996	24.50	25.00	24.50	24.50
93	NASDAQ	AEY	Mon, Oct 14, 1996	25.25	25.50	25.00	25.25
92	NASDAQ	AEY	Fri, Oct 11, 1996	25.00	25.00	23.50	25.00
91	NASDAQ	AEY	Thu, Oct 10, 1996	23.50	24.50	22.50	23.50
90	NASDAQ	AEY	Wed, Oct 9, 1996	22.00	22.75	22.00	22.00
89	NASDAQ	AEY	Tue, Oct 8, 1996	23.00	24.00	22.50	23.00
88	NASDAQ	AEY	Mon, Oct 7, 1996	23.00	24.00	23.00	23.00
87	NASDAQ	AEY	Fri, Oct 4, 1996	22.00	25.50	22.00	24.50
86	NASDAQ	AEY	Thu, Oct 3, 1996	19.00	22.50	19.00	21.00
85	NASDAQ	AEY	Wed, Oct 2, 1996	19.00	19.50	19.00	19.25
84	NASDAQ	AEY	Tue, Oct 1, 1996	19.00	19.00	19.00	19.00
83	NASDAQ	AEY	Mon, Sep 30, 1996	18.50	18.50	18.50	18.50
82	NASDAQ	AEY	Fri, Sep 27, 1996	19.00	19.50	19.00	19.00
81	NASDAQ	AEY	Thu, Sep 26, 1996	18.50	18.50	18.50	18.50
80	NASDAQ	AEY	Wed, Sep 25, 1996	19.50	19.50	18.50	18.50
79	NASDAQ	AEY	Mon, Sep 23, 1996	20.00	20.00	19.50	19.50
78	NASDAQ	AEY	Fri, Sep 20, 1996	20.00	20.00	19.00	20.00
77	NASDAQ	AEY	Wed, Sep 18, 1996	20.00	20.75	20.00	20.75
76	NASDAQ	AEY	Tue, Sep 17, 1996	21.50	21.50	20.00	21.50
75	NASDAQ	AEY	Mon, Sep 16, 1996	21.00	21.00	21.00	21.00
74	NASDAQ	AEY	Fri, Sep 13, 1996	20.00	20.00	20.00	20.00
73	NASDAQ	AEY	Thu, Sep 12, 1996	20.00	20.69	20.00	20.00
72	NASDAQ	AEY	Wed, Sep 11, 1996	20.00	21.50	20.00	20.00
71	NASDAQ	AEY	Tue, Sep 10, 1996	23.00	23.00	21.00	22.00
70	NASDAQ	AEY	Mon, Sep 9, 1996	23.00	23.50	23.00	23.00
69	NASDAQ	AEY	Fri, Sep 6, 1996	24.00	24.50	23.00	23.00
68	NASDAQ	AEY	Thu, Sep 5, 1996	25.00	25.00	24.00	24.00
67	NASDAQ	AEY	Wed, Sep 4, 1996	24.00	25.50	24.00	25.00
66	NASDAQ	AEY	Tue, Sep 3, 1996	24.00	25.00	24.00	24.00
65	NASDAQ	AEY	Fri, Aug 30, 1996	24.00	25.00	24.00	24.00
64	NASDAQ	AEY	Thu, Aug 29, 1996	25.00	25.00	23.50	25.00
63	NASDAQ	AEY	Wed, Aug 28, 1996	24.00	25.00	23.50	23.50
62	NASDAQ	AEY	Tue, Aug 27, 1996	23.50	24.00	23.50	24.00
61	NASDAQ	AEY	Mon, Aug 26, 1996	23.00	24.50	23.00	24.50
60	NASDAQ	AEY	Fri, Aug 23, 1996	23.50	24.50	23.00	24.00
59	NASDAQ	AEY	Thu, Aug 22, 1996	22.50	23.50	22.50	23.25
58	NASDAQ	AEY	Wed, Aug 21, 1996	22.50	23.00	22.50	22.69
57	NASDAQ	AEY	Tue, Aug 20, 1996	22.50	22.50	22.50	22.50
56	NASDAQ	AEY	Mon, Aug 19, 1996	22.50	22.50	22.50	22.50
55	NASDAQ	AEY	Fri, Aug 16, 1996	23.50	23.50	22.50	23.50
54	NASDAQ	AEY	Thu, Aug 15, 1996	22.50	23.50	22.50	22.50
53	NASDAQ	AEY	Wed, Aug 14, 1996	22.50	23.50	22.50	22.50
52	NASDAQ	AEY	Tue, Aug 13, 1996	22.50	23.50	22.50	23.00
51	NASDAQ	AEY	Mon, Aug 12, 1996	22.50	23.50	21.00	23.00
50	NASDAQ	AEY	Fri, Aug 9, 1996	20.00	24.00	18.00	22.50
49	NASDAQ	AEY	Thu, Aug 8, 1996	19.50	20.00	11.00	19.50
48	NASDAQ	AEY	Wed, Aug 7, 1996	11.44	11.44	10.00	11.44
47	NASDAQ	AEY	Tue, Aug 6, 1996	10.00	11.00	10.00	10.00
46	NASDAQ	AEY	Mon, Aug 5, 1996	10.44	11.00	10.44	10.44
45	NASDAQ	AEY	Fri, Aug 2, 1996	10.44	11.00	10.44	10.44
44	NASDAQ	AEY	Thu, Aug 1, 1996	10.69	12.00	10.69	10.69
43	NASDAQ	AEY	Tue, Jul 30, 1996	10.44	10.44	10.44	10.44
42	NASDAQ	AEY	Mon, Jul 29, 1996	10.44	10.44	10.44	10.44
41	NASDAQ	AEY	Fri, Jul 26, 1996	12.00	12.00	11.00	12.00
40	NASDAQ	AEY	Thu, Jul 25, 1996	11.44	13.00	10.44	11.44
39	NASDAQ	AEY	Wed, Jul 24, 1996	12.00	12.00	10.44	12.00
38	NASDAQ	AEY	Tue, Jul 23, 1996	10.44	12.44	10.44	10.44
37	NASDAQ	AEY	Mon, Jul 22, 1996	10.44	10.44	10.44	10.44
36	NASDAQ	AEY	Fri, Jul 19, 1996	10.44	13.44	10.44	10.44
35	NASDAQ	AEY	Thu, Jul 18, 1996	10.44	13.44	10.44	10.44
34	NASDAQ	AEY	Wed, Jul 17, 1996	12.00	12.00	9.44	12.00
33	NASDAQ	AEY	Tue, Jul 16, 1996	9.44	15.44	9.44	9.44
32	NASDAQ	AEY	Mon, Jul 15, 1996	15.44	15.44	12.00	15.44
31	NASDAQ	AEY	Fri, Jul 12, 1996	14.44	16.00	14.00	14.44
30	NASDAQ	AEY	Thu, Jul 11, 1996	16.00	17.44	12.44	16.00
29	NASDAQ	AEY	Wed, Jul 10, 1996	13.00	14.00	10.00	13.00
28	NASDAQ	AEY	Tue, Jul 9, 1996	12.00	26.00	5.00	12.00
27	NASDAQ	AEY	Mon, Jul 8, 1996	29.50	29.50	28.00	29.50
26	NASDAQ	AEY	Fri, Jul 5, 1996	28.00	28.00	28.00	28.00
25	NASDAQ	AEY	Wed, Jul 3, 1996	28.19	29.50	28.00	28.19
24	NASDAQ	AEY	Tue, Jul 2, 1996	30.50	30.50	27.50	29.00
23	NASDAQ	AEY	Mon, Jul 1, 1996	30.50	30.50	27.50	30.50
22	NASDAQ	AEY	Fri, Jun 28, 1996	30.50	30.50	27.50	30.50
21	NASDAQ	AEY	Thu, Jun 27, 1996	27.50	27.50	27.00	27.50
20	NASDAQ	AEY	Wed, Jun 26, 1996	29.00	29.00	29.00	29.00
19	NASDAQ	AEY	Tue, Jun 25, 1996	27.00	30.00	27.00	27.00
18	NASDAQ	AEY	Mon, Jun 24, 1996	30.00	31.00	27.00	30.00
17	NASDAQ	AEY	Fri, Jun 21, 1996	31.00	31.00	27.00	31.00
16	NASDAQ	AEY	Thu, Jun 20, 1996	28.00	30.19	26.00	28.00
15	NASDAQ	AEY	Wed, Jun 19, 1996	30.50	32.00	30.00	30.50
14	NASDAQ	AEY	Tue, Jun 18, 1996	30.00	34.00	30.00	30.00
13	NASDAQ	AEY	Mon, Jun 17, 1996	34.00	35.00	29.50	34.00
12	NASDAQ	AEY	Fri, Jun 14, 1996	32.50	36.00	32.00	32.50
11	NASDAQ	AEY	Thu, Jun 13, 1996	33.06	33.06	33.00	33.06
10	NASDAQ	AEY	Wed, Jun 12, 1996	34.50	36.00	34.50	34.50
9	NASDAQ	AEY	Tue, Jun 11, 1996	36.00	36.00	33.00	36.00
8	NASDAQ	AEY	Mon, Jun 10, 1996	33.50	35.00	32.50	33.50
7	NASDAQ	AEY	Fri, Jun 7, 1996	32.00	34.50	32.00	32.00
6	NASDAQ	AEY	Thu, Jun 6, 1996	33.00	34.00	32.00	33.00
5	NASDAQ	AEY	Wed, Jun 5, 1996	32.00	34.00	32.00	32.00
4	NASDAQ	AEY	Tue, Jun 4, 1996	31.00	36.00	30.00	31.00
3	NASDAQ	AEY	Mon, Jun 3, 1996	34.00	39.00	25.00	34.00
2	NASDAQ	AEY	Fri, May 31, 1996	25.50	27.00	25.50	25.50
1	NASDAQ	AEY	Thu, May 30, 1996	25.50	26.50	25.50	25.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Addvantage Technologies Group Inc NASDAQ:AEY 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