Assertio Holdings Inc NASDAQ:ASRT Historical Prices

Below are the 6578 trading days of historical prices for ASRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6578	NASDAQ	ASRT	Wed, Mar 20, 2024	1.00	1.08	0.96	1.04
6577	NASDAQ	ASRT	Tue, Mar 19, 2024	1.03	1.06	0.99	1.01
6576	NASDAQ	ASRT	Mon, Mar 18, 2024	1.11	1.13	1.03	1.04
6575	NASDAQ	ASRT	Fri, Mar 15, 2024	1.08	1.12	1.06	1.12
6574	NASDAQ	ASRT	Thu, Mar 14, 2024	1.18	1.19	1.05	1.09
6573	NASDAQ	ASRT	Wed, Mar 13, 2024	1.05	1.20	1.03	1.14
6572	NASDAQ	ASRT	Tue, Mar 12, 2024	1.00	1.21	0.98	1.01
6571	NASDAQ	ASRT	Mon, Mar 11, 2024	0.93	0.96	0.90	0.93
6570	NASDAQ	ASRT	Fri, Mar 8, 2024	0.92	0.95	0.90	0.91
6569	NASDAQ	ASRT	Thu, Mar 7, 2024	0.89	0.94	0.88	0.91
6568	NASDAQ	ASRT	Wed, Mar 6, 2024	0.89	0.90	0.88	0.89
6567	NASDAQ	ASRT	Tue, Mar 5, 2024	0.88	0.92	0.87	0.89
6566	NASDAQ	ASRT	Mon, Mar 4, 2024	0.90	0.92	0.86	0.88
6565	NASDAQ	ASRT	Fri, Mar 1, 2024	0.87	0.94	0.87	0.88
6564	NASDAQ	ASRT	Thu, Feb 29, 2024	0.85	0.89	0.84	0.88
6563	NASDAQ	ASRT	Wed, Feb 28, 2024	0.83	0.86	0.82	0.85
6562	NASDAQ	ASRT	Tue, Feb 27, 2024	0.82	0.86	0.82	0.84
6561	NASDAQ	ASRT	Mon, Feb 26, 2024	0.81	0.84	0.81	0.82
6560	NASDAQ	ASRT	Fri, Feb 23, 2024	0.80	0.83	0.80	0.82
6559	NASDAQ	ASRT	Thu, Feb 22, 2024	0.81	0.82	0.78	0.81
6558	NASDAQ	ASRT	Wed, Feb 21, 2024	0.81	0.84	0.78	0.79
6557	NASDAQ	ASRT	Tue, Feb 20, 2024	0.87	0.89	0.81	0.82
6556	NASDAQ	ASRT	Fri, Feb 16, 2024	0.85	0.89	0.82	0.85
6555	NASDAQ	ASRT	Thu, Feb 15, 2024	0.81	0.87	0.81	0.85
6554	NASDAQ	ASRT	Wed, Feb 14, 2024	0.84	0.85	0.79	0.81
6553	NASDAQ	ASRT	Tue, Feb 13, 2024	0.86	0.86	0.80	0.80
6552	NASDAQ	ASRT	Mon, Feb 12, 2024	0.80	0.88	0.80	0.86
6551	NASDAQ	ASRT	Fri, Feb 9, 2024	0.78	0.82	0.78	0.80
6550	NASDAQ	ASRT	Thu, Feb 8, 2024	0.79	0.81	0.78	0.79
6549	NASDAQ	ASRT	Wed, Feb 7, 2024	0.79	0.81	0.78	0.79
6548	NASDAQ	ASRT	Tue, Feb 6, 2024	0.79	0.82	0.79	0.80
6547	NASDAQ	ASRT	Mon, Feb 5, 2024	0.79	0.81	0.78	0.79
6546	NASDAQ	ASRT	Fri, Feb 2, 2024	0.83	0.85	0.77	0.79
6545	NASDAQ	ASRT	Thu, Feb 1, 2024	0.90	0.91	0.82	0.82
6544	NASDAQ	ASRT	Wed, Jan 31, 2024	0.90	0.92	0.88	0.88
6543	NASDAQ	ASRT	Tue, Jan 30, 2024	0.92	0.94	0.89	0.89
6542	NASDAQ	ASRT	Mon, Jan 29, 2024	0.89	0.95	0.85	0.93
6541	NASDAQ	ASRT	Fri, Jan 26, 2024	0.88	0.92	0.88	0.88
6540	NASDAQ	ASRT	Thu, Jan 25, 2024	0.87	0.90	0.86	0.89
6539	NASDAQ	ASRT	Wed, Jan 24, 2024	0.88	0.93	0.85	0.87
6538	NASDAQ	ASRT	Tue, Jan 23, 2024	0.88	0.88	0.84	0.85
6537	NASDAQ	ASRT	Mon, Jan 22, 2024	0.84	0.89	0.83	0.87
6536	NASDAQ	ASRT	Fri, Jan 19, 2024	0.83	0.84	0.79	0.84
6535	NASDAQ	ASRT	Thu, Jan 18, 2024	0.88	0.88	0.78	0.82
6534	NASDAQ	ASRT	Wed, Jan 17, 2024	0.91	0.92	0.88	0.88
6533	NASDAQ	ASRT	Tue, Jan 16, 2024	0.91	0.95	0.89	0.92
6532	NASDAQ	ASRT	Fri, Jan 12, 2024	0.90	0.95	0.90	0.91
6531	NASDAQ	ASRT	Thu, Jan 11, 2024	0.92	0.95	0.88	0.90
6530	NASDAQ	ASRT	Wed, Jan 10, 2024	0.93	0.95	0.89	0.93
6529	NASDAQ	ASRT	Tue, Jan 9, 2024	0.97	0.97	0.91	0.92
6528	NASDAQ	ASRT	Mon, Jan 8, 2024	1.03	1.03	0.95	0.97
6527	NASDAQ	ASRT	Fri, Jan 5, 2024	0.91	1.02	0.91	1.02
6526	NASDAQ	ASRT	Thu, Jan 4, 2024	1.00	1.02	0.85	0.90
6525	NASDAQ	ASRT	Wed, Jan 3, 2024	1.12	1.12	1.01	1.02
6524	NASDAQ	ASRT	Tue, Jan 2, 2024	1.08	1.15	1.07	1.14
6523	NASDAQ	ASRT	Fri, Dec 29, 2023	1.08	1.10	1.05	1.07
6522	NASDAQ	ASRT	Thu, Dec 28, 2023	1.12	1.13	1.07	1.10
6521	NASDAQ	ASRT	Wed, Dec 27, 2023	1.15	1.16	1.09	1.11
6520	NASDAQ	ASRT	Tue, Dec 26, 2023	1.10	1.16	1.06	1.15
6519	NASDAQ	ASRT	Fri, Dec 22, 2023	1.09	1.12	1.07	1.10
6518	NASDAQ	ASRT	Thu, Dec 21, 2023	1.06	1.11	1.06	1.09
6517	NASDAQ	ASRT	Wed, Dec 20, 2023	1.07	1.10	1.03	1.04
6516	NASDAQ	ASRT	Tue, Dec 19, 2023	1.04	1.12	1.04	1.06
6515	NASDAQ	ASRT	Mon, Dec 18, 2023	1.08	1.09	1.03	1.05
6514	NASDAQ	ASRT	Fri, Dec 15, 2023	1.12	1.13	1.03	1.04
6513	NASDAQ	ASRT	Thu, Dec 14, 2023	1.13	1.16	1.08	1.11
6512	NASDAQ	ASRT	Wed, Dec 13, 2023	1.05	1.12	1.03	1.12
6511	NASDAQ	ASRT	Tue, Dec 12, 2023	1.10	1.10	1.04	1.05
6510	NASDAQ	ASRT	Mon, Dec 11, 2023	1.09	1.12	1.06	1.10
6509	NASDAQ	ASRT	Fri, Dec 8, 2023	1.13	1.16	1.09	1.09
6508	NASDAQ	ASRT	Thu, Dec 7, 2023	1.10	1.14	1.07	1.13
6507	NASDAQ	ASRT	Wed, Dec 6, 2023	1.13	1.15	1.08	1.10
6506	NASDAQ	ASRT	Tue, Dec 5, 2023	1.17	1.18	1.12	1.12
6505	NASDAQ	ASRT	Mon, Dec 4, 2023	1.15	1.20	1.14	1.18
6504	NASDAQ	ASRT	Fri, Dec 1, 2023	1.03	1.16	1.02	1.14
6503	NASDAQ	ASRT	Thu, Nov 30, 2023	1.08	1.11	1.00	1.02
6502	NASDAQ	ASRT	Wed, Nov 29, 2023	1.16	1.20	1.08	1.09
6501	NASDAQ	ASRT	Tue, Nov 28, 2023	1.17	1.20	1.15	1.15
6500	NASDAQ	ASRT	Mon, Nov 27, 2023	1.21	1.23	1.16	1.19
6499	NASDAQ	ASRT	Fri, Nov 24, 2023	1.24	1.27	1.21	1.22
6498	NASDAQ	ASRT	Wed, Nov 22, 2023	1.18	1.25	1.15	1.24
6497	NASDAQ	ASRT	Tue, Nov 21, 2023	1.25	1.28	1.18	1.19
6496	NASDAQ	ASRT	Mon, Nov 20, 2023	1.13	1.26	1.12	1.24
6495	NASDAQ	ASRT	Fri, Nov 17, 2023	1.14	1.18	1.11	1.14
6494	NASDAQ	ASRT	Thu, Nov 16, 2023	1.15	1.18	1.07	1.11
6493	NASDAQ	ASRT	Wed, Nov 15, 2023	1.07	1.17	1.06	1.14
6492	NASDAQ	ASRT	Tue, Nov 14, 2023	1.07	1.10	1.04	1.07
6491	NASDAQ	ASRT	Mon, Nov 13, 2023	1.12	1.13	0.87	1.04
6490	NASDAQ	ASRT	Fri, Nov 10, 2023	1.22	1.23	1.09	1.12
6489	NASDAQ	ASRT	Thu, Nov 9, 2023	1.16	1.22	1.08	1.21
6488	NASDAQ	ASRT	Wed, Nov 8, 2023	2.27	2.27	2.12	2.13
6487	NASDAQ	ASRT	Tue, Nov 7, 2023	2.21	2.24	2.17	2.22
6486	NASDAQ	ASRT	Mon, Nov 6, 2023	2.37	2.37	2.20	2.21
6485	NASDAQ	ASRT	Fri, Nov 3, 2023	2.19	2.36	2.18	2.34
6484	NASDAQ	ASRT	Thu, Nov 2, 2023	2.15	2.18	2.06	2.13
6483	NASDAQ	ASRT	Wed, Nov 1, 2023	2.16	2.18	2.10	2.13
6482	NASDAQ	ASRT	Tue, Oct 31, 2023	2.09	2.19	2.07	2.15
6481	NASDAQ	ASRT	Mon, Oct 30, 2023	2.12	2.18	2.06	2.10
6480	NASDAQ	ASRT	Fri, Oct 27, 2023	2.12	2.17	2.10	2.13
6479	NASDAQ	ASRT	Thu, Oct 26, 2023	2.16	2.20	2.10	2.11
6478	NASDAQ	ASRT	Wed, Oct 25, 2023	2.24	2.26	2.16	2.16
6477	NASDAQ	ASRT	Tue, Oct 24, 2023	2.24	2.30	2.22	2.26
6476	NASDAQ	ASRT	Mon, Oct 23, 2023	2.26	2.28	2.19	2.23
6475	NASDAQ	ASRT	Fri, Oct 20, 2023	2.29	2.33	2.24	2.28
6474	NASDAQ	ASRT	Thu, Oct 19, 2023	2.32	2.34	2.27	2.27
6473	NASDAQ	ASRT	Wed, Oct 18, 2023	2.50	2.50	2.30	2.33
6472	NASDAQ	ASRT	Tue, Oct 17, 2023	2.42	2.53	2.42	2.50
6471	NASDAQ	ASRT	Mon, Oct 16, 2023	2.34	2.44	2.34	2.41
6470	NASDAQ	ASRT	Fri, Oct 13, 2023	2.30	2.38	2.29	2.34
6469	NASDAQ	ASRT	Thu, Oct 12, 2023	2.40	2.43	2.30	2.32
6468	NASDAQ	ASRT	Wed, Oct 11, 2023	2.51	2.53	2.35	2.41
6467	NASDAQ	ASRT	Tue, Oct 10, 2023	2.55	2.60	2.48	2.49
6466	NASDAQ	ASRT	Mon, Oct 9, 2023	2.56	2.60	2.52	2.55
6465	NASDAQ	ASRT	Fri, Oct 6, 2023	2.47	2.58	2.46	2.57
6464	NASDAQ	ASRT	Thu, Oct 5, 2023	2.49	2.57	2.43	2.54
6463	NASDAQ	ASRT	Wed, Oct 4, 2023	2.42	2.54	2.39	2.53
6462	NASDAQ	ASRT	Tue, Oct 3, 2023	2.48	2.54	2.42	2.42
6461	NASDAQ	ASRT	Mon, Oct 2, 2023	2.56	2.57	2.43	2.45
6460	NASDAQ	ASRT	Fri, Sep 29, 2023	2.63	2.63	2.53	2.56
6459	NASDAQ	ASRT	Thu, Sep 28, 2023	2.63	2.70	2.62	2.64
6458	NASDAQ	ASRT	Wed, Sep 27, 2023	2.59	2.68	2.59	2.63
6457	NASDAQ	ASRT	Tue, Sep 26, 2023	2.58	2.69	2.57	2.58
6456	NASDAQ	ASRT	Mon, Sep 25, 2023	2.56	2.63	2.56	2.58
6455	NASDAQ	ASRT	Fri, Sep 22, 2023	2.52	2.66	2.52	2.60
6454	NASDAQ	ASRT	Thu, Sep 21, 2023	2.58	2.58	2.50	2.52
6453	NASDAQ	ASRT	Wed, Sep 20, 2023	2.65	2.70	2.60	2.61
6452	NASDAQ	ASRT	Tue, Sep 19, 2023	2.63	2.70	2.60	2.65
6451	NASDAQ	ASRT	Mon, Sep 18, 2023	2.74	2.76	2.60	2.65
6450	NASDAQ	ASRT	Fri, Sep 15, 2023	2.77	2.80	2.68	2.76
6449	NASDAQ	ASRT	Thu, Sep 14, 2023	2.92	2.94	2.62	2.78
6448	NASDAQ	ASRT	Wed, Sep 13, 2023	2.96	3.05	2.92	2.94
6447	NASDAQ	ASRT	Tue, Sep 12, 2023	3.03	3.06	2.96	2.97
6446	NASDAQ	ASRT	Mon, Sep 11, 2023	3.04	3.04	3.04	3.04
6445	NASDAQ	ASRT	Fri, Sep 8, 2023	3.24	3.27	3.16	3.17
6444	NASDAQ	ASRT	Thu, Sep 7, 2023	3.19	3.28	3.15	3.24
6443	NASDAQ	ASRT	Wed, Sep 6, 2023	3.27	3.27	3.17	3.19
6442	NASDAQ	ASRT	Tue, Sep 5, 2023	3.30	3.34	3.23	3.27
6441	NASDAQ	ASRT	Fri, Sep 1, 2023	3.31	3.40	3.24	3.30
6440	NASDAQ	ASRT	Thu, Aug 31, 2023	3.27	3.31	3.20	3.28
6439	NASDAQ	ASRT	Wed, Aug 30, 2023	3.27	3.32	3.21	3.27
6438	NASDAQ	ASRT	Tue, Aug 29, 2023	3.28	3.35	3.26	3.28
6437	NASDAQ	ASRT	Mon, Aug 28, 2023	3.31	3.36	3.24	3.29
6436	NASDAQ	ASRT	Fri, Aug 25, 2023	3.30	3.32	3.21	3.29
6435	NASDAQ	ASRT	Thu, Aug 24, 2023	3.38	3.41	3.26	3.29
6434	NASDAQ	ASRT	Wed, Aug 23, 2023	3.37	3.44	3.33	3.38
6433	NASDAQ	ASRT	Tue, Aug 22, 2023	3.45	3.47	3.32	3.40
6432	NASDAQ	ASRT	Mon, Aug 21, 2023	3.26	3.47	3.26	3.45
6431	NASDAQ	ASRT	Fri, Aug 18, 2023	3.10	3.29	3.10	3.29
6430	NASDAQ	ASRT	Thu, Aug 17, 2023	3.23	3.27	3.11	3.13
6429	NASDAQ	ASRT	Wed, Aug 16, 2023	3.16	3.26	3.16	3.23
6428	NASDAQ	ASRT	Tue, Aug 15, 2023	3.16	3.31	3.15	3.22
6427	NASDAQ	ASRT	Mon, Aug 14, 2023	3.26	3.27	3.10	3.17
6426	NASDAQ	ASRT	Fri, Aug 11, 2023	3.12	3.30	3.12	3.30
6425	NASDAQ	ASRT	Thu, Aug 10, 2023	3.26	3.27	3.11	3.12
6424	NASDAQ	ASRT	Wed, Aug 9, 2023	3.23	3.34	3.20	3.27
6423	NASDAQ	ASRT	Tue, Aug 8, 2023	3.44	3.44	3.08	3.19
6422	NASDAQ	ASRT	Mon, Aug 7, 2023	2.93	3.71	2.93	3.44
6421	NASDAQ	ASRT	Fri, Aug 4, 2023	3.00	3.39	2.87	2.91
6420	NASDAQ	ASRT	Thu, Aug 3, 2023	5.34	5.47	5.34	5.35
6419	NASDAQ	ASRT	Wed, Aug 2, 2023	5.32	5.44	5.29	5.41
6418	NASDAQ	ASRT	Tue, Aug 1, 2023	5.64	5.66	5.29	5.38
6417	NASDAQ	ASRT	Mon, Jul 31, 2023	5.66	5.78	5.53	5.69
6416	NASDAQ	ASRT	Fri, Jul 28, 2023	5.39	5.72	5.38	5.68
6415	NASDAQ	ASRT	Thu, Jul 27, 2023	5.54	5.55	5.34	5.34
6414	NASDAQ	ASRT	Wed, Jul 26, 2023	5.51	5.54	5.43	5.49
6413	NASDAQ	ASRT	Tue, Jul 25, 2023	5.68	5.72	5.46	5.52
6412	NASDAQ	ASRT	Mon, Jul 24, 2023	5.36	5.70	5.30	5.68
6411	NASDAQ	ASRT	Fri, Jul 21, 2023	5.36	5.42	5.33	5.35
6410	NASDAQ	ASRT	Thu, Jul 20, 2023	5.38	5.38	5.24	5.31
6409	NASDAQ	ASRT	Wed, Jul 19, 2023	5.25	5.39	5.22	5.34
6408	NASDAQ	ASRT	Tue, Jul 18, 2023	5.35	5.41	5.22	5.25
6407	NASDAQ	ASRT	Mon, Jul 17, 2023	5.16	5.35	5.15	5.33
6406	NASDAQ	ASRT	Fri, Jul 14, 2023	5.14	5.18	5.09	5.15
6405	NASDAQ	ASRT	Thu, Jul 13, 2023	5.18	5.26	5.12	5.13
6404	NASDAQ	ASRT	Wed, Jul 12, 2023	5.14	5.23	5.09	5.16
6403	NASDAQ	ASRT	Tue, Jul 11, 2023	5.38	5.38	5.02	5.11
6402	NASDAQ	ASRT	Mon, Jul 10, 2023	5.26	5.48	5.23	5.36
6401	NASDAQ	ASRT	Fri, Jul 7, 2023	5.28	5.45	5.24	5.26
6400	NASDAQ	ASRT	Thu, Jul 6, 2023	5.30	5.35	5.27	5.28
6399	NASDAQ	ASRT	Wed, Jul 5, 2023	5.55	5.55	5.30	5.32
6398	NASDAQ	ASRT	Mon, Jul 3, 2023	5.45	5.61	5.41	5.54
6397	NASDAQ	ASRT	Fri, Jun 30, 2023	5.37	5.48	5.26	5.42
6396	NASDAQ	ASRT	Thu, Jun 29, 2023	5.39	5.49	5.31	5.36
6395	NASDAQ	ASRT	Wed, Jun 28, 2023	5.38	5.50	5.21	5.39
6394	NASDAQ	ASRT	Tue, Jun 27, 2023	5.46	5.58	5.31	5.39
6393	NASDAQ	ASRT	Mon, Jun 26, 2023	5.63	5.71	5.39	5.45
6392	NASDAQ	ASRT	Fri, Jun 23, 2023	6.07	6.10	5.71	5.72
6391	NASDAQ	ASRT	Thu, Jun 22, 2023	6.27	6.30	6.08	6.15
6390	NASDAQ	ASRT	Wed, Jun 21, 2023	6.20	6.41	6.12	6.32
6389	NASDAQ	ASRT	Tue, Jun 20, 2023	5.99	6.24	5.99	6.18
6388	NASDAQ	ASRT	Fri, Jun 16, 2023	6.14	6.25	5.98	5.98
6387	NASDAQ	ASRT	Thu, Jun 15, 2023	6.02	6.18	5.92	6.14
6386	NASDAQ	ASRT	Wed, Jun 14, 2023	6.05	6.22	6.00	6.03
6385	NASDAQ	ASRT	Tue, Jun 13, 2023	5.97	6.25	5.93	6.08
6384	NASDAQ	ASRT	Mon, Jun 12, 2023	5.90	6.02	5.88	6.00
6383	NASDAQ	ASRT	Fri, Jun 9, 2023	6.00	6.12	5.84	5.90
6382	NASDAQ	ASRT	Thu, Jun 8, 2023	6.16	6.30	6.01	6.02
6381	NASDAQ	ASRT	Wed, Jun 7, 2023	6.13	6.26	6.10	6.21
6380	NASDAQ	ASRT	Tue, Jun 6, 2023	6.20	6.27	6.08	6.11
6379	NASDAQ	ASRT	Mon, Jun 5, 2023	6.32	6.33	6.11	6.20
6378	NASDAQ	ASRT	Fri, Jun 2, 2023	6.54	6.54	6.31	6.35
6377	NASDAQ	ASRT	Thu, Jun 1, 2023	6.34	6.56	6.28	6.43
6376	NASDAQ	ASRT	Wed, May 31, 2023	6.51	6.57	6.27	6.33
6375	NASDAQ	ASRT	Tue, May 30, 2023	6.50	6.54	6.06	6.46
6374	NASDAQ	ASRT	Fri, May 26, 2023	6.40	6.64	6.33	6.50
6373	NASDAQ	ASRT	Thu, May 25, 2023	6.51	6.56	6.29	6.39
6372	NASDAQ	ASRT	Wed, May 24, 2023	6.56	6.64	6.39	6.57
6371	NASDAQ	ASRT	Tue, May 23, 2023	7.04	7.12	6.57	6.60
6370	NASDAQ	ASRT	Mon, May 22, 2023	7.20	7.39	6.85	7.04
6369	NASDAQ	ASRT	Fri, May 19, 2023	7.18	7.40	7.06	7.30
6368	NASDAQ	ASRT	Thu, May 18, 2023	7.11	7.19	6.97	7.08
6367	NASDAQ	ASRT	Wed, May 17, 2023	6.79	7.13	6.72	7.11
6366	NASDAQ	ASRT	Tue, May 16, 2023	7.24	7.25	6.80	6.81
6365	NASDAQ	ASRT	Mon, May 15, 2023	7.49	7.58	7.18	7.32
6364	NASDAQ	ASRT	Fri, May 12, 2023	7.68	7.82	7.52	7.65
6363	NASDAQ	ASRT	Thu, May 11, 2023	7.55	8.01	7.49	7.66
6362	NASDAQ	ASRT	Wed, May 10, 2023	7.03	7.83	7.03	7.55
6361	NASDAQ	ASRT	Tue, May 9, 2023	6.75	7.33	6.33	6.98
6360	NASDAQ	ASRT	Mon, May 8, 2023	6.20	6.35	6.05	6.26
6359	NASDAQ	ASRT	Fri, May 5, 2023	6.00	6.24	5.88	6.15
6358	NASDAQ	ASRT	Thu, May 4, 2023	5.88	6.05	5.79	5.90
6357	NASDAQ	ASRT	Wed, May 3, 2023	5.86	5.99	5.77	5.94
6356	NASDAQ	ASRT	Tue, May 2, 2023	5.82	5.98	5.67	5.79
6355	NASDAQ	ASRT	Mon, May 1, 2023	5.51	5.84	5.46	5.75
6354	NASDAQ	ASRT	Fri, Apr 28, 2023	5.06	5.62	4.98	5.51
6353	NASDAQ	ASRT	Thu, Apr 27, 2023	5.00	5.18	4.86	5.08
6352	NASDAQ	ASRT	Wed, Apr 26, 2023	5.37	5.43	4.75	5.00
6351	NASDAQ	ASRT	Tue, Apr 25, 2023	5.24	5.55	4.48	5.37
6350	NASDAQ	ASRT	Mon, Apr 24, 2023	6.13	6.52	6.05	6.40
6349	NASDAQ	ASRT	Fri, Apr 21, 2023	6.01	6.18	5.94	6.17
6348	NASDAQ	ASRT	Thu, Apr 20, 2023	5.98	6.18	5.88	6.00
6347	NASDAQ	ASRT	Wed, Apr 19, 2023	6.04	6.08	5.94	6.04
6346	NASDAQ	ASRT	Tue, Apr 18, 2023	6.16	6.17	5.94	6.07
6345	NASDAQ	ASRT	Mon, Apr 17, 2023	6.30	6.32	6.10	6.21
6344	NASDAQ	ASRT	Fri, Apr 14, 2023	6.13	6.32	6.10	6.29
6343	NASDAQ	ASRT	Thu, Apr 13, 2023	5.97	6.24	5.97	6.13
6342	NASDAQ	ASRT	Wed, Apr 12, 2023	5.86	6.05	5.66	5.93
6341	NASDAQ	ASRT	Tue, Apr 11, 2023	5.91	6.04	5.83	5.83
6340	NASDAQ	ASRT	Mon, Apr 10, 2023	6.14	6.14	5.87	5.93
6339	NASDAQ	ASRT	Thu, Apr 6, 2023	6.04	6.27	6.01	6.13
6338	NASDAQ	ASRT	Wed, Apr 5, 2023	5.90	6.06	5.71	6.01
6337	NASDAQ	ASRT	Tue, Apr 4, 2023	6.11	6.22	5.74	5.95
6336	NASDAQ	ASRT	Mon, Apr 3, 2023	6.37	6.37	6.07	6.11
6335	NASDAQ	ASRT	Fri, Mar 31, 2023	6.46	6.52	6.29	6.37
6334	NASDAQ	ASRT	Thu, Mar 30, 2023	6.36	6.48	6.33	6.41
6333	NASDAQ	ASRT	Wed, Mar 29, 2023	6.40	6.43	6.15	6.30
6332	NASDAQ	ASRT	Tue, Mar 28, 2023	5.98	6.37	5.98	6.26
6331	NASDAQ	ASRT	Mon, Mar 27, 2023	6.02	6.14	5.93	6.00
6330	NASDAQ	ASRT	Fri, Mar 24, 2023	5.69	5.97	5.60	5.86
6329	NASDAQ	ASRT	Thu, Mar 23, 2023	5.90	6.06	5.75	5.79
6328	NASDAQ	ASRT	Wed, Mar 22, 2023	5.98	6.12	5.80	5.82
6327	NASDAQ	ASRT	Tue, Mar 21, 2023	5.87	6.05	5.86	5.93
6326	NASDAQ	ASRT	Mon, Mar 20, 2023	5.83	5.96	5.74	5.78
6325	NASDAQ	ASRT	Fri, Mar 17, 2023	6.20	6.20	5.82	5.83
6324	NASDAQ	ASRT	Thu, Mar 16, 2023	5.67	6.32	5.58	6.24
6323	NASDAQ	ASRT	Wed, Mar 15, 2023	5.80	5.87	5.60	5.68
6322	NASDAQ	ASRT	Tue, Mar 14, 2023	5.38	6.08	5.37	5.92
6321	NASDAQ	ASRT	Mon, Mar 13, 2023	5.64	5.64	5.23	5.24
6320	NASDAQ	ASRT	Fri, Mar 10, 2023	6.58	6.58	5.64	5.74
6319	NASDAQ	ASRT	Thu, Mar 9, 2023	5.94	7.00	5.94	6.66
6318	NASDAQ	ASRT	Wed, Mar 8, 2023	6.14	6.18	5.81	5.96
6317	NASDAQ	ASRT	Tue, Mar 7, 2023	6.07	6.28	5.95	6.17
6316	NASDAQ	ASRT	Mon, Mar 6, 2023	6.47	6.51	6.02	6.11
6315	NASDAQ	ASRT	Fri, Mar 3, 2023	5.84	6.34	5.72	6.21
6314	NASDAQ	ASRT	Thu, Mar 2, 2023	5.94	5.97	5.73	5.75
6313	NASDAQ	ASRT	Wed, Mar 1, 2023	5.63	6.00	5.61	5.97
6312	NASDAQ	ASRT	Tue, Feb 28, 2023	5.22	5.63	5.20	5.53
6311	NASDAQ	ASRT	Mon, Feb 27, 2023	5.20	5.30	5.10	5.26
6310	NASDAQ	ASRT	Fri, Feb 24, 2023	5.00	5.15	4.90	5.12
6309	NASDAQ	ASRT	Thu, Feb 23, 2023	5.07	5.21	4.77	5.06
6308	NASDAQ	ASRT	Wed, Feb 22, 2023	5.17	5.56	5.12	5.35
6307	NASDAQ	ASRT	Tue, Feb 21, 2023	5.03	5.29	4.98	5.18
6306	NASDAQ	ASRT	Fri, Feb 17, 2023	5.14	5.15	4.87	4.96
6305	NASDAQ	ASRT	Thu, Feb 16, 2023	5.06	5.22	4.95	5.14
6304	NASDAQ	ASRT	Wed, Feb 15, 2023	5.13	5.17	4.90	5.10
6303	NASDAQ	ASRT	Tue, Feb 14, 2023	4.95	5.15	4.86	5.07
6302	NASDAQ	ASRT	Mon, Feb 13, 2023	4.61	4.89	4.56	4.85
6301	NASDAQ	ASRT	Fri, Feb 10, 2023	4.60	4.64	4.33	4.59
6300	NASDAQ	ASRT	Thu, Feb 9, 2023	4.66	4.82	4.56	4.65
6299	NASDAQ	ASRT	Wed, Feb 8, 2023	4.56	4.73	4.46	4.61
6298	NASDAQ	ASRT	Tue, Feb 7, 2023	4.20	4.57	4.16	4.44
6297	NASDAQ	ASRT	Mon, Feb 6, 2023	4.06	4.25	4.04	4.18
6296	NASDAQ	ASRT	Fri, Feb 3, 2023	4.14	4.20	4.02	4.10
6295	NASDAQ	ASRT	Thu, Feb 2, 2023	4.05	4.24	4.01	4.15
6294	NASDAQ	ASRT	Wed, Feb 1, 2023	4.16	4.21	4.02	4.03
6293	NASDAQ	ASRT	Tue, Jan 31, 2023	4.02	4.12	3.89	4.11
6292	NASDAQ	ASRT	Mon, Jan 30, 2023	4.01	4.15	3.93	4.02
6291	NASDAQ	ASRT	Fri, Jan 27, 2023	4.14	4.20	3.98	4.01
6290	NASDAQ	ASRT	Thu, Jan 26, 2023	4.33	4.34	4.08	4.12
6289	NASDAQ	ASRT	Wed, Jan 25, 2023	4.22	4.37	4.18	4.29
6288	NASDAQ	ASRT	Tue, Jan 24, 2023	4.04	4.37	4.01	4.22
6287	NASDAQ	ASRT	Mon, Jan 23, 2023	4.03	4.22	4.02	4.06
6286	NASDAQ	ASRT	Fri, Jan 20, 2023	3.64	4.09	3.64	4.01
6285	NASDAQ	ASRT	Thu, Jan 19, 2023	3.56	3.75	3.50	3.73
6284	NASDAQ	ASRT	Wed, Jan 18, 2023	3.80	3.84	3.52	3.54
6283	NASDAQ	ASRT	Tue, Jan 17, 2023	4.19	4.19	3.78	3.80
6282	NASDAQ	ASRT	Fri, Jan 13, 2023	4.22	4.33	4.17	4.19
6281	NASDAQ	ASRT	Thu, Jan 12, 2023	4.18	4.29	4.14	4.22
6280	NASDAQ	ASRT	Wed, Jan 11, 2023	4.30	4.31	4.08	4.16
6279	NASDAQ	ASRT	Tue, Jan 10, 2023	4.08	4.35	4.08	4.27
6278	NASDAQ	ASRT	Mon, Jan 9, 2023	4.40	4.40	4.07	4.08
6277	NASDAQ	ASRT	Fri, Jan 6, 2023	4.39	4.44	4.26	4.36
6276	NASDAQ	ASRT	Thu, Jan 5, 2023	4.25	4.39	4.17	4.37
6275	NASDAQ	ASRT	Wed, Jan 4, 2023	4.16	4.29	4.12	4.26
6274	NASDAQ	ASRT	Tue, Jan 3, 2023	4.33	4.39	4.12	4.17
6273	NASDAQ	ASRT	Fri, Dec 30, 2022	4.06	4.31	4.04	4.30
6272	NASDAQ	ASRT	Thu, Dec 29, 2022	3.90	4.10	3.85	4.08
6271	NASDAQ	ASRT	Wed, Dec 28, 2022	3.90	3.92	3.75	3.90
6270	NASDAQ	ASRT	Tue, Dec 27, 2022	4.14	4.14	3.87	3.89
6269	NASDAQ	ASRT	Fri, Dec 23, 2022	3.95	4.11	3.82	4.08
6268	NASDAQ	ASRT	Thu, Dec 22, 2022	3.82	3.92	3.72	3.91
6267	NASDAQ	ASRT	Wed, Dec 21, 2022	3.70	3.94	3.70	3.84
6266	NASDAQ	ASRT	Tue, Dec 20, 2022	3.50	3.69	3.50	3.68
6265	NASDAQ	ASRT	Mon, Dec 19, 2022	3.70	3.71	3.53	3.53
6264	NASDAQ	ASRT	Fri, Dec 16, 2022	3.63	3.75	3.50	3.66
6263	NASDAQ	ASRT	Thu, Dec 15, 2022	3.82	3.87	3.56	3.64
6262	NASDAQ	ASRT	Wed, Dec 14, 2022	3.97	3.97	3.79	3.87
6261	NASDAQ	ASRT	Tue, Dec 13, 2022	3.76	3.98	3.73	3.93
6260	NASDAQ	ASRT	Mon, Dec 12, 2022	3.54	3.73	3.42	3.73
6259	NASDAQ	ASRT	Fri, Dec 9, 2022	3.73	3.73	3.53	3.57
6258	NASDAQ	ASRT	Thu, Dec 8, 2022	3.49	3.70	3.44	3.70
6257	NASDAQ	ASRT	Wed, Dec 7, 2022	3.37	3.48	3.36	3.44
6256	NASDAQ	ASRT	Tue, Dec 6, 2022	3.27	3.41	3.26	3.36
6255	NASDAQ	ASRT	Mon, Dec 5, 2022	3.19	3.34	3.15	3.29
6254	NASDAQ	ASRT	Fri, Dec 2, 2022	3.00	3.06	2.96	3.06
6253	NASDAQ	ASRT	Thu, Dec 1, 2022	3.10	3.15	2.99	3.00
6252	NASDAQ	ASRT	Wed, Nov 30, 2022	2.94	3.10	2.93	3.10
6251	NASDAQ	ASRT	Tue, Nov 29, 2022	2.91	2.98	2.87	2.94
6250	NASDAQ	ASRT	Mon, Nov 28, 2022	2.91	2.96	2.84	2.87
6249	NASDAQ	ASRT	Fri, Nov 25, 2022	2.94	3.00	2.90	2.95
6248	NASDAQ	ASRT	Wed, Nov 23, 2022	2.93	2.99	2.88	2.91
6247	NASDAQ	ASRT	Tue, Nov 22, 2022	2.84	2.94	2.81	2.93
6246	NASDAQ	ASRT	Mon, Nov 21, 2022	2.81	2.86	2.76	2.83
6245	NASDAQ	ASRT	Fri, Nov 18, 2022	2.82	2.83	2.79	2.81
6244	NASDAQ	ASRT	Thu, Nov 17, 2022	2.77	2.85	2.75	2.82
6243	NASDAQ	ASRT	Wed, Nov 16, 2022	2.94	2.94	2.79	2.81
6242	NASDAQ	ASRT	Tue, Nov 15, 2022	2.90	3.02	2.88	2.94
6241	NASDAQ	ASRT	Mon, Nov 14, 2022	2.96	2.97	2.81	2.83
6240	NASDAQ	ASRT	Fri, Nov 11, 2022	2.82	2.97	2.81	2.96
6239	NASDAQ	ASRT	Thu, Nov 10, 2022	2.77	2.88	2.64	2.80
6238	NASDAQ	ASRT	Wed, Nov 9, 2022	2.80	2.80	2.65	2.67
6237	NASDAQ	ASRT	Tue, Nov 8, 2022	2.70	2.70	2.58	2.62
6236	NASDAQ	ASRT	Mon, Nov 7, 2022	2.80	2.80	2.62	2.68
6235	NASDAQ	ASRT	Fri, Nov 4, 2022	2.70	2.72	2.55	2.70
6234	NASDAQ	ASRT	Thu, Nov 3, 2022	2.65	2.67	2.56	2.65
6233	NASDAQ	ASRT	Wed, Nov 2, 2022	2.67	2.72	2.61	2.65
6232	NASDAQ	ASRT	Tue, Nov 1, 2022	2.64	2.69	2.58	2.68
6231	NASDAQ	ASRT	Mon, Oct 31, 2022	2.63	2.67	2.55	2.58
6230	NASDAQ	ASRT	Fri, Oct 28, 2022	2.57	2.64	2.54	2.61
6229	NASDAQ	ASRT	Thu, Oct 27, 2022	2.49	2.52	2.40	2.47
6228	NASDAQ	ASRT	Wed, Oct 26, 2022	2.45	2.52	2.43	2.45
6227	NASDAQ	ASRT	Tue, Oct 25, 2022	2.40	2.48	2.39	2.46
6226	NASDAQ	ASRT	Mon, Oct 24, 2022	2.28	2.40	2.25	2.36
6225	NASDAQ	ASRT	Fri, Oct 21, 2022	2.11	2.24	2.11	2.21
6224	NASDAQ	ASRT	Thu, Oct 20, 2022	2.12	2.16	2.10	2.12
6223	NASDAQ	ASRT	Wed, Oct 19, 2022	2.18	2.21	2.10	2.12
6222	NASDAQ	ASRT	Tue, Oct 18, 2022	2.23	2.30	2.18	2.19
6221	NASDAQ	ASRT	Mon, Oct 17, 2022	2.22	2.27	2.20	2.21
6220	NASDAQ	ASRT	Fri, Oct 14, 2022	2.27	2.32	2.16	2.18
6219	NASDAQ	ASRT	Thu, Oct 13, 2022	2.13	2.27	2.10	2.27
6218	NASDAQ	ASRT	Wed, Oct 12, 2022	2.16	2.20	2.11	2.17
6217	NASDAQ	ASRT	Tue, Oct 11, 2022	2.12	2.19	2.07	2.13
6216	NASDAQ	ASRT	Mon, Oct 10, 2022	2.17	2.20	2.11	2.11
6215	NASDAQ	ASRT	Fri, Oct 7, 2022	2.30	2.31	2.17	2.19
6214	NASDAQ	ASRT	Thu, Oct 6, 2022	2.30	2.38	2.25	2.32
6213	NASDAQ	ASRT	Wed, Oct 5, 2022	2.24	2.31	2.19	2.31
6212	NASDAQ	ASRT	Tue, Oct 4, 2022	2.34	2.40	2.29	2.31
6211	NASDAQ	ASRT	Mon, Oct 3, 2022	2.29	2.35	2.25	2.31
6210	NASDAQ	ASRT	Fri, Sep 30, 2022	2.16	2.34	2.16	2.27
6209	NASDAQ	ASRT	Thu, Sep 29, 2022	2.27	2.27	2.13	2.17
6208	NASDAQ	ASRT	Wed, Sep 28, 2022	2.24	2.31	2.20	2.29
6207	NASDAQ	ASRT	Tue, Sep 27, 2022	2.21	2.28	2.18	2.23
6206	NASDAQ	ASRT	Mon, Sep 26, 2022	2.09	2.24	2.08	2.15
6205	NASDAQ	ASRT	Fri, Sep 23, 2022	2.18	2.21	2.08	2.13
6204	NASDAQ	ASRT	Thu, Sep 22, 2022	2.18	2.28	2.17	2.25
6203	NASDAQ	ASRT	Wed, Sep 21, 2022	2.28	2.29	2.18	2.19
6202	NASDAQ	ASRT	Tue, Sep 20, 2022	2.23	2.32	2.21	2.24
6201	NASDAQ	ASRT	Mon, Sep 19, 2022	2.33	2.35	2.22	2.24
6200	NASDAQ	ASRT	Fri, Sep 16, 2022	2.41	2.50	2.36	2.38
6199	NASDAQ	ASRT	Thu, Sep 15, 2022	2.55	2.57	2.44	2.44
6198	NASDAQ	ASRT	Wed, Sep 14, 2022	2.55	2.60	2.49	2.55
6197	NASDAQ	ASRT	Tue, Sep 13, 2022	2.62	2.65	2.51	2.54
6196	NASDAQ	ASRT	Mon, Sep 12, 2022	2.75	2.82	2.71	2.72
6195	NASDAQ	ASRT	Fri, Sep 9, 2022	2.71	2.79	2.69	2.74
6194	NASDAQ	ASRT	Thu, Sep 8, 2022	2.69	2.74	2.60	2.70
6193	NASDAQ	ASRT	Wed, Sep 7, 2022	2.55	2.69	2.48	2.69
6192	NASDAQ	ASRT	Tue, Sep 6, 2022	2.53	2.55	2.45	2.54
6191	NASDAQ	ASRT	Fri, Sep 2, 2022	2.51	2.63	2.45	2.51
6190	NASDAQ	ASRT	Thu, Sep 1, 2022	2.53	2.57	2.37	2.47
6189	NASDAQ	ASRT	Wed, Aug 31, 2022	2.56	2.62	2.52	2.55
6188	NASDAQ	ASRT	Tue, Aug 30, 2022	2.67	2.68	2.55	2.58
6187	NASDAQ	ASRT	Mon, Aug 29, 2022	2.62	2.75	2.53	2.67
6186	NASDAQ	ASRT	Fri, Aug 26, 2022	2.83	2.85	2.62	2.64
6185	NASDAQ	ASRT	Thu, Aug 25, 2022	2.87	2.87	2.62	2.86
6184	NASDAQ	ASRT	Wed, Aug 24, 2022	2.74	2.93	2.70	2.89
6183	NASDAQ	ASRT	Tue, Aug 23, 2022	2.63	2.79	2.59	2.74
6182	NASDAQ	ASRT	Mon, Aug 22, 2022	3.41	3.66	3.40	3.64
6181	NASDAQ	ASRT	Fri, Aug 19, 2022	3.56	3.59	3.44	3.47
6180	NASDAQ	ASRT	Thu, Aug 18, 2022	3.46	3.65	3.38	3.57
6179	NASDAQ	ASRT	Wed, Aug 17, 2022	3.61	3.63	3.43	3.46
6178	NASDAQ	ASRT	Tue, Aug 16, 2022	3.73	3.79	3.59	3.68
6177	NASDAQ	ASRT	Mon, Aug 15, 2022	3.80	3.80	3.67	3.70
6176	NASDAQ	ASRT	Fri, Aug 12, 2022	3.83	3.92	3.71	3.80
6175	NASDAQ	ASRT	Thu, Aug 11, 2022	4.02	4.02	3.77	3.80
6174	NASDAQ	ASRT	Wed, Aug 10, 2022	3.85	4.03	3.76	4.00
6173	NASDAQ	ASRT	Tue, Aug 9, 2022	3.64	3.87	3.52	3.82
6172	NASDAQ	ASRT	Mon, Aug 8, 2022	4.38	4.44	3.60	3.65
6171	NASDAQ	ASRT	Fri, Aug 5, 2022	3.99	4.09	3.85	3.99
6170	NASDAQ	ASRT	Thu, Aug 4, 2022	3.64	4.00	3.60	4.00
6169	NASDAQ	ASRT	Wed, Aug 3, 2022	3.72	3.79	3.62	3.62
6168	NASDAQ	ASRT	Tue, Aug 2, 2022	3.75	3.78	3.56	3.70
6167	NASDAQ	ASRT	Mon, Aug 1, 2022	3.94	4.00	3.74	3.78
6166	NASDAQ	ASRT	Fri, Jul 29, 2022	3.74	4.15	3.72	3.90
6165	NASDAQ	ASRT	Thu, Jul 28, 2022	3.42	3.67	3.31	3.64
6164	NASDAQ	ASRT	Wed, Jul 27, 2022	3.51	3.58	3.30	3.44
6163	NASDAQ	ASRT	Tue, Jul 26, 2022	3.40	3.61	3.30	3.50
6162	NASDAQ	ASRT	Mon, Jul 25, 2022	3.12	3.45	3.07	3.39
6161	NASDAQ	ASRT	Fri, Jul 22, 2022	3.05	3.13	3.03	3.11
6160	NASDAQ	ASRT	Thu, Jul 21, 2022	3.12	3.13	3.01	3.05
6159	NASDAQ	ASRT	Wed, Jul 20, 2022	3.07	3.20	3.06	3.15
6158	NASDAQ	ASRT	Tue, Jul 19, 2022	2.85	3.07	2.85	3.06
6157	NASDAQ	ASRT	Mon, Jul 18, 2022	2.85	2.95	2.81	2.82
6156	NASDAQ	ASRT	Fri, Jul 15, 2022	2.84	2.86	2.71	2.82
6155	NASDAQ	ASRT	Thu, Jul 14, 2022	2.81	2.91	2.74	2.80
6154	NASDAQ	ASRT	Wed, Jul 13, 2022	2.80	2.94	2.75	2.89
6153	NASDAQ	ASRT	Tue, Jul 12, 2022	3.12	3.18	2.80	2.83
6152	NASDAQ	ASRT	Mon, Jul 11, 2022	3.30	3.64	3.22	3.24
6151	NASDAQ	ASRT	Fri, Jul 8, 2022	3.27	3.34	3.11	3.32
6150	NASDAQ	ASRT	Thu, Jul 7, 2022	3.18	3.38	3.18	3.27
6149	NASDAQ	ASRT	Wed, Jul 6, 2022	3.28	3.40	3.16	3.18
6148	NASDAQ	ASRT	Tue, Jul 5, 2022	3.11	3.33	3.06	3.27
6147	NASDAQ	ASRT	Fri, Jul 1, 2022	2.95	3.22	2.94	3.15
6146	NASDAQ	ASRT	Thu, Jun 30, 2022	2.77	2.97	2.76	2.95
6145	NASDAQ	ASRT	Wed, Jun 29, 2022	2.89	2.90	2.77	2.85
6144	NASDAQ	ASRT	Tue, Jun 28, 2022	2.90	3.00	2.83	2.85
6143	NASDAQ	ASRT	Mon, Jun 27, 2022	2.70	2.92	2.70	2.89
6142	NASDAQ	ASRT	Fri, Jun 24, 2022	2.70	2.75	2.66	2.73
6141	NASDAQ	ASRT	Thu, Jun 23, 2022	2.74	2.79	2.66	2.76
6140	NASDAQ	ASRT	Wed, Jun 22, 2022	2.72	2.84	2.67	2.75
6139	NASDAQ	ASRT	Tue, Jun 21, 2022	2.82	2.89	2.76	2.79
6138	NASDAQ	ASRT	Fri, Jun 17, 2022	2.76	2.86	2.72	2.78
6137	NASDAQ	ASRT	Thu, Jun 16, 2022	2.79	2.79	2.61	2.76
6136	NASDAQ	ASRT	Wed, Jun 15, 2022	2.80	2.84	2.73	2.82
6135	NASDAQ	ASRT	Tue, Jun 14, 2022	2.86	2.88	2.72	2.76
6134	NASDAQ	ASRT	Mon, Jun 13, 2022	3.00	3.09	2.78	2.84
6133	NASDAQ	ASRT	Fri, Jun 10, 2022	3.00	3.15	2.96	3.11
6132	NASDAQ	ASRT	Thu, Jun 9, 2022	3.18	3.19	3.05	3.06
6131	NASDAQ	ASRT	Wed, Jun 8, 2022	3.40	3.40	3.12	3.18
6130	NASDAQ	ASRT	Tue, Jun 7, 2022	3.09	3.40	3.05	3.37
6129	NASDAQ	ASRT	Mon, Jun 6, 2022	3.25	3.25	3.05	3.10
6128	NASDAQ	ASRT	Fri, Jun 3, 2022	3.08	3.29	3.04	3.19
6127	NASDAQ	ASRT	Thu, Jun 2, 2022	3.09	3.17	2.96	3.13
6126	NASDAQ	ASRT	Wed, Jun 1, 2022	3.03	3.13	2.97	3.09
6125	NASDAQ	ASRT	Tue, May 31, 2022	3.05	3.12	2.92	3.01
6124	NASDAQ	ASRT	Fri, May 27, 2022	3.12	3.13	3.03	3.11
6123	NASDAQ	ASRT	Thu, May 26, 2022	3.00	3.16	2.94	3.09
6122	NASDAQ	ASRT	Wed, May 25, 2022	2.90	3.10	2.86	2.98
6121	NASDAQ	ASRT	Tue, May 24, 2022	3.07	3.09	2.87	2.90
6120	NASDAQ	ASRT	Mon, May 23, 2022	3.15	3.27	3.05	3.09
6119	NASDAQ	ASRT	Fri, May 20, 2022	3.15	3.22	2.98	3.15
6118	NASDAQ	ASRT	Thu, May 19, 2022	2.91	3.13	2.90	3.13
6117	NASDAQ	ASRT	Wed, May 18, 2022	2.95	3.09	2.85	2.93
6116	NASDAQ	ASRT	Tue, May 17, 2022	2.76	2.97	2.69	2.95
6115	NASDAQ	ASRT	Mon, May 16, 2022	2.86	3.00	2.66	2.69
6114	NASDAQ	ASRT	Fri, May 13, 2022	2.76	2.88	2.66	2.86
6113	NASDAQ	ASRT	Thu, May 12, 2022	2.24	2.65	2.19	2.63
6112	NASDAQ	ASRT	Wed, May 11, 2022	2.22	2.55	2.21	2.27
6111	NASDAQ	ASRT	Tue, May 10, 2022	2.12	2.36	2.11	2.21
6110	NASDAQ	ASRT	Mon, May 9, 2022	2.05	2.05	1.86	1.88
6109	NASDAQ	ASRT	Fri, May 6, 2022	2.09	2.17	2.03	2.08
6108	NASDAQ	ASRT	Thu, May 5, 2022	2.19	2.19	2.06	2.10
6107	NASDAQ	ASRT	Wed, May 4, 2022	2.22	2.23	2.07	2.21
6106	NASDAQ	ASRT	Tue, May 3, 2022	2.18	2.25	2.13	2.23
6105	NASDAQ	ASRT	Mon, May 2, 2022	2.11	2.20	2.11	2.20
6104	NASDAQ	ASRT	Fri, Apr 29, 2022	2.08	2.23	2.08	2.11
6103	NASDAQ	ASRT	Thu, Apr 28, 2022	2.19	2.25	1.98	2.12
6102	NASDAQ	ASRT	Wed, Apr 27, 2022	2.18	2.29	2.13	2.14
6101	NASDAQ	ASRT	Tue, Apr 26, 2022	2.25	2.29	2.14	2.16
6100	NASDAQ	ASRT	Mon, Apr 25, 2022	2.12	2.31	2.12	2.30
6099	NASDAQ	ASRT	Fri, Apr 22, 2022	2.37	2.44	2.14	2.16
6098	NASDAQ	ASRT	Thu, Apr 21, 2022	2.66	2.70	2.36	2.39
6097	NASDAQ	ASRT	Wed, Apr 20, 2022	2.75	2.78	2.60	2.62
6096	NASDAQ	ASRT	Tue, Apr 19, 2022	2.70	2.80	2.52	2.77
6095	NASDAQ	ASRT	Mon, Apr 18, 2022	2.94	2.94	2.57	2.59
6094	NASDAQ	ASRT	Thu, Apr 14, 2022	3.13	3.15	2.94	2.95
6093	NASDAQ	ASRT	Wed, Apr 13, 2022	3.12	3.25	3.08	3.10
6092	NASDAQ	ASRT	Tue, Apr 12, 2022	3.22	3.28	3.02	3.06
6091	NASDAQ	ASRT	Mon, Apr 11, 2022	3.48	3.52	3.12	3.18
6090	NASDAQ	ASRT	Fri, Apr 8, 2022	3.39	3.45	3.17	3.42
6089	NASDAQ	ASRT	Thu, Apr 7, 2022	3.28	3.37	3.12	3.33
6088	NASDAQ	ASRT	Wed, Apr 6, 2022	3.17	3.28	2.97	3.23
6087	NASDAQ	ASRT	Tue, Apr 5, 2022	3.20	3.50	3.13	3.15
6086	NASDAQ	ASRT	Mon, Apr 4, 2022	2.87	3.12	2.83	3.10
6085	NASDAQ	ASRT	Fri, Apr 1, 2022	2.87	2.99	2.79	2.80
6084	NASDAQ	ASRT	Thu, Mar 31, 2022	2.84	2.89	2.75	2.87
6083	NASDAQ	ASRT	Wed, Mar 30, 2022	2.71	2.87	2.66	2.77
6082	NASDAQ	ASRT	Tue, Mar 29, 2022	2.79	2.81	2.63	2.67
6081	NASDAQ	ASRT	Mon, Mar 28, 2022	2.65	2.76	2.62	2.74
6080	NASDAQ	ASRT	Fri, Mar 25, 2022	2.98	2.99	2.56	2.60
6079	NASDAQ	ASRT	Thu, Mar 24, 2022	2.95	3.03	2.86	2.96
6078	NASDAQ	ASRT	Wed, Mar 23, 2022	2.74	2.95	2.74	2.84
6077	NASDAQ	ASRT	Tue, Mar 22, 2022	2.75	2.96	2.71	2.72
6076	NASDAQ	ASRT	Mon, Mar 21, 2022	2.80	2.88	2.67	2.72
6075	NASDAQ	ASRT	Fri, Mar 18, 2022	2.71	2.89	2.65	2.73
6074	NASDAQ	ASRT	Thu, Mar 17, 2022	2.55	2.77	2.47	2.72
6073	NASDAQ	ASRT	Wed, Mar 16, 2022	2.37	2.54	2.36	2.52
6072	NASDAQ	ASRT	Tue, Mar 15, 2022	2.21	2.41	2.15	2.35
6071	NASDAQ	ASRT	Mon, Mar 14, 2022	2.44	2.57	2.16	2.17
6070	NASDAQ	ASRT	Fri, Mar 11, 2022	2.64	2.65	2.36	2.42
6069	NASDAQ	ASRT	Thu, Mar 10, 2022	2.60	2.60	2.47	2.48
6068	NASDAQ	ASRT	Wed, Mar 9, 2022	2.22	2.65	2.19	2.60
6067	NASDAQ	ASRT	Tue, Mar 8, 2022	2.22	2.25	2.10	2.18
6066	NASDAQ	ASRT	Mon, Mar 7, 2022	2.18	2.32	2.16	2.27
6065	NASDAQ	ASRT	Fri, Mar 4, 2022	2.26	2.32	2.18	2.19
6064	NASDAQ	ASRT	Thu, Mar 3, 2022	2.32	2.35	2.25	2.30
6063	NASDAQ	ASRT	Wed, Mar 2, 2022	2.19	2.35	2.16	2.32
6062	NASDAQ	ASRT	Tue, Mar 1, 2022	2.30	2.33	2.20	2.20
6061	NASDAQ	ASRT	Mon, Feb 28, 2022	2.29	2.43	2.26	2.30
6060	NASDAQ	ASRT	Fri, Feb 25, 2022	2.29	2.44	2.28	2.37
6059	NASDAQ	ASRT	Thu, Feb 24, 2022	2.18	2.31	2.08	2.28
6058	NASDAQ	ASRT	Wed, Feb 23, 2022	2.41	2.47	2.29	2.30
6057	NASDAQ	ASRT	Tue, Feb 22, 2022	2.44	2.50	2.38	2.38
6056	NASDAQ	ASRT	Fri, Feb 18, 2022	2.58	2.62	2.47	2.48
6055	NASDAQ	ASRT	Thu, Feb 17, 2022	2.35	2.61	2.35	2.58
6054	NASDAQ	ASRT	Wed, Feb 16, 2022	2.43	2.47	2.30	2.37
6053	NASDAQ	ASRT	Tue, Feb 15, 2022	2.55	2.66	2.37	2.44
6052	NASDAQ	ASRT	Mon, Feb 14, 2022	2.55	2.60	2.45	2.55
6051	NASDAQ	ASRT	Fri, Feb 11, 2022	2.69	2.72	2.50	2.52
6050	NASDAQ	ASRT	Thu, Feb 10, 2022	2.74	2.86	2.62	2.66
6049	NASDAQ	ASRT	Wed, Feb 9, 2022	2.70	2.81	2.67	2.74
6048	NASDAQ	ASRT	Tue, Feb 8, 2022	2.66	2.71	2.55	2.64
6047	NASDAQ	ASRT	Mon, Feb 7, 2022	2.67	2.75	2.63	2.65
6046	NASDAQ	ASRT	Fri, Feb 4, 2022	2.39	2.68	2.36	2.62
6045	NASDAQ	ASRT	Thu, Feb 3, 2022	2.48	2.57	2.38	2.41
6044	NASDAQ	ASRT	Wed, Feb 2, 2022	2.67	2.68	2.47	2.55
6043	NASDAQ	ASRT	Tue, Feb 1, 2022	2.55	2.74	2.49	2.64
6042	NASDAQ	ASRT	Mon, Jan 31, 2022	2.33	2.59	2.31	2.59
6041	NASDAQ	ASRT	Fri, Jan 28, 2022	2.33	2.40	2.17	2.29
6040	NASDAQ	ASRT	Thu, Jan 27, 2022	2.26	2.42	2.22	2.34
6039	NASDAQ	ASRT	Wed, Jan 26, 2022	2.20	2.43	2.18	2.28
6038	NASDAQ	ASRT	Tue, Jan 25, 2022	2.14	2.25	2.10	2.13
6037	NASDAQ	ASRT	Mon, Jan 24, 2022	2.00	2.25	1.95	2.19
6036	NASDAQ	ASRT	Fri, Jan 21, 2022	2.13	2.22	2.01	2.06
6035	NASDAQ	ASRT	Thu, Jan 20, 2022	2.12	2.33	2.09	2.20
6034	NASDAQ	ASRT	Wed, Jan 19, 2022	2.11	2.25	2.09	2.15
6033	NASDAQ	ASRT	Tue, Jan 18, 2022	2.19	2.30	2.13	2.14
6032	NASDAQ	ASRT	Fri, Jan 14, 2022	2.34	2.45	2.23	2.33
6031	NASDAQ	ASRT	Thu, Jan 13, 2022	2.68	2.68	2.37	2.40
6030	NASDAQ	ASRT	Wed, Jan 12, 2022	2.88	2.88	2.63	2.65
6029	NASDAQ	ASRT	Tue, Jan 11, 2022	2.99	3.06	2.83	2.83
6028	NASDAQ	ASRT	Mon, Jan 10, 2022	2.73	3.06	2.56	3.00
6027	NASDAQ	ASRT	Fri, Jan 7, 2022	2.44	2.82	2.42	2.71
6026	NASDAQ	ASRT	Thu, Jan 6, 2022	2.46	2.58	2.37	2.41
6025	NASDAQ	ASRT	Wed, Jan 5, 2022	2.60	2.62	2.36	2.45
6024	NASDAQ	ASRT	Tue, Jan 4, 2022	2.65	2.72	2.47	2.61
6023	NASDAQ	ASRT	Mon, Jan 3, 2022	2.19	2.73	2.18	2.65
6022	NASDAQ	ASRT	Fri, Dec 31, 2021	2.17	2.36	2.15	2.18
6021	NASDAQ	ASRT	Thu, Dec 30, 2021	1.89	2.32	1.88	2.19
6020	NASDAQ	ASRT	Wed, Dec 29, 2021	1.93	2.03	1.82	1.93
6019	NASDAQ	ASRT	Tue, Dec 28, 2021	2.10	2.10	1.91	1.94
6018	NASDAQ	ASRT	Mon, Dec 27, 2021	2.20	2.22	2.05	2.08
6017	NASDAQ	ASRT	Thu, Dec 23, 2021	2.07	2.25	1.99	2.20
6016	NASDAQ	ASRT	Wed, Dec 22, 2021	2.30	2.34	2.04	2.10
6015	NASDAQ	ASRT	Tue, Dec 21, 2021	2.14	2.54	2.03	2.30
6014	NASDAQ	ASRT	Mon, Dec 20, 2021	1.83	2.14	1.73	2.09
6013	NASDAQ	ASRT	Fri, Dec 17, 2021	1.62	1.95	1.58	1.91
6012	NASDAQ	ASRT	Thu, Dec 16, 2021	1.41	1.71	1.40	1.67
6011	NASDAQ	ASRT	Wed, Dec 15, 2021	1.35	1.40	1.26	1.35
6010	NASDAQ	ASRT	Tue, Dec 14, 2021	1.35	1.44	1.35	1.36
6009	NASDAQ	ASRT	Mon, Dec 13, 2021	1.44	1.46	1.34	1.38
6008	NASDAQ	ASRT	Fri, Dec 10, 2021	1.49	1.50	1.43	1.43
6007	NASDAQ	ASRT	Thu, Dec 9, 2021	1.61	1.63	1.48	1.50
6006	NASDAQ	ASRT	Wed, Dec 8, 2021	1.55	1.65	1.49	1.65
6005	NASDAQ	ASRT	Tue, Dec 7, 2021	1.38	1.53	1.38	1.52
6004	NASDAQ	ASRT	Mon, Dec 6, 2021	1.32	1.48	1.29	1.36
6003	NASDAQ	ASRT	Fri, Dec 3, 2021	1.42	1.48	1.33	1.35
6002	NASDAQ	ASRT	Thu, Dec 2, 2021	1.30	1.46	1.30	1.41
6001	NASDAQ	ASRT	Wed, Dec 1, 2021	1.44	1.50	1.31	1.31
6000	NASDAQ	ASRT	Tue, Nov 30, 2021	1.45	1.50	1.34	1.42
5999	NASDAQ	ASRT	Mon, Nov 29, 2021	1.56	1.57	1.45	1.46
5998	NASDAQ	ASRT	Fri, Nov 26, 2021	1.35	1.54	1.33	1.54
5997	NASDAQ	ASRT	Wed, Nov 24, 2021	1.22	1.47	1.22	1.42
5996	NASDAQ	ASRT	Tue, Nov 23, 2021	1.24	1.28	1.19	1.23
5995	NASDAQ	ASRT	Mon, Nov 22, 2021	1.31	1.40	1.19	1.27
5994	NASDAQ	ASRT	Fri, Nov 19, 2021	1.41	1.45	1.25	1.32
5993	NASDAQ	ASRT	Thu, Nov 18, 2021	1.42	1.49	1.40	1.44
5992	NASDAQ	ASRT	Wed, Nov 17, 2021	1.56	1.57	1.39	1.44
5991	NASDAQ	ASRT	Tue, Nov 16, 2021	1.54	1.59	1.51	1.57
5990	NASDAQ	ASRT	Mon, Nov 15, 2021	1.64	1.65	1.53	1.56
5989	NASDAQ	ASRT	Fri, Nov 12, 2021	1.50	1.65	1.49	1.63
5988	NASDAQ	ASRT	Thu, Nov 11, 2021	1.41	1.49	1.41	1.49
5987	NASDAQ	ASRT	Wed, Nov 10, 2021	1.60	1.60	1.40	1.40
5986	NASDAQ	ASRT	Tue, Nov 9, 2021	1.37	1.55	1.37	1.55
5985	NASDAQ	ASRT	Mon, Nov 8, 2021	1.45	1.49	1.34	1.35
5984	NASDAQ	ASRT	Fri, Nov 5, 2021	1.27	1.52	1.25	1.52
5983	NASDAQ	ASRT	Thu, Nov 4, 2021	1.14	1.15	1.05	1.11
5982	NASDAQ	ASRT	Wed, Nov 3, 2021	1.11	1.16	1.08	1.14
5981	NASDAQ	ASRT	Tue, Nov 2, 2021	1.13	1.16	1.08	1.12
5980	NASDAQ	ASRT	Mon, Nov 1, 2021	1.03	1.17	1.03	1.14
5979	NASDAQ	ASRT	Fri, Oct 29, 2021	1.02	1.05	1.01	1.03
5978	NASDAQ	ASRT	Thu, Oct 28, 2021	1.03	1.04	1.00	1.02
5977	NASDAQ	ASRT	Wed, Oct 27, 2021	1.02	1.08	0.98	1.04
5976	NASDAQ	ASRT	Tue, Oct 26, 2021	1.00	1.05	1.00	1.02
5975	NASDAQ	ASRT	Mon, Oct 25, 2021	1.06	1.07	1.00	1.00
5974	NASDAQ	ASRT	Fri, Oct 22, 2021	1.08	1.17	1.03	1.07
5973	NASDAQ	ASRT	Thu, Oct 21, 2021	1.02	1.07	1.02	1.07
5972	NASDAQ	ASRT	Wed, Oct 20, 2021	1.02	1.03	0.98	1.02
5971	NASDAQ	ASRT	Tue, Oct 19, 2021	1.00	1.01	1.00	1.01
5970	NASDAQ	ASRT	Mon, Oct 18, 2021	1.03	1.03	0.99	1.01
5969	NASDAQ	ASRT	Fri, Oct 15, 2021	0.99	1.03	0.97	1.02
5968	NASDAQ	ASRT	Thu, Oct 14, 2021	0.91	0.99	0.90	0.98
5967	NASDAQ	ASRT	Wed, Oct 13, 2021	0.87	0.94	0.87	0.92
5966	NASDAQ	ASRT	Tue, Oct 12, 2021	0.87	0.88	0.86	0.87
5965	NASDAQ	ASRT	Mon, Oct 11, 2021	0.86	0.88	0.86	0.86
5964	NASDAQ	ASRT	Fri, Oct 8, 2021	0.86	0.88	0.86	0.87
5963	NASDAQ	ASRT	Thu, Oct 7, 2021	0.86	0.88	0.86	0.87
5962	NASDAQ	ASRT	Wed, Oct 6, 2021	0.88	0.88	0.85	0.86
5961	NASDAQ	ASRT	Tue, Oct 5, 2021	0.88	0.90	0.86	0.87
5960	NASDAQ	ASRT	Mon, Oct 4, 2021	0.90	0.90	0.87	0.88
5959	NASDAQ	ASRT	Fri, Oct 1, 2021	0.91	0.92	0.88	0.88
5958	NASDAQ	ASRT	Thu, Sep 30, 2021	0.92	0.95	0.90	0.91
5957	NASDAQ	ASRT	Wed, Sep 29, 2021	0.98	0.98	0.91	0.91
5956	NASDAQ	ASRT	Tue, Sep 28, 2021	0.97	0.99	0.94	0.97
5955	NASDAQ	ASRT	Mon, Sep 27, 2021	0.92	0.99	0.91	0.96
5954	NASDAQ	ASRT	Fri, Sep 24, 2021	0.92	0.94	0.91	0.94
5953	NASDAQ	ASRT	Thu, Sep 23, 2021	0.92	0.94	0.89	0.90
5952	NASDAQ	ASRT	Wed, Sep 22, 2021	0.89	0.93	0.89	0.91
5951	NASDAQ	ASRT	Tue, Sep 21, 2021	0.91	0.92	0.88	0.90
5950	NASDAQ	ASRT	Mon, Sep 20, 2021	0.91	0.92	0.87	0.89
5949	NASDAQ	ASRT	Fri, Sep 17, 2021	0.94	0.96	0.92	0.93
5948	NASDAQ	ASRT	Thu, Sep 16, 2021	0.99	0.99	0.94	0.94
5947	NASDAQ	ASRT	Wed, Sep 15, 2021	0.95	0.99	0.95	0.96
5946	NASDAQ	ASRT	Tue, Sep 14, 2021	0.96	1.00	0.96	0.96
5945	NASDAQ	ASRT	Mon, Sep 13, 2021	0.97	1.01	0.97	1.00
5944	NASDAQ	ASRT	Fri, Sep 10, 2021	0.99	1.03	0.98	0.99
5943	NASDAQ	ASRT	Thu, Sep 9, 2021	1.01	1.01	0.97	0.98
5942	NASDAQ	ASRT	Wed, Sep 8, 2021	1.06	1.06	1.00	1.02
5941	NASDAQ	ASRT	Tue, Sep 7, 2021	1.09	1.09	1.05	1.06
5940	NASDAQ	ASRT	Fri, Sep 3, 2021	1.09	1.09	1.07	1.08
5939	NASDAQ	ASRT	Thu, Sep 2, 2021	1.08	1.10	1.07	1.09
5938	NASDAQ	ASRT	Wed, Sep 1, 2021	1.08	1.10	1.07	1.08
5937	NASDAQ	ASRT	Tue, Aug 31, 2021	1.08	1.08	1.06	1.07
5936	NASDAQ	ASRT	Mon, Aug 30, 2021	1.10	1.12	1.08	1.08
5935	NASDAQ	ASRT	Fri, Aug 27, 2021	1.08	1.09	1.02	1.08
5934	NASDAQ	ASRT	Thu, Aug 26, 2021	1.04	1.07	1.01	1.04
5933	NASDAQ	ASRT	Wed, Aug 25, 2021	1.00	1.04	0.96	1.03
5932	NASDAQ	ASRT	Tue, Aug 24, 2021	0.98	1.01	0.96	1.01
5931	NASDAQ	ASRT	Mon, Aug 23, 2021	0.90	0.97	0.89	0.96
5930	NASDAQ	ASRT	Fri, Aug 20, 2021	0.89	0.91	0.89	0.90
5929	NASDAQ	ASRT	Thu, Aug 19, 2021	0.94	0.95	0.88	0.89
5928	NASDAQ	ASRT	Wed, Aug 18, 2021	0.94	1.01	0.93	0.95
5927	NASDAQ	ASRT	Tue, Aug 17, 2021	0.97	1.00	0.91	0.94
5926	NASDAQ	ASRT	Mon, Aug 16, 2021	1.21	1.21	0.99	1.01
5925	NASDAQ	ASRT	Fri, Aug 13, 2021	1.21	1.22	1.18	1.21
5924	NASDAQ	ASRT	Thu, Aug 12, 2021	1.24	1.25	1.20	1.21
5923	NASDAQ	ASRT	Wed, Aug 11, 2021	1.23	1.25	1.18	1.24
5922	NASDAQ	ASRT	Tue, Aug 10, 2021	1.27	1.28	1.24	1.25
5921	NASDAQ	ASRT	Mon, Aug 9, 2021	1.23	1.29	1.21	1.25
5920	NASDAQ	ASRT	Fri, Aug 6, 2021	1.33	1.33	1.22	1.26
5919	NASDAQ	ASRT	Thu, Aug 5, 2021	1.30	1.34	1.28	1.33
5918	NASDAQ	ASRT	Wed, Aug 4, 2021	1.31	1.34	1.28	1.29
5917	NASDAQ	ASRT	Tue, Aug 3, 2021	1.28	1.34	1.25	1.34
5916	NASDAQ	ASRT	Mon, Aug 2, 2021	1.28	1.28	1.25	1.26
5915	NASDAQ	ASRT	Fri, Jul 30, 2021	1.31	1.31	1.25	1.26
5914	NASDAQ	ASRT	Thu, Jul 29, 2021	1.20	1.34	1.19	1.31
5913	NASDAQ	ASRT	Wed, Jul 28, 2021	1.18	1.23	1.18	1.19
5912	NASDAQ	ASRT	Tue, Jul 27, 2021	1.20	1.22	1.15	1.17
5911	NASDAQ	ASRT	Mon, Jul 26, 2021	1.25	1.25	1.19	1.20
5910	NASDAQ	ASRT	Fri, Jul 23, 2021	1.27	1.28	1.23	1.25
5909	NASDAQ	ASRT	Thu, Jul 22, 2021	1.30	1.30	1.25	1.26
5908	NASDAQ	ASRT	Wed, Jul 21, 2021	1.26	1.30	1.23	1.29
5907	NASDAQ	ASRT	Tue, Jul 20, 2021	1.31	1.31	1.19	1.24
5906	NASDAQ	ASRT	Mon, Jul 19, 2021	1.29	1.29	1.21	1.24
5905	NASDAQ	ASRT	Fri, Jul 16, 2021	1.29	1.41	1.26	1.29
5904	NASDAQ	ASRT	Thu, Jul 15, 2021	1.34	1.34	1.22	1.29
5903	NASDAQ	ASRT	Wed, Jul 14, 2021	1.39	1.40	1.34	1.34
5902	NASDAQ	ASRT	Tue, Jul 13, 2021	1.39	1.40	1.36	1.39
5901	NASDAQ	ASRT	Mon, Jul 12, 2021	1.43	1.46	1.38	1.40
5900	NASDAQ	ASRT	Fri, Jul 9, 2021	1.45	1.49	1.42	1.44
5899	NASDAQ	ASRT	Thu, Jul 8, 2021	1.44	1.45	1.38	1.43
5898	NASDAQ	ASRT	Wed, Jul 7, 2021	1.54	1.55	1.44	1.48
5897	NASDAQ	ASRT	Tue, Jul 6, 2021	1.49	1.55	1.45	1.55
5896	NASDAQ	ASRT	Fri, Jul 2, 2021	1.55	1.56	1.44	1.46
5895	NASDAQ	ASRT	Thu, Jul 1, 2021	1.59	1.59	1.51	1.53
5894	NASDAQ	ASRT	Wed, Jun 30, 2021	1.63	1.63	1.54	1.56
5893	NASDAQ	ASRT	Tue, Jun 29, 2021	1.59	1.65	1.57	1.62
5892	NASDAQ	ASRT	Mon, Jun 28, 2021	1.64	1.67	1.59	1.59
5891	NASDAQ	ASRT	Fri, Jun 25, 2021	1.65	1.68	1.62	1.62
5890	NASDAQ	ASRT	Thu, Jun 24, 2021	1.62	1.67	1.59	1.65
5889	NASDAQ	ASRT	Wed, Jun 23, 2021	1.56	1.62	1.54	1.59
5888	NASDAQ	ASRT	Tue, Jun 22, 2021	1.61	1.62	1.50	1.54
5887	NASDAQ	ASRT	Mon, Jun 21, 2021	1.61	1.65	1.57	1.59
5886	NASDAQ	ASRT	Fri, Jun 18, 2021	1.68	1.72	1.63	1.63
5885	NASDAQ	ASRT	Thu, Jun 17, 2021	1.72	1.78	1.70	1.71
5884	NASDAQ	ASRT	Wed, Jun 16, 2021	1.73	1.79	1.72	1.72
5883	NASDAQ	ASRT	Tue, Jun 15, 2021	1.84	1.87	1.72	1.73
5882	NASDAQ	ASRT	Mon, Jun 14, 2021	1.85	1.86	1.78	1.85
5881	NASDAQ	ASRT	Fri, Jun 11, 2021	1.98	1.99	1.83	1.86
5880	NASDAQ	ASRT	Thu, Jun 10, 2021	1.95	1.98	1.83	1.92
5879	NASDAQ	ASRT	Wed, Jun 9, 2021	1.90	2.08	1.90	1.94
5878	NASDAQ	ASRT	Tue, Jun 8, 2021	1.83	1.87	1.77	1.86
5877	NASDAQ	ASRT	Mon, Jun 7, 2021	1.78	1.87	1.78	1.84
5876	NASDAQ	ASRT	Fri, Jun 4, 2021	1.80	1.87	1.78	1.80
5875	NASDAQ	ASRT	Thu, Jun 3, 2021	1.80	1.88	1.78	1.79
5874	NASDAQ	ASRT	Wed, Jun 2, 2021	1.77	1.85	1.77	1.83
5873	NASDAQ	ASRT	Tue, Jun 1, 2021	1.83	1.84	1.70	1.79
5872	NASDAQ	ASRT	Fri, May 28, 2021	1.87	1.90	1.78	1.81
5871	NASDAQ	ASRT	Thu, May 27, 2021	1.74	1.88	1.74	1.79
5870	NASDAQ	ASRT	Wed, May 26, 2021	1.51	1.96	1.51	1.85
5869	NASDAQ	ASRT	Tue, May 25, 2021	1.59	1.62	1.52	1.52
5868	NASDAQ	ASRT	Mon, May 24, 2021	1.48	1.55	1.43	1.51
5867	NASDAQ	ASRT	Fri, May 21, 2021	1.49	1.55	1.46	1.48
5866	NASDAQ	ASRT	Thu, May 20, 2021	1.55	1.56	1.46	1.49
5865	NASDAQ	ASRT	Wed, May 19, 2021	1.56	1.62	1.51	1.56
5864	NASDAQ	ASRT	Tue, May 18, 2021	1.64	1.64	1.52	1.56
5863	NASDAQ	ASRT	Mon, May 17, 2021	1.71	1.83	1.68	1.73
5862	NASDAQ	ASRT	Fri, May 14, 2021	1.90	1.98	1.88	1.97
5861	NASDAQ	ASRT	Thu, May 13, 2021	1.91	1.97	1.85	1.86
5860	NASDAQ	ASRT	Wed, May 12, 2021	2.01	2.03	1.88	1.91
5859	NASDAQ	ASRT	Tue, May 11, 2021	1.93	2.03	1.91	1.96
5858	NASDAQ	ASRT	Mon, May 10, 2021	2.28	2.28	2.01	2.05
5857	NASDAQ	ASRT	Fri, May 7, 2021	2.49	2.51	2.10	2.28
5856	NASDAQ	ASRT	Thu, May 6, 2021	2.00	2.11	1.92	1.99
5855	NASDAQ	ASRT	Wed, May 5, 2021	2.12	2.16	2.01	2.04
5854	NASDAQ	ASRT	Tue, May 4, 2021	2.10	2.17	2.04	2.11
5853	NASDAQ	ASRT	Mon, May 3, 2021	2.18	2.32	2.16	2.20
5852	NASDAQ	ASRT	Fri, Apr 30, 2021	2.16	2.34	2.12	2.20
5851	NASDAQ	ASRT	Thu, Apr 29, 2021	2.26	2.28	2.14	2.19
5850	NASDAQ	ASRT	Wed, Apr 28, 2021	2.22	2.28	2.16	2.26
5849	NASDAQ	ASRT	Tue, Apr 27, 2021	2.36	2.38	2.14	2.19
5848	NASDAQ	ASRT	Mon, Apr 26, 2021	2.24	2.36	2.12	2.29
5847	NASDAQ	ASRT	Fri, Apr 23, 2021	2.07	2.14	2.05	2.11
5846	NASDAQ	ASRT	Thu, Apr 22, 2021	2.15	2.20	2.00	2.04
5845	NASDAQ	ASRT	Wed, Apr 21, 2021	1.89	2.15	1.86	2.08
5844	NASDAQ	ASRT	Tue, Apr 20, 2021	1.97	1.98	1.86	1.89
5843	NASDAQ	ASRT	Mon, Apr 19, 2021	1.91	2.00	1.84	1.93
5842	NASDAQ	ASRT	Fri, Apr 16, 2021	2.06	2.06	1.88	1.94
5841	NASDAQ	ASRT	Thu, Apr 15, 2021	2.36	2.44	2.08	2.12
5840	NASDAQ	ASRT	Wed, Apr 14, 2021	2.03	2.23	2.02	2.07
5839	NASDAQ	ASRT	Tue, Apr 13, 2021	2.20	2.22	2.06	2.08
5838	NASDAQ	ASRT	Mon, Apr 12, 2021	2.40	2.49	2.20	2.20
5837	NASDAQ	ASRT	Fri, Apr 9, 2021	2.47	2.55	2.40	2.44
5836	NASDAQ	ASRT	Thu, Apr 8, 2021	2.30	2.47	2.26	2.34
5835	NASDAQ	ASRT	Wed, Apr 7, 2021	2.38	2.40	2.24	2.27
5834	NASDAQ	ASRT	Tue, Apr 6, 2021	2.60	2.64	2.37	2.42
5833	NASDAQ	ASRT	Mon, Apr 5, 2021	2.79	2.80	2.58	2.60
5832	NASDAQ	ASRT	Thu, Apr 1, 2021	2.76	2.87	2.76	2.86
5831	NASDAQ	ASRT	Wed, Mar 31, 2021	2.76	2.84	2.73	2.73
5830	NASDAQ	ASRT	Tue, Mar 30, 2021	2.68	2.75	2.48	2.71
5829	NASDAQ	ASRT	Mon, Mar 29, 2021	2.78	2.84	2.67	2.68
5828	NASDAQ	ASRT	Fri, Mar 26, 2021	2.84	3.00	2.72	2.78
5827	NASDAQ	ASRT	Thu, Mar 25, 2021	2.68	2.90	2.63	2.84
5826	NASDAQ	ASRT	Wed, Mar 24, 2021	3.13	3.14	2.85	2.89
5825	NASDAQ	ASRT	Tue, Mar 23, 2021	3.49	3.49	3.00	3.14
5824	NASDAQ	ASRT	Mon, Mar 22, 2021	3.68	3.72	3.40	3.49
5823	NASDAQ	ASRT	Fri, Mar 19, 2021	3.58	3.84	3.52	3.72
5822	NASDAQ	ASRT	Thu, Mar 18, 2021	3.74	3.77	3.56	3.69
5821	NASDAQ	ASRT	Wed, Mar 17, 2021	3.52	3.87	3.40	3.87
5820	NASDAQ	ASRT	Tue, Mar 16, 2021	3.83	3.84	3.48	3.62
5819	NASDAQ	ASRT	Mon, Mar 15, 2021	4.00	4.12	3.82	3.89
5818	NASDAQ	ASRT	Fri, Mar 12, 2021	3.66	4.04	3.52	3.93
5817	NASDAQ	ASRT	Thu, Mar 11, 2021	3.79	3.88	3.61	3.81
5816	NASDAQ	ASRT	Wed, Mar 10, 2021	3.96	4.08	3.70	3.76
5815	NASDAQ	ASRT	Tue, Mar 9, 2021	3.68	3.86	3.60	3.84
5814	NASDAQ	ASRT	Mon, Mar 8, 2021	3.75	3.76	3.42	3.55
5813	NASDAQ	ASRT	Fri, Mar 5, 2021	3.84	3.84	3.04	3.53
5812	NASDAQ	ASRT	Thu, Mar 4, 2021	4.27	4.27	3.44	3.81
5811	NASDAQ	ASRT	Wed, Mar 3, 2021	4.73	4.80	4.12	4.48
5810	NASDAQ	ASRT	Tue, Mar 2, 2021	4.04	4.76	4.00	4.28
5809	NASDAQ	ASRT	Mon, Mar 1, 2021	3.68	4.20	3.52	3.97
5808	NASDAQ	ASRT	Fri, Feb 26, 2021	3.75	3.80	3.41	3.41
5807	NASDAQ	ASRT	Thu, Feb 25, 2021	3.92	4.16	3.68	3.80
5806	NASDAQ	ASRT	Wed, Feb 24, 2021	3.72	4.20	3.61	3.89
5805	NASDAQ	ASRT	Tue, Feb 23, 2021	4.00	4.08	3.24	3.68
5804	NASDAQ	ASRT	Mon, Feb 22, 2021	4.40	4.88	4.16	4.36
5803	NASDAQ	ASRT	Fri, Feb 19, 2021	4.28	4.44	3.80	4.32
5802	NASDAQ	ASRT	Thu, Feb 18, 2021	4.52	4.56	4.08	4.20
5801	NASDAQ	ASRT	Wed, Feb 17, 2021	4.84	4.84	4.24	4.48
5800	NASDAQ	ASRT	Tue, Feb 16, 2021	4.94	5.40	4.72	4.88
5799	NASDAQ	ASRT	Fri, Feb 12, 2021	4.40	4.72	4.32	4.56
5798	NASDAQ	ASRT	Thu, Feb 11, 2021	4.84	4.92	4.26	4.36
5797	NASDAQ	ASRT	Wed, Feb 10, 2021	4.76	5.08	4.04	4.64
5796	NASDAQ	ASRT	Tue, Feb 9, 2021	5.36	5.80	4.64	4.72
5795	NASDAQ	ASRT	Mon, Feb 8, 2021	3.52	4.40	3.44	4.12
5794	NASDAQ	ASRT	Fri, Feb 5, 2021	2.75	3.77	2.64	3.48
5793	NASDAQ	ASRT	Thu, Feb 4, 2021	2.92	3.19	2.88	3.12
5792	NASDAQ	ASRT	Wed, Feb 3, 2021	2.76	2.84	2.68	2.78
5791	NASDAQ	ASRT	Tue, Feb 2, 2021	2.82	2.87	2.68	2.73
5790	NASDAQ	ASRT	Mon, Feb 1, 2021	2.63	2.88	2.53	2.75
5789	NASDAQ	ASRT	Fri, Jan 29, 2021	2.54	2.92	2.52	2.52
5788	NASDAQ	ASRT	Thu, Jan 28, 2021	2.70	2.80	2.48	2.56
5787	NASDAQ	ASRT	Wed, Jan 27, 2021	2.49	2.88	2.46	2.52
5786	NASDAQ	ASRT	Tue, Jan 26, 2021	2.83	2.86	2.65	2.77
5785	NASDAQ	ASRT	Mon, Jan 25, 2021	2.90	3.00	2.64	2.76
5784	NASDAQ	ASRT	Fri, Jan 22, 2021	3.06	3.08	2.81	2.86
5783	NASDAQ	ASRT	Thu, Jan 21, 2021	2.81	3.44	2.74	3.12
5782	NASDAQ	ASRT	Wed, Jan 20, 2021	2.55	2.82	2.41	2.64
5781	NASDAQ	ASRT	Tue, Jan 19, 2021	2.36	2.56	2.36	2.56
5780	NASDAQ	ASRT	Fri, Jan 15, 2021	2.47	2.52	2.28	2.36
5779	NASDAQ	ASRT	Thu, Jan 14, 2021	2.62	2.63	2.40	2.52
5778	NASDAQ	ASRT	Wed, Jan 13, 2021	2.48	2.88	2.48	2.70
5777	NASDAQ	ASRT	Tue, Jan 12, 2021	2.44	2.59	2.28	2.46
5776	NASDAQ	ASRT	Mon, Jan 11, 2021	2.19	2.44	2.16	2.40
5775	NASDAQ	ASRT	Fri, Jan 8, 2021	1.92	2.26	1.88	2.16
5774	NASDAQ	ASRT	Thu, Jan 7, 2021	2.05	2.07	1.84	1.97
5773	NASDAQ	ASRT	Wed, Jan 6, 2021	1.97	2.21	1.92	2.01
5772	NASDAQ	ASRT	Tue, Jan 5, 2021	1.76	2.05	1.64	1.90
5771	NASDAQ	ASRT	Mon, Jan 4, 2021	1.53	1.85	1.49	1.76
5770	NASDAQ	ASRT	Thu, Dec 31, 2020	1.50	1.68	1.36	1.43
5769	NASDAQ	ASRT	Wed, Dec 30, 2020	1.42	1.59	1.42	1.51
5768	NASDAQ	ASRT	Tue, Dec 29, 2020	1.48	1.48	1.36	1.43
5767	NASDAQ	ASRT	Mon, Dec 28, 2020	1.48	1.54	1.46	1.46
5766	NASDAQ	ASRT	Thu, Dec 24, 2020	1.58	1.64	1.40	1.54
5765	NASDAQ	ASRT	Wed, Dec 23, 2020	1.40	1.59	1.37	1.50
5764	NASDAQ	ASRT	Tue, Dec 22, 2020	1.42	1.44	1.32	1.36
5763	NASDAQ	ASRT	Mon, Dec 21, 2020	1.48	1.48	1.41	1.42
5762	NASDAQ	ASRT	Fri, Dec 18, 2020	1.60	1.64	1.46	1.46
5761	NASDAQ	ASRT	Thu, Dec 17, 2020	1.51	1.60	1.45	1.59
5760	NASDAQ	ASRT	Wed, Dec 16, 2020	1.60	1.60	1.47	1.50
5759	NASDAQ	ASRT	Tue, Dec 15, 2020	1.72	1.74	1.44	1.55
5758	NASDAQ	ASRT	Mon, Dec 14, 2020	1.80	1.82	1.70	1.72
5757	NASDAQ	ASRT	Fri, Dec 11, 2020	1.84	1.85	1.72	1.82
5756	NASDAQ	ASRT	Thu, Dec 10, 2020	1.83	1.84	1.71	1.78
5755	NASDAQ	ASRT	Wed, Dec 9, 2020	1.72	1.96	1.69	1.83
5754	NASDAQ	ASRT	Tue, Dec 8, 2020	1.70	1.74	1.66	1.73
5753	NASDAQ	ASRT	Mon, Dec 7, 2020	1.73	1.73	1.63	1.68
5752	NASDAQ	ASRT	Fri, Dec 4, 2020	1.68	1.75	1.64	1.69
5751	NASDAQ	ASRT	Thu, Dec 3, 2020	1.67	1.80	1.64	1.67
5750	NASDAQ	ASRT	Wed, Dec 2, 2020	1.64	1.68	1.58	1.68
5749	NASDAQ	ASRT	Tue, Dec 1, 2020	1.69	1.73	1.58	1.65
5748	NASDAQ	ASRT	Mon, Nov 30, 2020	1.64	1.75	1.56	1.68
5747	NASDAQ	ASRT	Fri, Nov 27, 2020	1.74	1.76	1.60	1.66
5746	NASDAQ	ASRT	Wed, Nov 25, 2020	1.71	1.78	1.64	1.74
5745	NASDAQ	ASRT	Tue, Nov 24, 2020	1.78	1.87	1.60	1.70
5744	NASDAQ	ASRT	Mon, Nov 23, 2020	1.52	1.75	1.52	1.75
5743	NASDAQ	ASRT	Fri, Nov 20, 2020	1.58	1.58	1.45	1.53
5742	NASDAQ	ASRT	Thu, Nov 19, 2020	1.42	1.52	1.38	1.51
5741	NASDAQ	ASRT	Wed, Nov 18, 2020	1.44	1.44	1.34	1.36
5740	NASDAQ	ASRT	Tue, Nov 17, 2020	1.50	1.50	1.36	1.41
5739	NASDAQ	ASRT	Mon, Nov 16, 2020	1.62	1.62	1.45	1.48
5738	NASDAQ	ASRT	Fri, Nov 13, 2020	1.61	1.63	1.55	1.58
5737	NASDAQ	ASRT	Thu, Nov 12, 2020	1.58	1.64	1.56	1.61
5736	NASDAQ	ASRT	Wed, Nov 11, 2020	1.64	1.71	1.54	1.59
5735	NASDAQ	ASRT	Tue, Nov 10, 2020	1.69	1.75	1.62	1.63
5734	NASDAQ	ASRT	Mon, Nov 9, 2020	2.08	2.09	1.32	1.57
5733	NASDAQ	ASRT	Fri, Nov 6, 2020	2.68	2.68	1.81	1.92
5732	NASDAQ	ASRT	Thu, Nov 5, 2020	2.64	2.69	2.56	2.68
5731	NASDAQ	ASRT	Wed, Nov 4, 2020	2.59	2.76	2.58	2.60
5730	NASDAQ	ASRT	Tue, Nov 3, 2020	2.57	2.63	2.54	2.58
5729	NASDAQ	ASRT	Mon, Nov 2, 2020	2.50	2.55	2.40	2.53
5728	NASDAQ	ASRT	Fri, Oct 30, 2020	2.60	2.60	2.40	2.48
5727	NASDAQ	ASRT	Thu, Oct 29, 2020	2.64	2.76	2.54	2.59
5726	NASDAQ	ASRT	Wed, Oct 28, 2020	2.71	2.71	2.60	2.63
5725	NASDAQ	ASRT	Tue, Oct 27, 2020	2.72	2.76	2.68	2.75
5724	NASDAQ	ASRT	Mon, Oct 26, 2020	2.66	2.76	2.64	2.72
5723	NASDAQ	ASRT	Fri, Oct 23, 2020	2.78	2.83	2.71	2.79
5722	NASDAQ	ASRT	Thu, Oct 22, 2020	2.66	2.85	2.66	2.80
5721	NASDAQ	ASRT	Wed, Oct 21, 2020	2.86	2.86	2.65	2.69
5720	NASDAQ	ASRT	Tue, Oct 20, 2020	2.86	3.03	2.85	2.85
5719	NASDAQ	ASRT	Mon, Oct 19, 2020	2.88	2.94	2.85	2.86
5718	NASDAQ	ASRT	Fri, Oct 16, 2020	2.85	2.96	2.85	2.90
5717	NASDAQ	ASRT	Thu, Oct 15, 2020	2.92	2.96	2.85	2.85
5716	NASDAQ	ASRT	Wed, Oct 14, 2020	3.03	3.08	2.93	2.95
5715	NASDAQ	ASRT	Tue, Oct 13, 2020	3.09	3.12	3.02	3.05
5714	NASDAQ	ASRT	Mon, Oct 12, 2020	2.97	3.29	2.93	3.09
5713	NASDAQ	ASRT	Fri, Oct 9, 2020	2.80	3.04	2.80	3.01
5712	NASDAQ	ASRT	Thu, Oct 8, 2020	2.85	2.90	2.77	2.90
5711	NASDAQ	ASRT	Wed, Oct 7, 2020	2.82	2.84	2.64	2.82
5710	NASDAQ	ASRT	Tue, Oct 6, 2020	2.88	2.88	2.72	2.80
5709	NASDAQ	ASRT	Mon, Oct 5, 2020	2.54	2.88	2.52	2.74
5708	NASDAQ	ASRT	Fri, Oct 2, 2020	2.58	2.80	2.56	2.66
5707	NASDAQ	ASRT	Thu, Oct 1, 2020	2.68	2.73	2.54	2.60
5706	NASDAQ	ASRT	Wed, Sep 30, 2020	2.70	2.72	2.64	2.66
5705	NASDAQ	ASRT	Tue, Sep 29, 2020	2.68	2.76	2.54	2.68
5704	NASDAQ	ASRT	Mon, Sep 28, 2020	2.72	2.77	2.64	2.67
5703	NASDAQ	ASRT	Fri, Sep 25, 2020	2.60	2.69	2.53	2.64
5702	NASDAQ	ASRT	Thu, Sep 24, 2020	2.68	2.68	2.60	2.61
5701	NASDAQ	ASRT	Wed, Sep 23, 2020	2.77	2.83	2.65	2.69
5700	NASDAQ	ASRT	Tue, Sep 22, 2020	2.81	2.92	2.77	2.78
5699	NASDAQ	ASRT	Mon, Sep 21, 2020	2.80	2.89	2.76	2.80
5698	NASDAQ	ASRT	Fri, Sep 18, 2020	3.00	3.04	2.80	2.80
5697	NASDAQ	ASRT	Thu, Sep 17, 2020	2.88	3.00	2.80	2.94
5696	NASDAQ	ASRT	Wed, Sep 16, 2020	2.78	2.98	2.76	2.88
5695	NASDAQ	ASRT	Tue, Sep 15, 2020	2.80	2.87	2.76	2.81
5694	NASDAQ	ASRT	Mon, Sep 14, 2020	2.99	3.00	2.76	2.84
5693	NASDAQ	ASRT	Fri, Sep 11, 2020	2.88	2.91	2.76	2.78
5692	NASDAQ	ASRT	Thu, Sep 10, 2020	2.90	2.97	2.80	2.90
5691	NASDAQ	ASRT	Wed, Sep 9, 2020	2.90	2.98	2.76	2.95
5690	NASDAQ	ASRT	Tue, Sep 8, 2020	2.84	2.97	2.76	2.89
5689	NASDAQ	ASRT	Fri, Sep 4, 2020	2.98	3.00	2.82	2.88
5688	NASDAQ	ASRT	Thu, Sep 3, 2020	2.99	3.13	2.98	2.98
5687	NASDAQ	ASRT	Wed, Sep 2, 2020	3.04	3.18	3.00	3.10
5686	NASDAQ	ASRT	Tue, Sep 1, 2020	3.20	3.28	2.96	3.04
5685	NASDAQ	ASRT	Mon, Aug 31, 2020	3.40	3.40	3.20	3.24
5684	NASDAQ	ASRT	Fri, Aug 28, 2020	3.17	3.31	3.12	3.23
5683	NASDAQ	ASRT	Thu, Aug 27, 2020	3.36	3.40	3.16	3.18
5682	NASDAQ	ASRT	Wed, Aug 26, 2020	3.12	3.35	3.10	3.34
5681	NASDAQ	ASRT	Tue, Aug 25, 2020	3.30	3.31	3.13	3.15
5680	NASDAQ	ASRT	Mon, Aug 24, 2020	3.23	3.35	3.20	3.31
5679	NASDAQ	ASRT	Fri, Aug 21, 2020	3.24	3.44	3.24	3.30
5678	NASDAQ	ASRT	Thu, Aug 20, 2020	3.44	3.46	3.23	3.45
5677	NASDAQ	ASRT	Wed, Aug 19, 2020	3.20	3.40	3.16	3.38
5676	NASDAQ	ASRT	Tue, Aug 18, 2020	3.32	3.40	3.25	3.33
5675	NASDAQ	ASRT	Mon, Aug 17, 2020	3.26	3.40	3.20	3.33
5674	NASDAQ	ASRT	Fri, Aug 14, 2020	3.12	3.26	3.00	3.26
5673	NASDAQ	ASRT	Thu, Aug 13, 2020	3.10	3.19	3.02	3.11
5672	NASDAQ	ASRT	Wed, Aug 12, 2020	3.24	3.24	3.09	3.09
5671	NASDAQ	ASRT	Tue, Aug 11, 2020	3.36	3.36	3.18	3.18
5670	NASDAQ	ASRT	Mon, Aug 10, 2020	3.17	3.28	3.12	3.23
5669	NASDAQ	ASRT	Fri, Aug 7, 2020	3.36	3.49	2.80	3.13
5668	NASDAQ	ASRT	Thu, Aug 6, 2020	3.60	3.78	3.60	3.74
5667	NASDAQ	ASRT	Wed, Aug 5, 2020	3.64	3.75	3.56	3.68
5666	NASDAQ	ASRT	Tue, Aug 4, 2020	3.44	3.76	3.43	3.61
5665	NASDAQ	ASRT	Mon, Aug 3, 2020	3.56	3.60	3.41	3.48
5664	NASDAQ	ASRT	Fri, Jul 31, 2020	3.84	3.84	3.56	3.60
5663	NASDAQ	ASRT	Thu, Jul 30, 2020	3.84	3.88	3.66	3.86
5662	NASDAQ	ASRT	Wed, Jul 29, 2020	3.96	4.02	3.80	3.88
5661	NASDAQ	ASRT	Tue, Jul 28, 2020	3.80	4.12	3.78	4.04
5660	NASDAQ	ASRT	Mon, Jul 27, 2020	4.00	4.00	3.64	3.79
5659	NASDAQ	ASRT	Fri, Jul 24, 2020	3.86	4.08	3.80	4.00
5658	NASDAQ	ASRT	Thu, Jul 23, 2020	4.40	4.60	3.76	3.84
5657	NASDAQ	ASRT	Wed, Jul 22, 2020	3.72	4.60	3.72	4.32
5656	NASDAQ	ASRT	Tue, Jul 21, 2020	3.64	3.76	3.52	3.70
5655	NASDAQ	ASRT	Mon, Jul 20, 2020	3.66	3.66	3.52	3.59
5654	NASDAQ	ASRT	Fri, Jul 17, 2020	3.39	3.67	3.39	3.56
5653	NASDAQ	ASRT	Thu, Jul 16, 2020	3.36	3.48	3.28	3.38
5652	NASDAQ	ASRT	Wed, Jul 15, 2020	3.36	3.48	3.28	3.32
5651	NASDAQ	ASRT	Tue, Jul 14, 2020	3.28	3.38	3.20	3.35
5650	NASDAQ	ASRT	Mon, Jul 13, 2020	3.24	3.36	3.18	3.26
5649	NASDAQ	ASRT	Fri, Jul 10, 2020	3.27	3.36	3.14	3.24
5648	NASDAQ	ASRT	Thu, Jul 9, 2020	3.20	3.30	3.18	3.28
5647	NASDAQ	ASRT	Wed, Jul 8, 2020	3.24	3.24	3.16	3.20
5646	NASDAQ	ASRT	Tue, Jul 7, 2020	3.24	3.28	3.16	3.26
5645	NASDAQ	ASRT	Mon, Jul 6, 2020	3.24	3.35	3.24	3.26
5644	NASDAQ	ASRT	Thu, Jul 2, 2020	3.32	3.38	3.20	3.28
5643	NASDAQ	ASRT	Wed, Jul 1, 2020	3.44	3.44	3.30	3.30
5642	NASDAQ	ASRT	Tue, Jun 30, 2020	3.44	3.48	3.28	3.43
5641	NASDAQ	ASRT	Mon, Jun 29, 2020	3.28	3.52	3.24	3.47
5640	NASDAQ	ASRT	Fri, Jun 26, 2020	3.36	3.42	3.08	3.29
5639	NASDAQ	ASRT	Thu, Jun 25, 2020	3.48	3.68	3.28	3.42
5638	NASDAQ	ASRT	Wed, Jun 24, 2020	3.34	4.08	3.28	3.39
5637	NASDAQ	ASRT	Tue, Jun 23, 2020	3.49	3.52	3.28	3.36
5636	NASDAQ	ASRT	Mon, Jun 22, 2020	3.44	3.56	3.40	3.47
5635	NASDAQ	ASRT	Fri, Jun 19, 2020	3.54	3.61	3.38	3.38
5634	NASDAQ	ASRT	Thu, Jun 18, 2020	3.59	3.68	3.44	3.53
5633	NASDAQ	ASRT	Wed, Jun 17, 2020	3.70	3.72	3.54	3.55
5632	NASDAQ	ASRT	Tue, Jun 16, 2020	3.89	3.92	3.64	3.75
5631	NASDAQ	ASRT	Mon, Jun 15, 2020	3.60	3.84	3.52	3.77
5630	NASDAQ	ASRT	Fri, Jun 12, 2020	3.64	3.87	3.54	3.68
5629	NASDAQ	ASRT	Thu, Jun 11, 2020	3.80	3.84	3.54	3.60
5628	NASDAQ	ASRT	Wed, Jun 10, 2020	4.08	4.12	3.80	3.89
5627	NASDAQ	ASRT	Tue, Jun 9, 2020	4.08	4.16	3.98	4.04
5626	NASDAQ	ASRT	Mon, Jun 8, 2020	4.00	4.20	4.00	4.12
5625	NASDAQ	ASRT	Fri, Jun 5, 2020	4.04	4.16	3.88	3.98
5624	NASDAQ	ASRT	Thu, Jun 4, 2020	4.52	4.52	3.92	4.00
5623	NASDAQ	ASRT	Wed, Jun 3, 2020	4.24	4.44	4.12	4.32
5622	NASDAQ	ASRT	Tue, Jun 2, 2020	4.16	4.16	3.89	3.97
5621	NASDAQ	ASRT	Mon, Jun 1, 2020	4.00	4.28	3.80	4.00
5620	NASDAQ	ASRT	Fri, May 29, 2020	3.96	4.20	3.84	3.95
5619	NASDAQ	ASRT	Thu, May 28, 2020	3.24	4.56	3.20	3.82
5618	NASDAQ	ASRT	Wed, May 27, 2020	3.27	3.32	3.19	3.30
5617	NASDAQ	ASRT	Tue, May 26, 2020	3.24	3.36	3.18	3.29
5616	NASDAQ	ASRT	Fri, May 22, 2020	3.38	3.43	3.16	3.27
5615	NASDAQ	ASRT	Thu, May 21, 2020	3.58	3.64	3.21	3.49
5614	NASDAQ	ASRT	Wed, May 20, 2020	3.30	3.84	3.20	3.60
5613	NASDAQ	ASRT	Tue, May 19, 2020	3.21	3.31	3.12	3.19
5612	NASDAQ	ASRT	Mon, May 18, 2020	3.31	3.36	3.16	3.25
5611	NASDAQ	ASRT	Fri, May 15, 2020	3.28	3.32	3.12	3.24
5610	NASDAQ	ASRT	Thu, May 14, 2020	3.08	3.32	3.02	3.14
5609	NASDAQ	ASRT	Wed, May 13, 2020	3.20	3.24	3.08	3.22
5608	NASDAQ	ASRT	Tue, May 12, 2020	3.48	3.48	3.20	3.24
5607	NASDAQ	ASRT	Mon, May 11, 2020	4.16	5.40	3.44	3.48
5606	NASDAQ	ASRT	Fri, May 8, 2020	3.30	3.32	3.00	3.19
5605	NASDAQ	ASRT	Thu, May 7, 2020	3.24	3.40	3.20	3.35
5604	NASDAQ	ASRT	Wed, May 6, 2020	3.32	3.44	3.16	3.24
5603	NASDAQ	ASRT	Tue, May 5, 2020	3.48	3.51	3.30	3.36
5602	NASDAQ	ASRT	Mon, May 4, 2020	3.32	3.48	3.12	3.46
5601	NASDAQ	ASRT	Fri, May 1, 2020	3.52	3.52	3.28	3.33
5600	NASDAQ	ASRT	Thu, Apr 30, 2020	3.48	3.56	3.26	3.50
5599	NASDAQ	ASRT	Wed, Apr 29, 2020	3.84	3.84	3.48	3.60
5598	NASDAQ	ASRT	Tue, Apr 28, 2020	3.80	3.83	3.45	3.67
5597	NASDAQ	ASRT	Mon, Apr 27, 2020	3.40	3.75	3.40	3.70
5596	NASDAQ	ASRT	Fri, Apr 24, 2020	3.29	3.40	2.81	3.40
5595	NASDAQ	ASRT	Thu, Apr 23, 2020	3.35	3.44	3.22	3.26
5594	NASDAQ	ASRT	Wed, Apr 22, 2020	3.40	3.52	3.20	3.36
5593	NASDAQ	ASRT	Tue, Apr 21, 2020	3.52	3.62	3.20	3.31
5592	NASDAQ	ASRT	Mon, Apr 20, 2020	3.58	3.86	3.44	3.59
5591	NASDAQ	ASRT	Fri, Apr 17, 2020	3.56	3.76	3.55	3.67
5590	NASDAQ	ASRT	Thu, Apr 16, 2020	3.62	3.80	3.36	3.56
5589	NASDAQ	ASRT	Wed, Apr 15, 2020	3.66	3.83	3.36	3.53
5588	NASDAQ	ASRT	Tue, Apr 14, 2020	3.27	3.70	3.24	3.60
5587	NASDAQ	ASRT	Mon, Apr 13, 2020	3.17	3.20	2.96	3.19
5586	NASDAQ	ASRT	Thu, Apr 9, 2020	3.00	3.08	2.84	2.89
5585	NASDAQ	ASRT	Wed, Apr 8, 2020	2.71	2.96	2.71	2.85
5584	NASDAQ	ASRT	Tue, Apr 7, 2020	2.68	2.84	2.60	2.72
5583	NASDAQ	ASRT	Mon, Apr 6, 2020	2.60	2.70	2.56	2.68
5582	NASDAQ	ASRT	Fri, Apr 3, 2020	2.55	2.64	2.48	2.54
5581	NASDAQ	ASRT	Thu, Apr 2, 2020	2.53	2.61	2.48	2.59
5580	NASDAQ	ASRT	Wed, Apr 1, 2020	2.56	2.61	2.44	2.54
5579	NASDAQ	ASRT	Tue, Mar 31, 2020	2.65	2.71	2.45	2.60
5578	NASDAQ	ASRT	Mon, Mar 30, 2020	2.64	2.76	2.56	2.74
5577	NASDAQ	ASRT	Fri, Mar 27, 2020	2.64	2.88	2.52	2.60
5576	NASDAQ	ASRT	Thu, Mar 26, 2020	3.04	3.12	2.68	2.83
5575	NASDAQ	ASRT	Wed, Mar 25, 2020	2.74	3.16	2.68	3.03
5574	NASDAQ	ASRT	Tue, Mar 24, 2020	2.84	2.84	2.60	2.79
5573	NASDAQ	ASRT	Mon, Mar 23, 2020	2.72	2.72	2.48	2.60
5572	NASDAQ	ASRT	Fri, Mar 20, 2020	2.88	2.92	2.50	2.82
5571	NASDAQ	ASRT	Thu, Mar 19, 2020	2.56	2.96	2.44	2.80
5570	NASDAQ	ASRT	Wed, Mar 18, 2020	2.69	2.86	2.20	2.40
5569	NASDAQ	ASRT	Tue, Mar 17, 2020	2.88	2.98	2.40	2.98
5568	NASDAQ	ASRT	Mon, Mar 16, 2020	2.88	3.13	2.80	3.00
5567	NASDAQ	ASRT	Fri, Mar 13, 2020	3.28	3.44	2.90	3.20
5566	NASDAQ	ASRT	Thu, Mar 12, 2020	3.36	3.52	3.00	3.24
5565	NASDAQ	ASRT	Wed, Mar 11, 2020	3.08	3.79	2.99	3.72
5564	NASDAQ	ASRT	Tue, Mar 10, 2020	3.88	3.88	2.72	2.96
5563	NASDAQ	ASRT	Mon, Mar 9, 2020	4.64	4.64	4.08	4.28
5562	NASDAQ	ASRT	Fri, Mar 6, 2020	4.20	4.64	4.19	4.56
5561	NASDAQ	ASRT	Thu, Mar 5, 2020	4.60	4.68	4.32	4.36
5560	NASDAQ	ASRT	Wed, Mar 4, 2020	4.32	4.60	4.20	4.60
5559	NASDAQ	ASRT	Tue, Mar 3, 2020	4.56	4.56	4.16	4.20
5558	NASDAQ	ASRT	Mon, Mar 2, 2020	4.32	4.72	4.12	4.52
5557	NASDAQ	ASRT	Fri, Feb 28, 2020	4.04	4.44	4.04	4.32
5556	NASDAQ	ASRT	Thu, Feb 27, 2020	4.36	4.42	4.04	4.20
5555	NASDAQ	ASRT	Wed, Feb 26, 2020	4.48	4.64	4.40	4.44
5554	NASDAQ	ASRT	Tue, Feb 25, 2020	4.68	4.84	4.40	4.44
5553	NASDAQ	ASRT	Mon, Feb 24, 2020	5.00	5.04	4.56	4.68
5552	NASDAQ	ASRT	Fri, Feb 21, 2020	5.32	5.36	5.12	5.24
5551	NASDAQ	ASRT	Thu, Feb 20, 2020	5.52	5.56	5.28	5.36
5550	NASDAQ	ASRT	Wed, Feb 19, 2020	5.24	5.68	5.20	5.52
5549	NASDAQ	ASRT	Tue, Feb 18, 2020	5.36	5.40	4.88	5.16
5548	NASDAQ	ASRT	Fri, Feb 14, 2020	5.44	5.64	5.28	5.36
5547	NASDAQ	ASRT	Thu, Feb 13, 2020	5.44	5.64	5.28	5.40
5546	NASDAQ	ASRT	Wed, Feb 12, 2020	5.36	5.60	5.36	5.40
5545	NASDAQ	ASRT	Tue, Feb 11, 2020	5.24	5.64	5.24	5.40
5544	NASDAQ	ASRT	Mon, Feb 10, 2020	6.08	6.12	5.16	5.44
5543	NASDAQ	ASRT	Fri, Feb 7, 2020	6.80	6.84	5.76	6.08
5542	NASDAQ	ASRT	Thu, Feb 6, 2020	4.20	4.28	4.04	4.16
5541	NASDAQ	ASRT	Wed, Feb 5, 2020	4.16	4.32	4.16	4.20
5540	NASDAQ	ASRT	Tue, Feb 4, 2020	4.16	4.28	4.08	4.20
5539	NASDAQ	ASRT	Mon, Feb 3, 2020	4.20	4.48	4.04	4.18
5538	NASDAQ	ASRT	Fri, Jan 31, 2020	4.32	4.44	4.04	4.28
5537	NASDAQ	ASRT	Thu, Jan 30, 2020	4.40	4.48	4.24	4.36
5536	NASDAQ	ASRT	Wed, Jan 29, 2020	4.56	4.64	4.40	4.44
5535	NASDAQ	ASRT	Tue, Jan 28, 2020	4.36	4.56	4.28	4.48
5534	NASDAQ	ASRT	Mon, Jan 27, 2020	4.24	4.56	4.04	4.36
5533	NASDAQ	ASRT	Fri, Jan 24, 2020	4.72	4.88	4.44	4.48
5532	NASDAQ	ASRT	Thu, Jan 23, 2020	5.00	5.03	4.68	4.68
5531	NASDAQ	ASRT	Wed, Jan 22, 2020	5.24	5.32	4.92	4.96
5530	NASDAQ	ASRT	Tue, Jan 21, 2020	5.00	5.40	4.92	5.20
5529	NASDAQ	ASRT	Fri, Jan 17, 2020	5.08	5.08	4.76	4.96
5528	NASDAQ	ASRT	Thu, Jan 16, 2020	4.60	4.88	4.57	4.84
5527	NASDAQ	ASRT	Wed, Jan 15, 2020	4.72	4.74	4.48	4.56
5526	NASDAQ	ASRT	Tue, Jan 14, 2020	4.64	4.76	4.40	4.64
5525	NASDAQ	ASRT	Mon, Jan 13, 2020	5.00	5.08	4.52	4.64
5524	NASDAQ	ASRT	Fri, Jan 10, 2020	4.28	4.56	4.28	4.44
5523	NASDAQ	ASRT	Thu, Jan 9, 2020	4.32	4.56	4.24	4.28
5522	NASDAQ	ASRT	Wed, Jan 8, 2020	4.64	4.64	4.16	4.32
5521	NASDAQ	ASRT	Tue, Jan 7, 2020	4.44	4.76	4.32	4.60
5520	NASDAQ	ASRT	Mon, Jan 6, 2020	4.48	4.52	4.04	4.32
5519	NASDAQ	ASRT	Fri, Jan 3, 2020	4.60	4.72	4.44	4.44
5518	NASDAQ	ASRT	Thu, Jan 2, 2020	5.20	5.25	4.68	4.76
5517	NASDAQ	ASRT	Tue, Dec 31, 2019	5.12	5.34	4.92	5.00
5516	NASDAQ	ASRT	Mon, Dec 30, 2019	5.68	5.76	4.92	5.12
5515	NASDAQ	ASRT	Fri, Dec 27, 2019	5.84	6.76	5.52	5.56
5514	NASDAQ	ASRT	Thu, Dec 26, 2019	5.00	5.52	4.60	5.40
5513	NASDAQ	ASRT	Tue, Dec 24, 2019	4.40	4.56	4.36	4.40
5512	NASDAQ	ASRT	Mon, Dec 23, 2019	4.40	4.56	4.24	4.38
5511	NASDAQ	ASRT	Fri, Dec 20, 2019	4.64	4.76	4.32	4.48
5510	NASDAQ	ASRT	Thu, Dec 19, 2019	4.88	4.92	4.44	4.64
5509	NASDAQ	ASRT	Wed, Dec 18, 2019	5.28	5.28	4.80	4.88
5508	NASDAQ	ASRT	Tue, Dec 17, 2019	5.68	6.00	5.04	5.12
5507	NASDAQ	ASRT	Mon, Dec 16, 2019	5.64	5.84	4.92	5.60
5506	NASDAQ	ASRT	Fri, Dec 13, 2019	4.60	4.88	4.20	4.76
5505	NASDAQ	ASRT	Thu, Dec 12, 2019	4.12	5.28	3.92	4.92
5504	NASDAQ	ASRT	Wed, Dec 11, 2019	3.20	3.28	3.10	3.14
5503	NASDAQ	ASRT	Tue, Dec 10, 2019	2.92	3.20	2.84	3.07
5502	NASDAQ	ASRT	Mon, Dec 9, 2019	2.86	2.88	2.73	2.84
5501	NASDAQ	ASRT	Fri, Dec 6, 2019	2.81	2.94	2.80	2.85
5500	NASDAQ	ASRT	Thu, Dec 5, 2019	2.92	3.02	2.76	2.81
5499	NASDAQ	ASRT	Wed, Dec 4, 2019	3.04	3.11	2.82	2.92
5498	NASDAQ	ASRT	Tue, Dec 3, 2019	2.94	3.11	2.90	2.97
5497	NASDAQ	ASRT	Mon, Dec 2, 2019	3.04	3.10	2.95	3.00
5496	NASDAQ	ASRT	Fri, Nov 29, 2019	3.14	3.20	3.00	3.04
5495	NASDAQ	ASRT	Wed, Nov 27, 2019	3.04	3.24	3.00	3.14
5494	NASDAQ	ASRT	Tue, Nov 26, 2019	3.12	3.18	2.88	3.09
5493	NASDAQ	ASRT	Mon, Nov 25, 2019	2.94	3.13	2.92	3.06
5492	NASDAQ	ASRT	Fri, Nov 22, 2019	3.06	3.06	2.88	2.95
5491	NASDAQ	ASRT	Thu, Nov 21, 2019	3.08	3.19	2.98	2.98
5490	NASDAQ	ASRT	Wed, Nov 20, 2019	3.15	3.28	3.01	3.06
5489	NASDAQ	ASRT	Tue, Nov 19, 2019	3.34	3.68	3.14	3.20
5488	NASDAQ	ASRT	Mon, Nov 18, 2019	2.92	3.41	2.92	3.33
5487	NASDAQ	ASRT	Fri, Nov 15, 2019	3.10	3.24	2.93	3.07
5486	NASDAQ	ASRT	Thu, Nov 14, 2019	3.22	3.33	3.04	3.07
5485	NASDAQ	ASRT	Wed, Nov 13, 2019	3.04	3.36	2.91	3.24
5484	NASDAQ	ASRT	Tue, Nov 12, 2019	2.96	3.04	2.80	2.91
5483	NASDAQ	ASRT	Mon, Nov 11, 2019	2.84	3.00	2.81	2.87
5482	NASDAQ	ASRT	Fri, Nov 8, 2019	3.00	3.11	2.81	2.90
5481	NASDAQ	ASRT	Thu, Nov 7, 2019	3.20	3.36	2.92	3.02
5480	NASDAQ	ASRT	Wed, Nov 6, 2019	3.33	3.40	2.92	2.92
5479	NASDAQ	ASRT	Tue, Nov 5, 2019	3.22	3.34	3.20	3.32
5478	NASDAQ	ASRT	Mon, Nov 4, 2019	3.38	3.40	3.04	3.22
5477	NASDAQ	ASRT	Fri, Nov 1, 2019	3.40	3.72	3.04	3.36
5476	NASDAQ	ASRT	Thu, Oct 31, 2019	3.29	3.52	3.12	3.16
5475	NASDAQ	ASRT	Wed, Oct 30, 2019	3.98	4.16	3.87	4.08
5474	NASDAQ	ASRT	Tue, Oct 29, 2019	3.95	4.04	3.80	3.98
5473	NASDAQ	ASRT	Mon, Oct 28, 2019	3.70	4.04	3.68	3.91
5472	NASDAQ	ASRT	Fri, Oct 25, 2019	3.48	3.84	3.48	3.68
5471	NASDAQ	ASRT	Thu, Oct 24, 2019	3.58	3.64	3.32	3.55
5470	NASDAQ	ASRT	Wed, Oct 23, 2019	3.28	3.76	3.28	3.58
5469	NASDAQ	ASRT	Tue, Oct 22, 2019	3.42	3.51	3.09	3.48
5468	NASDAQ	ASRT	Mon, Oct 21, 2019	3.20	3.51	2.85	3.36
5467	NASDAQ	ASRT	Fri, Oct 18, 2019	5.12	5.12	4.65	4.68
5466	NASDAQ	ASRT	Thu, Oct 17, 2019	4.24	5.12	4.21	4.98
5465	NASDAQ	ASRT	Wed, Oct 16, 2019	4.64	4.64	4.12	4.16
5464	NASDAQ	ASRT	Tue, Oct 15, 2019	4.16	4.40	4.12	4.40
5463	NASDAQ	ASRT	Mon, Oct 14, 2019	5.00	5.12	4.04	4.20
5462	NASDAQ	ASRT	Fri, Oct 11, 2019	4.88	5.04	4.84	4.96
5461	NASDAQ	ASRT	Thu, Oct 10, 2019	5.04	5.16	4.72	4.88
5460	NASDAQ	ASRT	Wed, Oct 9, 2019	5.36	5.40	5.00	5.00
5459	NASDAQ	ASRT	Tue, Oct 8, 2019	5.28	5.36	5.08	5.30
5458	NASDAQ	ASRT	Mon, Oct 7, 2019	4.88	5.36	4.76	5.32
5457	NASDAQ	ASRT	Fri, Oct 4, 2019	4.96	5.00	4.64	4.88
5456	NASDAQ	ASRT	Thu, Oct 3, 2019	4.96	5.04	4.76	4.94
5455	NASDAQ	ASRT	Wed, Oct 2, 2019	4.84	5.04	4.60	4.96
5454	NASDAQ	ASRT	Tue, Oct 1, 2019	5.20	5.32	4.80	4.92
5453	NASDAQ	ASRT	Mon, Sep 30, 2019	5.20	5.36	5.12	5.12
5452	NASDAQ	ASRT	Fri, Sep 27, 2019	5.56	5.72	5.20	5.24
5451	NASDAQ	ASRT	Thu, Sep 26, 2019	5.72	5.80	5.56	5.72
5450	NASDAQ	ASRT	Wed, Sep 25, 2019	5.84	5.96	5.56	5.68
5449	NASDAQ	ASRT	Tue, Sep 24, 2019	5.56	5.88	5.56	5.72
5448	NASDAQ	ASRT	Mon, Sep 23, 2019	5.56	5.68	5.42	5.52
5447	NASDAQ	ASRT	Fri, Sep 20, 2019	5.32	5.60	5.20	5.52
5446	NASDAQ	ASRT	Thu, Sep 19, 2019	5.36	5.38	5.20	5.28
5445	NASDAQ	ASRT	Wed, Sep 18, 2019	5.48	5.52	5.24	5.32
5444	NASDAQ	ASRT	Tue, Sep 17, 2019	5.44	5.52	5.32	5.48
5443	NASDAQ	ASRT	Mon, Sep 16, 2019	5.44	5.60	5.36	5.40
5442	NASDAQ	ASRT	Fri, Sep 13, 2019	5.44	5.56	5.32	5.44
5441	NASDAQ	ASRT	Thu, Sep 12, 2019	5.56	5.60	5.18	5.36
5440	NASDAQ	ASRT	Wed, Sep 11, 2019	5.60	5.72	5.40	5.52
5439	NASDAQ	ASRT	Tue, Sep 10, 2019	5.04	5.64	5.04	5.56
5438	NASDAQ	ASRT	Mon, Sep 9, 2019	5.20	5.24	4.96	4.96
5437	NASDAQ	ASRT	Fri, Sep 6, 2019	5.24	5.27	4.92	5.08
5436	NASDAQ	ASRT	Thu, Sep 5, 2019	5.44	5.57	5.20	5.28
5435	NASDAQ	ASRT	Wed, Sep 4, 2019	5.60	5.60	5.16	5.24
5434	NASDAQ	ASRT	Tue, Sep 3, 2019	5.76	5.76	5.28	5.28
5433	NASDAQ	ASRT	Fri, Aug 30, 2019	5.96	5.96	5.52	5.76
5432	NASDAQ	ASRT	Thu, Aug 29, 2019	5.76	6.00	5.63	5.84
5431	NASDAQ	ASRT	Wed, Aug 28, 2019	5.52	5.76	5.52	5.64
5430	NASDAQ	ASRT	Tue, Aug 27, 2019	6.08	6.20	5.52	5.56
5429	NASDAQ	ASRT	Mon, Aug 26, 2019	5.68	6.16	5.60	6.00
5428	NASDAQ	ASRT	Fri, Aug 23, 2019	6.20	6.24	5.48	5.60
5427	NASDAQ	ASRT	Thu, Aug 22, 2019	6.04	6.20	5.68	6.08
5426	NASDAQ	ASRT	Wed, Aug 21, 2019	5.64	6.16	5.56	6.12
5425	NASDAQ	ASRT	Tue, Aug 20, 2019	6.40	6.56	5.08	5.32
5424	NASDAQ	ASRT	Mon, Aug 19, 2019	6.60	6.60	6.36	6.40
5423	NASDAQ	ASRT	Fri, Aug 16, 2019	6.40	6.64	6.28	6.48
5422	NASDAQ	ASRT	Thu, Aug 15, 2019	6.32	6.68	6.24	6.44
5421	NASDAQ	ASRT	Wed, Aug 14, 2019	6.44	6.52	6.24	6.32
5420	NASDAQ	ASRT	Tue, Aug 13, 2019	6.24	6.72	6.04	6.40
5419	NASDAQ	ASRT	Mon, Aug 12, 2019	6.16	6.40	6.04	6.08
5418	NASDAQ	ASRT	Fri, Aug 9, 2019	11.28	11.60	5.94	6.08
5417	NASDAQ	ASRT	Thu, Aug 8, 2019	10.36	11.68	10.36	11.24
5416	NASDAQ	ASRT	Wed, Aug 7, 2019	11.00	11.04	10.44	10.64
5415	NASDAQ	ASRT	Tue, Aug 6, 2019	11.52	11.76	10.76	11.08
5414	NASDAQ	ASRT	Mon, Aug 5, 2019	11.80	11.96	11.04	11.40
5413	NASDAQ	ASRT	Fri, Aug 2, 2019	12.80	13.12	11.92	12.04
5412	NASDAQ	ASRT	Thu, Aug 1, 2019	13.68	14.00	12.88	12.96
5411	NASDAQ	ASRT	Wed, Jul 31, 2019	13.64	14.16	13.52	13.72
5410	NASDAQ	ASRT	Tue, Jul 30, 2019	13.52	14.20	13.12	13.68
5409	NASDAQ	ASRT	Mon, Jul 29, 2019	12.52	13.60	12.50	13.48
5408	NASDAQ	ASRT	Fri, Jul 26, 2019	12.08	13.00	12.08	12.56
5407	NASDAQ	ASRT	Thu, Jul 25, 2019	12.44	12.60	11.88	12.08
5406	NASDAQ	ASRT	Wed, Jul 24, 2019	12.00	12.72	11.92	12.68
5405	NASDAQ	ASRT	Tue, Jul 23, 2019	12.16	12.57	11.92	12.00
5404	NASDAQ	ASRT	Mon, Jul 22, 2019	12.04	12.28	11.60	12.20
5403	NASDAQ	ASRT	Fri, Jul 19, 2019	11.68	12.12	11.44	12.00
5402	NASDAQ	ASRT	Thu, Jul 18, 2019	12.28	12.60	11.57	11.72
5401	NASDAQ	ASRT	Wed, Jul 17, 2019	13.32	13.32	12.20	12.24
5400	NASDAQ	ASRT	Tue, Jul 16, 2019	12.96	13.40	12.68	13.36
5399	NASDAQ	ASRT	Mon, Jul 15, 2019	12.44	13.16	12.44	13.08
5398	NASDAQ	ASRT	Fri, Jul 12, 2019	12.40	12.56	12.16	12.48
5397	NASDAQ	ASRT	Thu, Jul 11, 2019	12.64	12.66	12.04	12.32
5396	NASDAQ	ASRT	Wed, Jul 10, 2019	12.64	12.92	12.35	12.64
5395	NASDAQ	ASRT	Tue, Jul 9, 2019	12.80	13.04	12.56	12.64
5394	NASDAQ	ASRT	Mon, Jul 8, 2019	13.40	13.60	12.72	12.96
5393	NASDAQ	ASRT	Fri, Jul 5, 2019	13.44	13.80	13.12	13.36
5392	NASDAQ	ASRT	Wed, Jul 3, 2019	13.72	13.84	12.96	13.52
5391	NASDAQ	ASRT	Tue, Jul 2, 2019	13.72	14.28	13.52	13.72
5390	NASDAQ	ASRT	Mon, Jul 1, 2019	14.04	14.24	13.52	13.84
5389	NASDAQ	ASRT	Fri, Jun 28, 2019	13.88	14.52	13.78	13.80
5388	NASDAQ	ASRT	Thu, Jun 27, 2019	13.64	14.44	13.36	13.76
5387	NASDAQ	ASRT	Wed, Jun 26, 2019	12.76	13.92	12.72	13.76
5386	NASDAQ	ASRT	Tue, Jun 25, 2019	12.24	13.04	12.08	12.72
5385	NASDAQ	ASRT	Mon, Jun 24, 2019	12.40	12.52	11.68	12.20
5384	NASDAQ	ASRT	Fri, Jun 21, 2019	12.60	13.24	11.68	12.64
5383	NASDAQ	ASRT	Thu, Jun 20, 2019	12.88	13.24	12.60	12.72
5382	NASDAQ	ASRT	Wed, Jun 19, 2019	12.40	12.80	12.16	12.68
5381	NASDAQ	ASRT	Tue, Jun 18, 2019	12.12	12.64	12.08	12.28
5380	NASDAQ	ASRT	Mon, Jun 17, 2019	12.32	12.32	11.84	12.00
5379	NASDAQ	ASRT	Fri, Jun 14, 2019	13.24	13.40	12.24	12.28
5378	NASDAQ	ASRT	Thu, Jun 13, 2019	12.72	13.44	12.60	13.28
5377	NASDAQ	ASRT	Wed, Jun 12, 2019	12.60	12.74	12.36	12.68
5376	NASDAQ	ASRT	Tue, Jun 11, 2019	12.52	12.92	12.24	12.64
5375	NASDAQ	ASRT	Mon, Jun 10, 2019	12.00	12.44	11.92	12.36
5374	NASDAQ	ASRT	Fri, Jun 7, 2019	12.04	12.04	11.52	11.92
5373	NASDAQ	ASRT	Thu, Jun 6, 2019	11.96	12.16	11.68	11.96
5372	NASDAQ	ASRT	Wed, Jun 5, 2019	12.88	12.88	11.96	11.96
5371	NASDAQ	ASRT	Tue, Jun 4, 2019	12.44	13.14	12.36	12.84
5370	NASDAQ	ASRT	Mon, Jun 3, 2019	11.68	12.48	11.68	12.32
5369	NASDAQ	ASRT	Fri, May 31, 2019	12.56	12.56	11.64	11.72
5368	NASDAQ	ASRT	Thu, May 30, 2019	12.88	13.16	12.20	12.60
5367	NASDAQ	ASRT	Wed, May 29, 2019	12.96	13.16	12.52	12.96
5366	NASDAQ	ASRT	Tue, May 28, 2019	13.60	13.72	13.00	13.08
5365	NASDAQ	ASRT	Fri, May 24, 2019	13.68	14.14	13.40	13.72
5364	NASDAQ	ASRT	Thu, May 23, 2019	13.72	14.04	13.40	13.60
5363	NASDAQ	ASRT	Wed, May 22, 2019	13.56	14.24	13.28	13.72
5362	NASDAQ	ASRT	Tue, May 21, 2019	13.92	13.96	13.20	13.68
5361	NASDAQ	ASRT	Mon, May 20, 2019	13.68	13.96	12.34	13.84
5360	NASDAQ	ASRT	Fri, May 17, 2019	14.00	14.52	13.68	13.72
5359	NASDAQ	ASRT	Thu, May 16, 2019	15.36	15.64	14.12	14.20
5358	NASDAQ	ASRT	Wed, May 15, 2019	16.44	16.72	15.70	15.84
5357	NASDAQ	ASRT	Tue, May 14, 2019	17.16	17.44	16.58	16.68
5356	NASDAQ	ASRT	Mon, May 13, 2019	17.36	17.40	16.84	17.12
5355	NASDAQ	ASRT	Fri, May 10, 2019	18.96	18.96	17.08	17.64
5354	NASDAQ	ASRT	Thu, May 9, 2019	18.96	19.68	17.32	19.12
5353	NASDAQ	ASRT	Wed, May 8, 2019	19.20	19.36	18.76	18.96
5352	NASDAQ	ASRT	Tue, May 7, 2019	18.84	19.32	18.36	19.20
5351	NASDAQ	ASRT	Mon, May 6, 2019	18.52	19.30	18.00	19.12
5350	NASDAQ	ASRT	Fri, May 3, 2019	17.60	19.12	17.40	18.84
5349	NASDAQ	ASRT	Thu, May 2, 2019	17.24	17.76	16.60	17.56
5348	NASDAQ	ASRT	Wed, May 1, 2019	16.64	17.50	15.96	17.40
5347	NASDAQ	ASRT	Tue, Apr 30, 2019	17.28	17.28	16.20	16.68
5346	NASDAQ	ASRT	Mon, Apr 29, 2019	16.96	17.56	16.88	17.24
5345	NASDAQ	ASRT	Fri, Apr 26, 2019	16.56	17.00	16.46	16.88
5344	NASDAQ	ASRT	Thu, Apr 25, 2019	17.08	17.31	16.16	16.64
5343	NASDAQ	ASRT	Wed, Apr 24, 2019	17.64	17.64	16.98	17.24
5342	NASDAQ	ASRT	Tue, Apr 23, 2019	16.52	17.92	16.44	17.44
5341	NASDAQ	ASRT	Mon, Apr 22, 2019	17.08	17.13	16.24	16.68
5340	NASDAQ	ASRT	Thu, Apr 18, 2019	17.04	17.72	16.68	17.16
5339	NASDAQ	ASRT	Wed, Apr 17, 2019	18.52	18.72	16.91	17.04
5338	NASDAQ	ASRT	Tue, Apr 16, 2019	19.04	19.12	18.12	18.52
5337	NASDAQ	ASRT	Mon, Apr 15, 2019	19.48	19.59	18.16	18.88
5336	NASDAQ	ASRT	Fri, Apr 12, 2019	20.64	20.88	19.16	19.48
5335	NASDAQ	ASRT	Thu, Apr 11, 2019	20.96	21.05	19.90	20.52
5334	NASDAQ	ASRT	Wed, Apr 10, 2019	21.84	22.54	20.84	20.96
5333	NASDAQ	ASRT	Tue, Apr 9, 2019	22.64	22.72	21.72	21.76
5332	NASDAQ	ASRT	Mon, Apr 8, 2019	21.92	22.72	21.60	22.64
5331	NASDAQ	ASRT	Fri, Apr 5, 2019	22.68	23.04	20.80	21.96
5330	NASDAQ	ASRT	Thu, Apr 4, 2019	21.60	22.56	21.28	22.32
5329	NASDAQ	ASRT	Wed, Apr 3, 2019	20.72	21.94	20.64	21.56
5328	NASDAQ	ASRT	Tue, Apr 2, 2019	20.44	20.88	19.98	20.64
5327	NASDAQ	ASRT	Mon, Apr 1, 2019	20.60	21.38	20.36	20.40
5326	NASDAQ	ASRT	Fri, Mar 29, 2019	19.44	20.36	18.72	20.28
5325	NASDAQ	ASRT	Thu, Mar 28, 2019	18.04	20.16	18.00	19.32
5324	NASDAQ	ASRT	Wed, Mar 27, 2019	18.24	19.08	18.00	18.12
5323	NASDAQ	ASRT	Tue, Mar 26, 2019	19.56	20.12	17.96	18.28
5322	NASDAQ	ASRT	Mon, Mar 25, 2019	19.60	20.34	19.16	19.48
5321	NASDAQ	ASRT	Fri, Mar 22, 2019	19.16	20.04	19.00	19.48
5320	NASDAQ	ASRT	Thu, Mar 21, 2019	18.96	19.64	18.84	19.32
5319	NASDAQ	ASRT	Wed, Mar 20, 2019	18.88	19.56	18.56	19.08
5318	NASDAQ	ASRT	Tue, Mar 19, 2019	17.28	19.72	17.12	18.88
5317	NASDAQ	ASRT	Mon, Mar 18, 2019	16.64	17.88	16.44	17.04
5316	NASDAQ	ASRT	Fri, Mar 15, 2019	16.12	16.36	15.76	16.12
5315	NASDAQ	ASRT	Thu, Mar 14, 2019	16.68	16.84	16.04	16.16
5314	NASDAQ	ASRT	Wed, Mar 13, 2019	15.80	16.72	15.64	16.40
5313	NASDAQ	ASRT	Tue, Mar 12, 2019	15.16	16.08	14.96	15.64
5312	NASDAQ	ASRT	Mon, Mar 11, 2019	15.96	16.00	15.00	15.12
5311	NASDAQ	ASRT	Fri, Mar 8, 2019	16.08	16.24	15.64	16.04
5310	NASDAQ	ASRT	Thu, Mar 7, 2019	17.60	17.90	16.12	16.32
5309	NASDAQ	ASRT	Wed, Mar 6, 2019	17.36	17.96	16.36	16.60
5308	NASDAQ	ASRT	Tue, Mar 5, 2019	16.76	17.88	16.36	17.32
5307	NASDAQ	ASRT	Mon, Mar 4, 2019	17.44	17.64	16.04	16.76
5306	NASDAQ	ASRT	Fri, Mar 1, 2019	16.64	17.40	16.62	17.28
5305	NASDAQ	ASRT	Thu, Feb 28, 2019	16.56	16.84	16.28	16.56
5304	NASDAQ	ASRT	Wed, Feb 27, 2019	16.44	16.64	16.16	16.56
5303	NASDAQ	ASRT	Tue, Feb 26, 2019	17.24	17.32	16.48	16.52
5302	NASDAQ	ASRT	Mon, Feb 25, 2019	17.16	17.68	17.04	17.20
5301	NASDAQ	ASRT	Fri, Feb 22, 2019	16.92	17.40	16.84	17.04
5300	NASDAQ	ASRT	Thu, Feb 21, 2019	18.00	18.20	16.76	16.84
5299	NASDAQ	ASRT	Wed, Feb 20, 2019	17.92	18.20	17.68	18.08
5298	NASDAQ	ASRT	Tue, Feb 19, 2019	17.60	18.12	17.60	17.92
5297	NASDAQ	ASRT	Fri, Feb 15, 2019	17.60	17.68	17.04	17.60
5296	NASDAQ	ASRT	Thu, Feb 14, 2019	17.24	17.66	17.04	17.44
5295	NASDAQ	ASRT	Wed, Feb 13, 2019	17.20	17.62	16.72	17.12
5294	NASDAQ	ASRT	Tue, Feb 12, 2019	17.36	17.68	17.04	17.24
5293	NASDAQ	ASRT	Mon, Feb 11, 2019	17.00	17.60	16.60	17.16
5292	NASDAQ	ASRT	Fri, Feb 8, 2019	17.04	17.08	16.48	16.80
5291	NASDAQ	ASRT	Thu, Feb 7, 2019	17.84	18.52	16.76	17.12
5290	NASDAQ	ASRT	Wed, Feb 6, 2019	18.12	18.60	17.62	17.92
5289	NASDAQ	ASRT	Tue, Feb 5, 2019	18.24	19.08	18.04	18.12
5288	NASDAQ	ASRT	Mon, Feb 4, 2019	17.68	18.18	17.44	18.12
5287	NASDAQ	ASRT	Fri, Feb 1, 2019	18.00	18.04	17.48	17.84
5286	NASDAQ	ASRT	Thu, Jan 31, 2019	17.40	18.08	17.40	17.84
5285	NASDAQ	ASRT	Wed, Jan 30, 2019	16.96	17.60	16.56	17.56
5284	NASDAQ	ASRT	Tue, Jan 29, 2019	16.80	17.04	16.44	16.88
5283	NASDAQ	ASRT	Mon, Jan 28, 2019	16.72	16.92	16.52	16.80
5282	NASDAQ	ASRT	Fri, Jan 25, 2019	15.80	17.00	15.60	16.72
5281	NASDAQ	ASRT	Thu, Jan 24, 2019	15.76	15.90	15.40	15.76
5280	NASDAQ	ASRT	Wed, Jan 23, 2019	16.28	16.40	15.48	15.72
5279	NASDAQ	ASRT	Tue, Jan 22, 2019	16.60	16.61	15.92	16.04
5278	NASDAQ	ASRT	Fri, Jan 18, 2019	16.88	17.00	16.56	16.72
5277	NASDAQ	ASRT	Thu, Jan 17, 2019	16.88	17.04	16.52	16.80
5276	NASDAQ	ASRT	Wed, Jan 16, 2019	17.08	17.60	16.48	16.88
5275	NASDAQ	ASRT	Tue, Jan 15, 2019	17.00	17.24	16.68	17.00
5274	NASDAQ	ASRT	Mon, Jan 14, 2019	17.24	17.44	16.80	16.88
5273	NASDAQ	ASRT	Fri, Jan 11, 2019	16.64	17.32	16.28	17.24
5272	NASDAQ	ASRT	Thu, Jan 10, 2019	16.60	17.00	15.92	16.52
5271	NASDAQ	ASRT	Wed, Jan 9, 2019	17.96	18.36	16.32	16.40
5270	NASDAQ	ASRT	Tue, Jan 8, 2019	17.08	17.80	16.96	17.60
5269	NASDAQ	ASRT	Mon, Jan 7, 2019	16.76	17.40	16.40	16.88
5268	NASDAQ	ASRT	Fri, Jan 4, 2019	15.88	16.82	15.48	16.72
5267	NASDAQ	ASRT	Thu, Jan 3, 2019	15.96	16.66	15.80	15.88
5266	NASDAQ	ASRT	Wed, Jan 2, 2019	14.28	16.44	14.28	15.92
5265	NASDAQ	ASRT	Mon, Dec 31, 2018	14.32	14.72	14.08	14.44
5264	NASDAQ	ASRT	Fri, Dec 28, 2018	14.16	14.84	14.00	14.36
5263	NASDAQ	ASRT	Thu, Dec 27, 2018	14.64	15.00	13.48	14.12
5262	NASDAQ	ASRT	Wed, Dec 26, 2018	14.40	15.04	14.12	14.88
5261	NASDAQ	ASRT	Mon, Dec 24, 2018	14.36	14.36	13.84	14.24
5260	NASDAQ	ASRT	Fri, Dec 21, 2018	15.20	15.20	14.36	14.48
5259	NASDAQ	ASRT	Thu, Dec 20, 2018	15.52	15.68	15.16	15.36
5258	NASDAQ	ASRT	Wed, Dec 19, 2018	15.64	16.08	15.16	15.44
5257	NASDAQ	ASRT	Tue, Dec 18, 2018	15.88	16.32	15.32	15.64
5256	NASDAQ	ASRT	Mon, Dec 17, 2018	16.40	16.40	15.54	15.72
5255	NASDAQ	ASRT	Fri, Dec 14, 2018	16.64	16.76	15.92	16.20
5254	NASDAQ	ASRT	Thu, Dec 13, 2018	17.20	17.48	16.68	16.80
5253	NASDAQ	ASRT	Wed, Dec 12, 2018	17.00	17.34	16.60	17.12
5252	NASDAQ	ASRT	Tue, Dec 11, 2018	17.20	17.32	16.24	16.88
5251	NASDAQ	ASRT	Mon, Dec 10, 2018	17.00	17.08	16.40	17.00
5250	NASDAQ	ASRT	Fri, Dec 7, 2018	18.04	18.32	16.89	17.08
5249	NASDAQ	ASRT	Thu, Dec 6, 2018	18.68	19.00	17.72	18.00
5248	NASDAQ	ASRT	Tue, Dec 4, 2018	19.36	19.40	18.92	19.04
5247	NASDAQ	ASRT	Mon, Dec 3, 2018	20.28	20.64	19.08	19.34
5246	NASDAQ	ASRT	Fri, Nov 30, 2018	20.00	20.18	18.60	19.94
5245	NASDAQ	ASRT	Thu, Nov 29, 2018	21.08	21.24	20.44	20.84
5244	NASDAQ	ASRT	Wed, Nov 28, 2018	20.96	21.48	20.48	21.12
5243	NASDAQ	ASRT	Tue, Nov 27, 2018	20.88	21.28	20.34	20.80
5242	NASDAQ	ASRT	Mon, Nov 26, 2018	22.00	22.22	20.32	20.84
5241	NASDAQ	ASRT	Fri, Nov 23, 2018	20.84	22.52	20.84	21.60
5240	NASDAQ	ASRT	Wed, Nov 21, 2018	21.60	21.96	20.44	21.04
5239	NASDAQ	ASRT	Tue, Nov 20, 2018	21.36	22.04	20.97	21.44
5238	NASDAQ	ASRT	Mon, Nov 19, 2018	22.00	22.32	21.08	21.56
5237	NASDAQ	ASRT	Fri, Nov 16, 2018	23.04	23.14	21.84	21.96
5236	NASDAQ	ASRT	Thu, Nov 15, 2018	22.04	23.20	22.04	23.04
5235	NASDAQ	ASRT	Wed, Nov 14, 2018	22.08	23.52	21.81	22.24
5234	NASDAQ	ASRT	Tue, Nov 13, 2018	21.40	22.24	21.40	21.52
5233	NASDAQ	ASRT	Mon, Nov 12, 2018	21.88	22.68	21.40	21.52
5232	NASDAQ	ASRT	Fri, Nov 9, 2018	21.00	22.56	18.76	21.72
5231	NASDAQ	ASRT	Thu, Nov 8, 2018	20.40	20.60	19.60	20.28
5230	NASDAQ	ASRT	Wed, Nov 7, 2018	20.48	20.48	19.80	20.40
5229	NASDAQ	ASRT	Tue, Nov 6, 2018	20.24	20.78	19.88	20.44
5228	NASDAQ	ASRT	Mon, Nov 5, 2018	20.36	20.56	19.72	20.20
5227	NASDAQ	ASRT	Fri, Nov 2, 2018	20.72	21.20	20.08	20.16
5226	NASDAQ	ASRT	Thu, Nov 1, 2018	19.48	21.48	19.48	20.60
5225	NASDAQ	ASRT	Wed, Oct 31, 2018	20.32	20.88	18.76	19.42
5224	NASDAQ	ASRT	Tue, Oct 30, 2018	20.00	21.44	19.16	20.50
5223	NASDAQ	ASRT	Mon, Oct 29, 2018	21.84	22.24	21.04	21.32
5222	NASDAQ	ASRT	Fri, Oct 26, 2018	21.48	21.86	20.84	21.68
5221	NASDAQ	ASRT	Thu, Oct 25, 2018	21.12	22.16	20.80	21.84
5220	NASDAQ	ASRT	Wed, Oct 24, 2018	22.40	22.76	20.88	21.00
5219	NASDAQ	ASRT	Tue, Oct 23, 2018	22.56	22.84	22.20	22.36
5218	NASDAQ	ASRT	Mon, Oct 22, 2018	22.92	23.24	22.40	22.84
5217	NASDAQ	ASRT	Fri, Oct 19, 2018	23.72	24.28	22.88	23.04
5216	NASDAQ	ASRT	Thu, Oct 18, 2018	22.84	23.68	22.64	23.68
5215	NASDAQ	ASRT	Wed, Oct 17, 2018	23.16	23.48	22.36	23.00
5214	NASDAQ	ASRT	Tue, Oct 16, 2018	22.52	23.56	22.52	23.40
5213	NASDAQ	ASRT	Mon, Oct 15, 2018	22.12	22.54	21.84	22.28
5212	NASDAQ	ASRT	Fri, Oct 12, 2018	21.84	22.52	21.68	22.08
5211	NASDAQ	ASRT	Thu, Oct 11, 2018	22.00	22.44	21.40	21.56
5210	NASDAQ	ASRT	Wed, Oct 10, 2018	22.48	23.20	22.20	22.20
5209	NASDAQ	ASRT	Tue, Oct 9, 2018	23.08	23.20	22.24	22.64
5208	NASDAQ	ASRT	Mon, Oct 8, 2018	22.68	23.28	22.40	23.12
5207	NASDAQ	ASRT	Fri, Oct 5, 2018	22.96	23.16	22.32	22.72
5206	NASDAQ	ASRT	Thu, Oct 4, 2018	22.68	23.06	22.28	22.84
5205	NASDAQ	ASRT	Wed, Oct 3, 2018	22.20	22.84	22.16	22.60
5204	NASDAQ	ASRT	Tue, Oct 2, 2018	23.00	23.36	22.12	22.20
5203	NASDAQ	ASRT	Mon, Oct 1, 2018	23.68	24.24	22.92	23.00
5202	NASDAQ	ASRT	Fri, Sep 28, 2018	23.76	23.92	23.28	23.52
5201	NASDAQ	ASRT	Thu, Sep 27, 2018	23.36	24.20	23.28	23.84
5200	NASDAQ	ASRT	Wed, Sep 26, 2018	23.80	23.84	23.14	23.24
5199	NASDAQ	ASRT	Tue, Sep 25, 2018	24.56	24.64	23.72	23.92
5198	NASDAQ	ASRT	Mon, Sep 24, 2018	24.64	24.96	24.00	24.56
5197	NASDAQ	ASRT	Fri, Sep 21, 2018	24.64	24.92	24.24	24.56
5196	NASDAQ	ASRT	Thu, Sep 20, 2018	24.08	24.80	24.00	24.76
5195	NASDAQ	ASRT	Wed, Sep 19, 2018	23.68	24.28	23.64	23.84
5194	NASDAQ	ASRT	Tue, Sep 18, 2018	23.24	24.20	23.24	23.56
5193	NASDAQ	ASRT	Mon, Sep 17, 2018	23.36	23.44	22.88	23.28
5192	NASDAQ	ASRT	Fri, Sep 14, 2018	23.60	23.88	22.88	23.36
5191	NASDAQ	ASRT	Thu, Sep 13, 2018	24.00	24.00	23.24	23.64
5190	NASDAQ	ASRT	Wed, Sep 12, 2018	24.04	24.48	23.68	23.96
5189	NASDAQ	ASRT	Tue, Sep 11, 2018	24.36	24.36	23.56	23.84
5188	NASDAQ	ASRT	Mon, Sep 10, 2018	24.80	25.10	24.28	24.36
5187	NASDAQ	ASRT	Fri, Sep 7, 2018	25.16	25.34	24.72	24.80
5186	NASDAQ	ASRT	Thu, Sep 6, 2018	26.20	26.20	25.24	25.28
5185	NASDAQ	ASRT	Wed, Sep 5, 2018	25.28	26.26	24.92	26.12
5184	NASDAQ	ASRT	Tue, Sep 4, 2018	25.88	25.88	24.40	25.20
5183	NASDAQ	ASRT	Fri, Aug 31, 2018	26.20	26.20	24.84	25.52
5182	NASDAQ	ASRT	Thu, Aug 30, 2018	26.12	26.60	25.92	26.18
5181	NASDAQ	ASRT	Wed, Aug 29, 2018	24.44	26.32	23.84	26.06
5180	NASDAQ	ASRT	Tue, Aug 28, 2018	29.24	29.72	29.04	29.28
5179	NASDAQ	ASRT	Mon, Aug 27, 2018	28.80	29.44	28.40	29.32
5178	NASDAQ	ASRT	Fri, Aug 24, 2018	28.00	28.96	28.00	28.52
5177	NASDAQ	ASRT	Thu, Aug 23, 2018	28.96	28.96	27.80	27.84
5176	NASDAQ	ASRT	Wed, Aug 22, 2018	29.60	29.84	28.90	28.96
5175	NASDAQ	ASRT	Tue, Aug 21, 2018	30.20	30.24	29.04	29.56
5174	NASDAQ	ASRT	Mon, Aug 20, 2018	29.44	30.40	28.54	30.20
5173	NASDAQ	ASRT	Fri, Aug 17, 2018	29.12	30.08	28.58	29.96
5172	NASDAQ	ASRT	Thu, Aug 16, 2018	31.40	31.40	28.92	29.12
5171	NASDAQ	ASRT	Wed, Aug 15, 2018	29.20	32.32	27.88	32.16
5170	NASDAQ	ASRT	Tue, Aug 14, 2018	28.64	29.68	28.36	29.20
5169	NASDAQ	ASRT	Mon, Aug 13, 2018	28.56	28.96	27.68	28.72
5168	NASDAQ	ASRT	Fri, Aug 10, 2018	30.28	30.60	27.96	28.88
5167	NASDAQ	ASRT	Thu, Aug 9, 2018	30.04	31.42	28.36	30.22
5166	NASDAQ	ASRT	Wed, Aug 8, 2018	34.40	34.40	31.00	31.06
5165	NASDAQ	ASRT	Tue, Aug 7, 2018	35.20	37.92	35.20	37.32
5164	NASDAQ	ASRT	Mon, Aug 6, 2018	34.48	35.76	34.32	35.24
5163	NASDAQ	ASRT	Fri, Aug 3, 2018	34.52	35.60	34.48	34.72
5162	NASDAQ	ASRT	Thu, Aug 2, 2018	34.64	35.16	33.80	34.64
5161	NASDAQ	ASRT	Wed, Aug 1, 2018	35.20	35.68	34.12	34.96
5160	NASDAQ	ASRT	Tue, Jul 31, 2018	34.84	36.32	34.76	35.44
5159	NASDAQ	ASRT	Mon, Jul 30, 2018	32.88	34.72	32.78	34.72
5158	NASDAQ	ASRT	Fri, Jul 27, 2018	33.28	33.84	32.52	33.00
5157	NASDAQ	ASRT	Thu, Jul 26, 2018	33.36	34.24	33.12	33.60
5156	NASDAQ	ASRT	Wed, Jul 25, 2018	32.72	33.44	32.68	33.40
5155	NASDAQ	ASRT	Tue, Jul 24, 2018	32.88	33.58	32.76	32.92
5154	NASDAQ	ASRT	Mon, Jul 23, 2018	32.60	33.88	32.22	33.04
5153	NASDAQ	ASRT	Fri, Jul 20, 2018	32.76	33.04	32.42	32.56
5152	NASDAQ	ASRT	Thu, Jul 19, 2018	32.84	33.16	32.36	32.68
5151	NASDAQ	ASRT	Wed, Jul 18, 2018	32.84	33.32	32.20	32.84
5150	NASDAQ	ASRT	Tue, Jul 17, 2018	32.80	33.16	32.28	33.04
5149	NASDAQ	ASRT	Mon, Jul 16, 2018	32.76	32.88	31.68	32.68
5148	NASDAQ	ASRT	Fri, Jul 13, 2018	32.64	33.96	32.64	32.84
5147	NASDAQ	ASRT	Thu, Jul 12, 2018	33.48	34.08	32.30	33.00
5146	NASDAQ	ASRT	Wed, Jul 11, 2018	32.80	35.50	32.36	33.44
5145	NASDAQ	ASRT	Tue, Jul 10, 2018	32.84	33.48	31.80	32.80
5144	NASDAQ	ASRT	Mon, Jul 9, 2018	28.00	34.08	27.68	33.36
5143	NASDAQ	ASRT	Fri, Jul 6, 2018	28.32	28.76	27.60	27.96
5142	NASDAQ	ASRT	Thu, Jul 5, 2018	28.28	28.64	28.04	28.20
5141	NASDAQ	ASRT	Tue, Jul 3, 2018	27.44	28.20	27.24	28.08
5140	NASDAQ	ASRT	Mon, Jul 2, 2018	27.12	27.50	26.40	27.28
5139	NASDAQ	ASRT	Fri, Jun 29, 2018	27.52	27.52	26.14	26.68
5138	NASDAQ	ASRT	Thu, Jun 28, 2018	27.56	28.00	26.92	27.44
5137	NASDAQ	ASRT	Wed, Jun 27, 2018	28.64	29.08	27.16	27.64
5136	NASDAQ	ASRT	Tue, Jun 26, 2018	29.56	29.59	28.10	28.64
5135	NASDAQ	ASRT	Mon, Jun 25, 2018	29.44	29.70	28.88	29.52
5134	NASDAQ	ASRT	Fri, Jun 22, 2018	29.00	29.56	28.64	29.28
5133	NASDAQ	ASRT	Thu, Jun 21, 2018	29.32	29.64	28.72	28.96
5132	NASDAQ	ASRT	Wed, Jun 20, 2018	29.00	29.72	28.76	29.40
5131	NASDAQ	ASRT	Tue, Jun 19, 2018	28.64	29.12	28.40	28.88
5130	NASDAQ	ASRT	Mon, Jun 18, 2018	28.24	29.24	27.92	28.76
5129	NASDAQ	ASRT	Fri, Jun 15, 2018	27.84	28.98	27.60	28.48
5128	NASDAQ	ASRT	Thu, Jun 14, 2018	27.80	28.12	27.00	27.88
5127	NASDAQ	ASRT	Wed, Jun 13, 2018	27.72	28.12	27.40	27.92
5126	NASDAQ	ASRT	Tue, Jun 12, 2018	27.56	28.16	27.12	27.72
5125	NASDAQ	ASRT	Mon, Jun 11, 2018	26.24	27.78	26.24	27.44
5124	NASDAQ	ASRT	Fri, Jun 8, 2018	26.04	26.63	25.90	26.36
5123	NASDAQ	ASRT	Thu, Jun 7, 2018	25.68	26.06	25.16	26.04
5122	NASDAQ	ASRT	Wed, Jun 6, 2018	25.36	25.84	25.00	25.68
5121	NASDAQ	ASRT	Tue, Jun 5, 2018	24.88	25.80	24.84	25.40
5120	NASDAQ	ASRT	Mon, Jun 4, 2018	25.48	25.62	24.44	24.84
5119	NASDAQ	ASRT	Fri, Jun 1, 2018	25.00	25.64	24.84	25.48
5118	NASDAQ	ASRT	Thu, May 31, 2018	25.60	25.84	24.68	24.88
5117	NASDAQ	ASRT	Wed, May 30, 2018	25.24	25.94	24.76	25.64
5116	NASDAQ	ASRT	Tue, May 29, 2018	25.36	25.52	23.80	25.24
5115	NASDAQ	ASRT	Fri, May 25, 2018	26.84	27.00	25.12	25.36
5114	NASDAQ	ASRT	Thu, May 24, 2018	26.80	27.60	26.32	26.96
5113	NASDAQ	ASRT	Wed, May 23, 2018	26.60	27.88	26.60	26.80
5112	NASDAQ	ASRT	Tue, May 22, 2018	29.48	29.48	26.32	26.76
5111	NASDAQ	ASRT	Mon, May 21, 2018	30.44	30.96	29.24	29.28
5110	NASDAQ	ASRT	Fri, May 18, 2018	30.36	31.02	30.04	30.44
5109	NASDAQ	ASRT	Thu, May 17, 2018	30.12	30.62	29.72	30.32
5108	NASDAQ	ASRT	Wed, May 16, 2018	29.68	30.30	29.66	30.08
5107	NASDAQ	ASRT	Tue, May 15, 2018	29.08	29.92	29.08	29.44
5106	NASDAQ	ASRT	Mon, May 14, 2018	30.32	30.48	29.04	29.04
5105	NASDAQ	ASRT	Fri, May 11, 2018	29.40	30.36	28.04	30.16
5104	NASDAQ	ASRT	Thu, May 10, 2018	26.28	30.00	25.36	29.36
5103	NASDAQ	ASRT	Wed, May 9, 2018	24.20	24.84	23.56	23.84
5102	NASDAQ	ASRT	Tue, May 8, 2018	24.52	25.04	23.80	24.32
5101	NASDAQ	ASRT	Mon, May 7, 2018	23.92	24.92	23.92	24.52
5100	NASDAQ	ASRT	Fri, May 4, 2018	23.88	24.40	23.52	23.72
5099	NASDAQ	ASRT	Thu, May 3, 2018	25.12	25.44	23.77	23.96
5098	NASDAQ	ASRT	Wed, May 2, 2018	25.32	25.88	25.02	25.12
5097	NASDAQ	ASRT	Tue, May 1, 2018	24.96	25.70	24.92	25.44
5096	NASDAQ	ASRT	Mon, Apr 30, 2018	26.36	26.88	24.76	25.12
5095	NASDAQ	ASRT	Fri, Apr 27, 2018	26.72	27.08	26.02	26.40
5094	NASDAQ	ASRT	Thu, Apr 26, 2018	26.76	27.36	26.48	26.52
5093	NASDAQ	ASRT	Wed, Apr 25, 2018	27.20	27.32	26.26	26.68
5092	NASDAQ	ASRT	Tue, Apr 24, 2018	27.44	27.90	26.97	27.32
5091	NASDAQ	ASRT	Mon, Apr 23, 2018	26.84	27.98	26.84	27.16
5090	NASDAQ	ASRT	Fri, Apr 20, 2018	26.88	27.44	26.56	26.72
5089	NASDAQ	ASRT	Thu, Apr 19, 2018	27.88	28.32	26.68	27.12
5088	NASDAQ	ASRT	Wed, Apr 18, 2018	28.04	28.80	27.70	28.08
5087	NASDAQ	ASRT	Tue, Apr 17, 2018	27.84	28.12	27.40	27.84
5086	NASDAQ	ASRT	Mon, Apr 16, 2018	27.12	28.16	26.76	27.60
5085	NASDAQ	ASRT	Fri, Apr 13, 2018	27.68	28.08	26.88	27.00
5084	NASDAQ	ASRT	Thu, Apr 12, 2018	26.80	27.92	26.14	27.40
5083	NASDAQ	ASRT	Wed, Apr 11, 2018	25.80	27.12	25.56	26.56
5082	NASDAQ	ASRT	Tue, Apr 10, 2018	27.08	27.18	25.84	25.88
5081	NASDAQ	ASRT	Mon, Apr 9, 2018	26.36	27.00	25.72	26.60
5080	NASDAQ	ASRT	Fri, Apr 6, 2018	27.12	27.48	26.20	26.32
5079	NASDAQ	ASRT	Thu, Apr 5, 2018	28.04	28.36	27.18	27.36
5078	NASDAQ	ASRT	Wed, Apr 4, 2018	26.72	28.04	26.72	27.76
5077	NASDAQ	ASRT	Tue, Apr 3, 2018	26.48	27.20	25.64	26.96
5076	NASDAQ	ASRT	Mon, Apr 2, 2018	26.40	26.60	25.36	26.36
5075	NASDAQ	ASRT	Thu, Mar 29, 2018	26.48	26.68	25.76	26.36
5074	NASDAQ	ASRT	Wed, Mar 28, 2018	25.60	26.56	25.48	26.36
5073	NASDAQ	ASRT	Tue, Mar 27, 2018	26.16	26.35	25.40	25.48
5072	NASDAQ	ASRT	Mon, Mar 26, 2018	25.72	26.30	25.08	26.12
5071	NASDAQ	ASRT	Fri, Mar 23, 2018	26.20	26.68	25.24	25.28
5070	NASDAQ	ASRT	Thu, Mar 22, 2018	26.32	27.44	26.20	26.40
5069	NASDAQ	ASRT	Wed, Mar 21, 2018	26.08	26.76	26.00	26.44
5068	NASDAQ	ASRT	Tue, Mar 20, 2018	26.28	26.56	25.12	26.08
5067	NASDAQ	ASRT	Mon, Mar 19, 2018	27.16	27.68	25.68	26.28
5066	NASDAQ	ASRT	Fri, Mar 16, 2018	28.16	28.48	27.08	27.24
5065	NASDAQ	ASRT	Thu, Mar 15, 2018	29.00	29.36	27.76	28.08
5064	NASDAQ	ASRT	Wed, Mar 14, 2018	28.64	29.28	28.32	28.84
5063	NASDAQ	ASRT	Tue, Mar 13, 2018	28.04	28.80	27.88	28.68
5062	NASDAQ	ASRT	Mon, Mar 12, 2018	27.80	28.40	27.32	28.04
5061	NASDAQ	ASRT	Fri, Mar 9, 2018	27.56	27.84	26.96	27.80
5060	NASDAQ	ASRT	Thu, Mar 8, 2018	26.20	27.56	26.16	27.32
5059	NASDAQ	ASRT	Wed, Mar 7, 2018	26.76	27.20	25.78	26.24
5058	NASDAQ	ASRT	Tue, Mar 6, 2018	27.56	27.80	26.50	26.84
5057	NASDAQ	ASRT	Mon, Mar 5, 2018	26.96	28.16	26.52	27.56
5056	NASDAQ	ASRT	Fri, Mar 2, 2018	26.32	27.52	26.12	27.20
5055	NASDAQ	ASRT	Thu, Mar 1, 2018	27.44	28.28	26.44	26.78
5054	NASDAQ	ASRT	Wed, Feb 28, 2018	30.24	30.40	26.48	27.48
5053	NASDAQ	ASRT	Tue, Feb 27, 2018	30.84	31.84	30.44	30.72
5052	NASDAQ	ASRT	Mon, Feb 26, 2018	30.24	31.12	29.88	31.00
5051	NASDAQ	ASRT	Fri, Feb 23, 2018	29.72	30.70	29.72	30.20
5050	NASDAQ	ASRT	Thu, Feb 22, 2018	30.04	31.08	29.32	29.64
5049	NASDAQ	ASRT	Wed, Feb 21, 2018	29.68	31.28	29.36	29.84
5048	NASDAQ	ASRT	Tue, Feb 20, 2018	29.76	30.54	28.64	29.56
5047	NASDAQ	ASRT	Fri, Feb 16, 2018	28.68	29.96	28.12	29.76
5046	NASDAQ	ASRT	Thu, Feb 15, 2018	28.04	28.76	27.44	28.64
5045	NASDAQ	ASRT	Wed, Feb 14, 2018	26.80	28.24	26.20	27.88
5044	NASDAQ	ASRT	Tue, Feb 13, 2018	26.72	27.40	26.12	27.00
5043	NASDAQ	ASRT	Mon, Feb 12, 2018	25.92	27.32	25.72	26.68
5042	NASDAQ	ASRT	Fri, Feb 9, 2018	27.04	27.04	24.04	25.84
5041	NASDAQ	ASRT	Thu, Feb 8, 2018	27.12	27.48	26.32	26.72
5040	NASDAQ	ASRT	Wed, Feb 7, 2018	27.32	28.48	27.08	27.28
5039	NASDAQ	ASRT	Tue, Feb 6, 2018	27.72	28.41	26.84	27.36
5038	NASDAQ	ASRT	Mon, Feb 5, 2018	27.76	28.36	26.60	26.60
5037	NASDAQ	ASRT	Fri, Feb 2, 2018	28.80	29.32	27.64	27.84
5036	NASDAQ	ASRT	Thu, Feb 1, 2018	29.16	29.76	28.36	28.92
5035	NASDAQ	ASRT	Wed, Jan 31, 2018	29.72	30.40	29.36	29.40
5034	NASDAQ	ASRT	Tue, Jan 30, 2018	30.80	31.08	29.36	29.56
5033	NASDAQ	ASRT	Mon, Jan 29, 2018	31.32	32.46	31.00	31.08
5032	NASDAQ	ASRT	Fri, Jan 26, 2018	31.88	32.24	30.56	31.24
5031	NASDAQ	ASRT	Thu, Jan 25, 2018	31.08	31.88	30.80	31.84
5030	NASDAQ	ASRT	Wed, Jan 24, 2018	31.92	32.12	30.64	31.08
5029	NASDAQ	ASRT	Tue, Jan 23, 2018	31.84	32.56	31.34	31.76
5028	NASDAQ	ASRT	Mon, Jan 22, 2018	31.16	32.52	31.16	32.04
5027	NASDAQ	ASRT	Fri, Jan 19, 2018	31.12	31.52	30.54	31.08
5026	NASDAQ	ASRT	Thu, Jan 18, 2018	32.72	33.00	30.12	31.16
5025	NASDAQ	ASRT	Wed, Jan 17, 2018	32.84	33.36	32.44	32.60
5024	NASDAQ	ASRT	Tue, Jan 16, 2018	33.60	33.66	32.24	32.60
5023	NASDAQ	ASRT	Fri, Jan 12, 2018	33.68	34.12	33.08	33.32
5022	NASDAQ	ASRT	Thu, Jan 11, 2018	33.08	34.32	32.72	33.88
5021	NASDAQ	ASRT	Wed, Jan 10, 2018	32.88	33.20	32.52	32.96
5020	NASDAQ	ASRT	Tue, Jan 9, 2018	31.80	33.48	31.80	33.12
5019	NASDAQ	ASRT	Mon, Jan 8, 2018	34.36	34.40	30.80	31.72
5018	NASDAQ	ASRT	Fri, Jan 5, 2018	33.40	34.76	33.36	34.36
5017	NASDAQ	ASRT	Thu, Jan 4, 2018	33.84	34.36	32.72	33.28
5016	NASDAQ	ASRT	Wed, Jan 3, 2018	34.04	34.44	33.44	34.20
5015	NASDAQ	ASRT	Tue, Jan 2, 2018	32.40	34.28	31.92	34.12
5014	NASDAQ	ASRT	Fri, Dec 29, 2017	33.40	33.84	32.12	32.20
5013	NASDAQ	ASRT	Thu, Dec 28, 2017	34.20	34.72	32.74	33.24
5012	NASDAQ	ASRT	Wed, Dec 27, 2017	34.52	34.96	34.04	34.32
5011	NASDAQ	ASRT	Tue, Dec 26, 2017	34.12	35.20	34.00	34.52
5010	NASDAQ	ASRT	Fri, Dec 22, 2017	34.44	34.68	32.92	34.32
5009	NASDAQ	ASRT	Thu, Dec 21, 2017	34.32	35.28	34.22	34.68
5008	NASDAQ	ASRT	Wed, Dec 20, 2017	34.52	35.00	34.16	34.36
5007	NASDAQ	ASRT	Tue, Dec 19, 2017	34.64	35.28	34.16	34.60
5006	NASDAQ	ASRT	Mon, Dec 18, 2017	34.52	36.44	34.12	34.44
5005	NASDAQ	ASRT	Fri, Dec 15, 2017	32.60	33.80	32.52	33.52
5004	NASDAQ	ASRT	Thu, Dec 14, 2017	33.92	34.08	32.14	32.64
5003	NASDAQ	ASRT	Wed, Dec 13, 2017	33.88	34.00	32.60	33.80
5002	NASDAQ	ASRT	Tue, Dec 12, 2017	33.36	34.36	33.12	33.84
5001	NASDAQ	ASRT	Mon, Dec 11, 2017	32.68	34.00	32.40	33.24
5000	NASDAQ	ASRT	Fri, Dec 8, 2017	33.56	33.56	32.04	32.68
4999	NASDAQ	ASRT	Thu, Dec 7, 2017	32.80	34.44	32.32	33.32
4998	NASDAQ	ASRT	Wed, Dec 6, 2017	31.40	32.92	31.20	32.44
4997	NASDAQ	ASRT	Tue, Dec 5, 2017	32.20	34.08	30.36	31.44
4996	NASDAQ	ASRT	Mon, Dec 4, 2017	29.08	30.00	28.52	28.60
4995	NASDAQ	ASRT	Fri, Dec 1, 2017	27.36	28.56	27.16	28.44
4994	NASDAQ	ASRT	Thu, Nov 30, 2017	27.20	28.40	26.64	27.44
4993	NASDAQ	ASRT	Wed, Nov 29, 2017	25.80	26.88	25.44	26.88
4992	NASDAQ	ASRT	Tue, Nov 28, 2017	25.04	25.78	25.04	25.72
4991	NASDAQ	ASRT	Mon, Nov 27, 2017	25.08	25.56	24.44	24.96
4990	NASDAQ	ASRT	Fri, Nov 24, 2017	25.32	25.72	24.82	25.04
4989	NASDAQ	ASRT	Wed, Nov 22, 2017	24.56	25.40	24.56	25.20
4988	NASDAQ	ASRT	Tue, Nov 21, 2017	24.80	25.04	24.36	24.72
4987	NASDAQ	ASRT	Mon, Nov 20, 2017	24.56	26.00	24.00	24.64
4986	NASDAQ	ASRT	Fri, Nov 17, 2017	24.68	25.16	23.93	24.72
4985	NASDAQ	ASRT	Thu, Nov 16, 2017	24.52	25.10	24.28	24.84
4984	NASDAQ	ASRT	Wed, Nov 15, 2017	24.16	24.72	23.18	24.40
4983	NASDAQ	ASRT	Tue, Nov 14, 2017	25.48	25.64	24.08	24.24
4982	NASDAQ	ASRT	Mon, Nov 13, 2017	25.48	26.60	24.64	25.68
4981	NASDAQ	ASRT	Fri, Nov 10, 2017	23.60	26.28	23.48	25.68
4980	NASDAQ	ASRT	Thu, Nov 9, 2017	21.96	23.96	21.60	23.68
4979	NASDAQ	ASRT	Wed, Nov 8, 2017	18.24	23.40	18.24	22.80
4978	NASDAQ	ASRT	Tue, Nov 7, 2017	19.80	20.00	18.14	18.24
4977	NASDAQ	ASRT	Mon, Nov 6, 2017	19.92	20.44	19.68	19.76
4976	NASDAQ	ASRT	Fri, Nov 3, 2017	18.40	20.20	18.24	19.92
4975	NASDAQ	ASRT	Thu, Nov 2, 2017	20.60	20.60	17.24	18.30
4974	NASDAQ	ASRT	Wed, Nov 1, 2017	19.40	21.08	19.36	20.68
4973	NASDAQ	ASRT	Tue, Oct 31, 2017	19.28	20.12	19.24	19.36
4972	NASDAQ	ASRT	Mon, Oct 30, 2017	19.48	20.16	18.76	19.12
4971	NASDAQ	ASRT	Fri, Oct 27, 2017	20.16	20.36	19.08	19.52
4970	NASDAQ	ASRT	Thu, Oct 26, 2017	20.56	20.90	20.12	20.16
4969	NASDAQ	ASRT	Wed, Oct 25, 2017	20.80	20.80	20.00	20.60
4968	NASDAQ	ASRT	Tue, Oct 24, 2017	21.04	21.44	20.58	20.76
4967	NASDAQ	ASRT	Mon, Oct 23, 2017	21.56	21.76	20.96	21.08
4966	NASDAQ	ASRT	Fri, Oct 20, 2017	21.80	22.36	21.40	21.56
4965	NASDAQ	ASRT	Thu, Oct 19, 2017	21.00	22.28	21.00	21.72
4964	NASDAQ	ASRT	Wed, Oct 18, 2017	21.20	21.60	20.68	21.56
4963	NASDAQ	ASRT	Tue, Oct 17, 2017	20.16	21.12	20.00	21.00
4962	NASDAQ	ASRT	Mon, Oct 16, 2017	20.72	21.48	20.12	20.24
4961	NASDAQ	ASRT	Fri, Oct 13, 2017	20.48	20.68	19.72	20.60
4960	NASDAQ	ASRT	Thu, Oct 12, 2017	21.56	21.76	20.08	20.48
4959	NASDAQ	ASRT	Wed, Oct 11, 2017	22.00	22.48	21.12	21.60
4958	NASDAQ	ASRT	Tue, Oct 10, 2017	22.88	23.48	21.92	22.16
4957	NASDAQ	ASRT	Mon, Oct 9, 2017	23.32	23.72	22.72	22.88
4956	NASDAQ	ASRT	Fri, Oct 6, 2017	23.72	24.32	23.32	23.44
4955	NASDAQ	ASRT	Thu, Oct 5, 2017	23.80	24.52	23.76	23.84
4954	NASDAQ	ASRT	Wed, Oct 4, 2017	24.40	25.40	23.64	23.80
4953	NASDAQ	ASRT	Tue, Oct 3, 2017	25.96	25.96	23.96	24.36
4952	NASDAQ	ASRT	Mon, Oct 2, 2017	23.16	24.60	23.00	24.60
4951	NASDAQ	ASRT	Fri, Sep 29, 2017	22.68	24.00	22.68	23.16
4950	NASDAQ	ASRT	Thu, Sep 28, 2017	24.00	24.26	22.32	22.56
4949	NASDAQ	ASRT	Wed, Sep 27, 2017	23.04	24.32	22.60	24.12
4948	NASDAQ	ASRT	Tue, Sep 26, 2017	23.76	24.00	23.20	23.24
4947	NASDAQ	ASRT	Mon, Sep 25, 2017	23.60	24.32	23.48	23.88
4946	NASDAQ	ASRT	Fri, Sep 22, 2017	23.64	23.96	23.28	23.60
4945	NASDAQ	ASRT	Thu, Sep 21, 2017	23.60	24.26	23.36	23.68
4944	NASDAQ	ASRT	Wed, Sep 20, 2017	23.84	23.92	23.32	23.76
4943	NASDAQ	ASRT	Tue, Sep 19, 2017	24.68	24.84	23.88	23.96
4942	NASDAQ	ASRT	Mon, Sep 18, 2017	24.84	25.20	24.40	24.68
4941	NASDAQ	ASRT	Fri, Sep 15, 2017	25.44	25.80	24.64	24.76
4940	NASDAQ	ASRT	Thu, Sep 14, 2017	26.28	26.72	25.60	25.68
4939	NASDAQ	ASRT	Wed, Sep 13, 2017	26.28	26.60	25.92	26.24
4938	NASDAQ	ASRT	Tue, Sep 12, 2017	26.64	27.10	26.28	26.40
4937	NASDAQ	ASRT	Mon, Sep 11, 2017	24.72	27.48	24.72	26.72
4936	NASDAQ	ASRT	Fri, Sep 8, 2017	24.48	25.44	24.44	24.48
4935	NASDAQ	ASRT	Thu, Sep 7, 2017	23.80	24.56	23.64	24.48
4934	NASDAQ	ASRT	Wed, Sep 6, 2017	24.08	24.48	23.24	23.72
4933	NASDAQ	ASRT	Tue, Sep 5, 2017	24.28	24.96	24.00	24.04
4932	NASDAQ	ASRT	Fri, Sep 1, 2017	24.40	24.84	23.80	24.36
4931	NASDAQ	ASRT	Thu, Aug 31, 2017	24.52	24.84	24.24	24.32
4930	NASDAQ	ASRT	Wed, Aug 30, 2017	24.48	24.80	23.88	24.48
4929	NASDAQ	ASRT	Tue, Aug 29, 2017	24.60	24.60	24.00	24.44
4928	NASDAQ	ASRT	Mon, Aug 28, 2017	24.56	24.96	24.18	24.80
4927	NASDAQ	ASRT	Fri, Aug 25, 2017	24.68	25.00	24.28	24.36
4926	NASDAQ	ASRT	Thu, Aug 24, 2017	23.76	24.92	23.76	24.76
4925	NASDAQ	ASRT	Wed, Aug 23, 2017	23.80	24.04	23.44	23.64
4924	NASDAQ	ASRT	Tue, Aug 22, 2017	24.84	25.12	23.88	23.96
4923	NASDAQ	ASRT	Mon, Aug 21, 2017	26.12	26.32	24.84	24.84
4922	NASDAQ	ASRT	Fri, Aug 18, 2017	24.96	26.52	24.64	26.20
4921	NASDAQ	ASRT	Thu, Aug 17, 2017	24.52	25.88	24.36	25.20
4920	NASDAQ	ASRT	Wed, Aug 16, 2017	24.64	24.96	24.20	24.52
4919	NASDAQ	ASRT	Tue, Aug 15, 2017	24.36	24.92	23.52	24.60
4918	NASDAQ	ASRT	Mon, Aug 14, 2017	25.36	25.64	24.40	24.52
4917	NASDAQ	ASRT	Fri, Aug 11, 2017	25.08	25.76	24.72	25.28
4916	NASDAQ	ASRT	Thu, Aug 10, 2017	24.08	25.60	23.88	25.04
4915	NASDAQ	ASRT	Wed, Aug 9, 2017	24.24	25.96	23.80	24.08
4914	NASDAQ	ASRT	Tue, Aug 8, 2017	29.24	30.36	24.56	24.58
4913	NASDAQ	ASRT	Mon, Aug 7, 2017	38.12	38.12	36.00	36.92
4912	NASDAQ	ASRT	Fri, Aug 4, 2017	38.96	39.06	37.84	37.88
4911	NASDAQ	ASRT	Thu, Aug 3, 2017	39.72	39.84	38.84	39.00
4910	NASDAQ	ASRT	Wed, Aug 2, 2017	40.40	40.80	39.66	39.88
4909	NASDAQ	ASRT	Tue, Aug 1, 2017	41.32	41.84	40.20	40.40
4908	NASDAQ	ASRT	Mon, Jul 31, 2017	41.28	41.88	40.48	41.24
4907	NASDAQ	ASRT	Fri, Jul 28, 2017	41.60	42.20	41.04	41.24
4906	NASDAQ	ASRT	Thu, Jul 27, 2017	43.48	43.64	41.32	41.76
4905	NASDAQ	ASRT	Wed, Jul 26, 2017	43.00	43.88	42.46	43.64
4904	NASDAQ	ASRT	Tue, Jul 25, 2017	42.12	43.52	41.62	43.16
4903	NASDAQ	ASRT	Mon, Jul 24, 2017	42.32	43.12	40.80	42.04
4902	NASDAQ	ASRT	Fri, Jul 21, 2017	42.72	43.32	42.14	42.40
4901	NASDAQ	ASRT	Thu, Jul 20, 2017	41.48	43.20	41.40	42.52
4900	NASDAQ	ASRT	Wed, Jul 19, 2017	43.80	44.28	40.94	41.52
4899	NASDAQ	ASRT	Tue, Jul 18, 2017	43.04	44.24	42.88	43.88
4898	NASDAQ	ASRT	Mon, Jul 17, 2017	43.16	44.60	43.00	43.20
4897	NASDAQ	ASRT	Fri, Jul 14, 2017	43.48	43.96	42.78	43.20
4896	NASDAQ	ASRT	Thu, Jul 13, 2017	41.60	43.96	41.48	43.36
4895	NASDAQ	ASRT	Wed, Jul 12, 2017	42.20	42.64	41.16	41.48
4894	NASDAQ	ASRT	Tue, Jul 11, 2017	42.40	42.96	41.76	42.12
4893	NASDAQ	ASRT	Mon, Jul 10, 2017	43.12	43.40	42.40	42.64
4892	NASDAQ	ASRT	Fri, Jul 7, 2017	42.84	43.80	42.72	43.44
4891	NASDAQ	ASRT	Thu, Jul 6, 2017	43.76	44.14	42.64	42.80
4890	NASDAQ	ASRT	Wed, Jul 5, 2017	43.96	44.96	43.76	44.08
4889	NASDAQ	ASRT	Mon, Jul 3, 2017	43.00	44.36	42.52	44.04
4888	NASDAQ	ASRT	Fri, Jun 30, 2017	42.96	43.64	42.24	42.96
4887	NASDAQ	ASRT	Thu, Jun 29, 2017	43.92	44.40	42.72	42.96
4886	NASDAQ	ASRT	Wed, Jun 28, 2017	43.48	44.04	43.24	43.88
4885	NASDAQ	ASRT	Tue, Jun 27, 2017	43.68	43.96	42.96	43.12
4884	NASDAQ	ASRT	Mon, Jun 26, 2017	44.44	44.92	43.88	43.88
4883	NASDAQ	ASRT	Fri, Jun 23, 2017	44.08	44.60	43.40	44.16
4882	NASDAQ	ASRT	Thu, Jun 22, 2017	43.00	45.08	42.92	44.08
4881	NASDAQ	ASRT	Wed, Jun 21, 2017	39.92	43.28	39.88	42.84
4880	NASDAQ	ASRT	Tue, Jun 20, 2017	39.44	41.12	39.16	39.72
4879	NASDAQ	ASRT	Mon, Jun 19, 2017	38.24	39.82	38.24	39.28
4878	NASDAQ	ASRT	Fri, Jun 16, 2017	39.04	39.24	37.68	38.00
4877	NASDAQ	ASRT	Thu, Jun 15, 2017	38.68	39.72	38.08	39.28
4876	NASDAQ	ASRT	Wed, Jun 14, 2017	39.32	39.80	38.28	39.00
4875	NASDAQ	ASRT	Tue, Jun 13, 2017	39.56	39.80	37.52	39.12
4874	NASDAQ	ASRT	Mon, Jun 12, 2017	39.72	40.48	39.02	39.36
4873	NASDAQ	ASRT	Fri, Jun 9, 2017	41.80	41.80	39.60	39.76
4872	NASDAQ	ASRT	Thu, Jun 8, 2017	41.64	42.52	41.56	41.96
4871	NASDAQ	ASRT	Wed, Jun 7, 2017	41.96	42.28	41.40	41.44
4870	NASDAQ	ASRT	Tue, Jun 6, 2017	42.12	42.72	41.60	41.80
4869	NASDAQ	ASRT	Mon, Jun 5, 2017	42.16	42.76	41.12	42.16
4868	NASDAQ	ASRT	Fri, Jun 2, 2017	42.68	42.84	41.40	42.36
4867	NASDAQ	ASRT	Thu, Jun 1, 2017	42.12	43.48	41.64	42.64
4866	NASDAQ	ASRT	Wed, May 31, 2017	39.80	42.04	39.28	41.92
4865	NASDAQ	ASRT	Tue, May 30, 2017	40.68	40.68	39.36	39.64
4864	NASDAQ	ASRT	Fri, May 26, 2017	41.24	42.48	40.04	40.80
4863	NASDAQ	ASRT	Thu, May 25, 2017	42.44	43.08	40.72	41.56
4862	NASDAQ	ASRT	Wed, May 24, 2017	40.52	42.62	40.04	42.52
4861	NASDAQ	ASRT	Tue, May 23, 2017	39.92	40.98	39.64	40.40
4860	NASDAQ	ASRT	Mon, May 22, 2017	40.56	40.88	39.48	39.88
4859	NASDAQ	ASRT	Fri, May 19, 2017	41.00	41.80	40.44	40.60
4858	NASDAQ	ASRT	Thu, May 18, 2017	43.20	44.00	40.64	40.80
4857	NASDAQ	ASRT	Wed, May 17, 2017	44.40	44.44	42.90	43.28
4856	NASDAQ	ASRT	Tue, May 16, 2017	47.20	47.20	44.72	44.76
4855	NASDAQ	ASRT	Mon, May 15, 2017	46.88	47.56	45.80	47.04
4854	NASDAQ	ASRT	Fri, May 12, 2017	46.56	47.90	45.00	47.20
4853	NASDAQ	ASRT	Thu, May 11, 2017	44.08	49.20	43.48	46.52
4852	NASDAQ	ASRT	Wed, May 10, 2017	38.20	44.80	38.00	44.32
4851	NASDAQ	ASRT	Tue, May 9, 2017	43.28	44.00	42.60	43.84
4850	NASDAQ	ASRT	Mon, May 8, 2017	45.16	45.16	43.00	43.32
4849	NASDAQ	ASRT	Fri, May 5, 2017	44.52	45.44	44.00	45.40
4848	NASDAQ	ASRT	Thu, May 4, 2017	44.44	45.56	44.36	44.60
4847	NASDAQ	ASRT	Wed, May 3, 2017	45.68	45.68	43.81	44.44
4846	NASDAQ	ASRT	Tue, May 2, 2017	46.44	46.76	45.20	45.60
4845	NASDAQ	ASRT	Mon, May 1, 2017	48.08	48.54	46.32	46.44
4844	NASDAQ	ASRT	Fri, Apr 28, 2017	48.60	49.36	47.52	47.96
4843	NASDAQ	ASRT	Thu, Apr 27, 2017	49.40	49.40	48.20	48.60
4842	NASDAQ	ASRT	Wed, Apr 26, 2017	46.80	49.96	46.68	49.32
4841	NASDAQ	ASRT	Tue, Apr 25, 2017	46.48	47.56	46.32	46.72
4840	NASDAQ	ASRT	Mon, Apr 24, 2017	45.88	47.00	45.48	46.28
4839	NASDAQ	ASRT	Fri, Apr 21, 2017	46.80	47.16	45.36	45.48
4838	NASDAQ	ASRT	Thu, Apr 20, 2017	47.56	47.80	46.86	46.88
4837	NASDAQ	ASRT	Wed, Apr 19, 2017	48.24	48.48	47.40	47.48
4836	NASDAQ	ASRT	Tue, Apr 18, 2017	48.64	48.72	47.31	48.16
4835	NASDAQ	ASRT	Mon, Apr 17, 2017	50.72	51.12	48.72	48.80
4834	NASDAQ	ASRT	Thu, Apr 13, 2017	50.72	51.16	49.76	50.76
4833	NASDAQ	ASRT	Wed, Apr 12, 2017	50.68	51.48	49.92	50.72
4832	NASDAQ	ASRT	Tue, Apr 11, 2017	52.00	52.00	50.40	50.64
4831	NASDAQ	ASRT	Mon, Apr 10, 2017	55.52	55.52	51.64	52.28
4830	NASDAQ	ASRT	Fri, Apr 7, 2017	48.40	55.60	48.40	55.00
4829	NASDAQ	ASRT	Thu, Apr 6, 2017	47.68	48.92	47.32	47.96
4828	NASDAQ	ASRT	Wed, Apr 5, 2017	50.56	51.36	47.64	47.68
4827	NASDAQ	ASRT	Tue, Apr 4, 2017	49.56	50.88	49.44	50.56
4826	NASDAQ	ASRT	Mon, Apr 3, 2017	50.08	50.20	48.80	49.56
4825	NASDAQ	ASRT	Fri, Mar 31, 2017	52.60	53.08	50.16	50.20
4824	NASDAQ	ASRT	Thu, Mar 30, 2017	55.20	55.60	50.96	51.28
4823	NASDAQ	ASRT	Wed, Mar 29, 2017	54.52	56.84	54.04	55.16
4822	NASDAQ	ASRT	Tue, Mar 28, 2017	59.20	59.36	56.52	56.92
4821	NASDAQ	ASRT	Mon, Mar 27, 2017	59.44	60.30	58.84	59.60
4820	NASDAQ	ASRT	Fri, Mar 24, 2017	59.36	60.36	59.00	59.56
4819	NASDAQ	ASRT	Thu, Mar 23, 2017	59.80	60.52	59.00	59.36
4818	NASDAQ	ASRT	Wed, Mar 22, 2017	60.40	60.64	58.76	59.80
4817	NASDAQ	ASRT	Tue, Mar 21, 2017	63.00	64.20	59.84	60.40
4816	NASDAQ	ASRT	Mon, Mar 20, 2017	63.08	63.75	62.88	62.98
4815	NASDAQ	ASRT	Fri, Mar 17, 2017	64.24	64.36	62.76	63.12
4814	NASDAQ	ASRT	Thu, Mar 16, 2017	64.60	65.15	63.64	64.44
4813	NASDAQ	ASRT	Wed, Mar 15, 2017	62.96	64.78	62.40	64.64
4812	NASDAQ	ASRT	Tue, Mar 14, 2017	63.24	63.56	62.04	62.84
4811	NASDAQ	ASRT	Mon, Mar 13, 2017	62.88	64.04	62.88	63.64
4810	NASDAQ	ASRT	Fri, Mar 10, 2017	62.32	63.00	61.92	62.92
4809	NASDAQ	ASRT	Thu, Mar 9, 2017	62.04	63.08	61.52	62.00
4808	NASDAQ	ASRT	Wed, Mar 8, 2017	60.96	62.96	60.96	61.92
4807	NASDAQ	ASRT	Tue, Mar 7, 2017	61.24	62.24	59.84	60.72
4806	NASDAQ	ASRT	Mon, Mar 6, 2017	63.64	64.04	61.80	62.00
4805	NASDAQ	ASRT	Fri, Mar 3, 2017	63.36	64.54	62.84	63.84
4804	NASDAQ	ASRT	Thu, Mar 2, 2017	64.56	65.60	63.36	63.48
4803	NASDAQ	ASRT	Wed, Mar 1, 2017	65.76	66.60	64.60	64.68
4802	NASDAQ	ASRT	Tue, Feb 28, 2017	66.08	66.16	64.72	65.56
4801	NASDAQ	ASRT	Mon, Feb 27, 2017	64.88	66.32	64.12	66.30
4800	NASDAQ	ASRT	Fri, Feb 24, 2017	66.52	66.92	64.72	65.28
4799	NASDAQ	ASRT	Thu, Feb 23, 2017	68.64	69.22	66.92	67.32
4798	NASDAQ	ASRT	Wed, Feb 22, 2017	71.40	71.45	66.04	69.00
4797	NASDAQ	ASRT	Tue, Feb 21, 2017	65.24	66.40	62.56	63.08
4796	NASDAQ	ASRT	Fri, Feb 17, 2017	67.16	67.16	64.96	65.88
4795	NASDAQ	ASRT	Thu, Feb 16, 2017	67.24	67.72	66.28	67.40
4794	NASDAQ	ASRT	Wed, Feb 15, 2017	66.64	67.76	66.40	67.00
4793	NASDAQ	ASRT	Tue, Feb 14, 2017	65.76	67.20	64.20	66.72
4792	NASDAQ	ASRT	Mon, Feb 13, 2017	66.88	68.24	66.28	68.00
4791	NASDAQ	ASRT	Fri, Feb 10, 2017	67.48	67.56	65.80	66.36
4790	NASDAQ	ASRT	Thu, Feb 9, 2017	68.28	69.56	67.78	67.88
4789	NASDAQ	ASRT	Wed, Feb 8, 2017	67.60	70.28	66.32	68.36
4788	NASDAQ	ASRT	Tue, Feb 7, 2017	72.36	72.36	67.44	68.20
4787	NASDAQ	ASRT	Mon, Feb 6, 2017	72.20	73.12	71.24	72.04
4786	NASDAQ	ASRT	Fri, Feb 3, 2017	72.24	73.60	71.48	72.72
4785	NASDAQ	ASRT	Thu, Feb 2, 2017	71.48	73.00	70.60	71.88
4784	NASDAQ	ASRT	Wed, Feb 1, 2017	72.80	72.92	71.36	71.56
4783	NASDAQ	ASRT	Tue, Jan 31, 2017	70.28	72.56	69.40	72.36
4782	NASDAQ	ASRT	Mon, Jan 30, 2017	71.80	72.24	70.00	70.96
4781	NASDAQ	ASRT	Fri, Jan 27, 2017	72.72	73.08	71.48	71.84
4780	NASDAQ	ASRT	Thu, Jan 26, 2017	72.60	73.12	71.52	72.56
4779	NASDAQ	ASRT	Wed, Jan 25, 2017	71.72	72.48	71.16	72.36
4778	NASDAQ	ASRT	Tue, Jan 24, 2017	73.96	74.04	71.60	71.88
4777	NASDAQ	ASRT	Mon, Jan 23, 2017	73.76	74.56	70.60	74.00
4776	NASDAQ	ASRT	Fri, Jan 20, 2017	72.04	73.08	71.04	71.16
4775	NASDAQ	ASRT	Thu, Jan 19, 2017	73.92	74.12	72.04	72.20
4774	NASDAQ	ASRT	Wed, Jan 18, 2017	73.72	75.06	72.48	73.92
4773	NASDAQ	ASRT	Tue, Jan 17, 2017	74.96	74.96	73.44	73.84
4772	NASDAQ	ASRT	Fri, Jan 13, 2017	75.64	76.28	74.92	75.52
4771	NASDAQ	ASRT	Thu, Jan 12, 2017	75.00	76.00	74.00	75.24
4770	NASDAQ	ASRT	Wed, Jan 11, 2017	75.80	77.16	74.40	75.58
4769	NASDAQ	ASRT	Tue, Jan 10, 2017	76.56	76.60	74.12	75.84
4768	NASDAQ	ASRT	Mon, Jan 9, 2017	76.60	78.25	75.84	76.72
4767	NASDAQ	ASRT	Fri, Jan 6, 2017	84.40	85.08	75.64	76.68
4766	NASDAQ	ASRT	Thu, Jan 5, 2017	84.40	84.80	82.92	83.68
4765	NASDAQ	ASRT	Wed, Jan 4, 2017	82.40	85.52	82.00	85.24
4764	NASDAQ	ASRT	Tue, Jan 3, 2017	80.60	81.68	76.20	81.36
4763	NASDAQ	ASRT	Fri, Dec 30, 2016	70.92	72.16	70.15	72.08
4762	NASDAQ	ASRT	Thu, Dec 29, 2016	71.48	71.80	69.84	70.36
4761	NASDAQ	ASRT	Wed, Dec 28, 2016	72.72	72.96	71.52	71.76
4760	NASDAQ	ASRT	Tue, Dec 27, 2016	73.96	75.36	72.92	72.96
4759	NASDAQ	ASRT	Fri, Dec 23, 2016	71.76	73.96	71.60	73.96
4758	NASDAQ	ASRT	Thu, Dec 22, 2016	72.20	72.56	71.48	71.96
4757	NASDAQ	ASRT	Wed, Dec 21, 2016	72.20	73.16	71.28	71.96
4756	NASDAQ	ASRT	Tue, Dec 20, 2016	73.36	74.00	71.52	71.76
4755	NASDAQ	ASRT	Mon, Dec 19, 2016	74.20	75.52	72.52	72.84
4754	NASDAQ	ASRT	Fri, Dec 16, 2016	73.80	75.08	73.36	73.80
4753	NASDAQ	ASRT	Thu, Dec 15, 2016	74.00	75.00	72.64	73.48
4752	NASDAQ	ASRT	Wed, Dec 14, 2016	74.32	75.88	72.76	73.48
4751	NASDAQ	ASRT	Tue, Dec 13, 2016	72.68	75.04	72.36	74.68
4750	NASDAQ	ASRT	Mon, Dec 12, 2016	76.20	76.80	70.96	72.52
4749	NASDAQ	ASRT	Fri, Dec 9, 2016	80.56	81.96	80.00	80.80
4748	NASDAQ	ASRT	Thu, Dec 8, 2016	80.00	81.00	78.90	80.20
4747	NASDAQ	ASRT	Wed, Dec 7, 2016	78.20	85.08	75.28	79.64
4746	NASDAQ	ASRT	Tue, Dec 6, 2016	80.32	80.56	76.96	79.92
4745	NASDAQ	ASRT	Mon, Dec 5, 2016	75.56	79.00	74.44	78.12
4744	NASDAQ	ASRT	Fri, Dec 2, 2016	73.88	76.80	73.76	75.76
4743	NASDAQ	ASRT	Thu, Dec 1, 2016	76.00	76.40	73.68	74.20
4742	NASDAQ	ASRT	Wed, Nov 30, 2016	78.80	79.52	74.44	76.40
4741	NASDAQ	ASRT	Tue, Nov 29, 2016	79.32	80.24	77.60	78.92
4740	NASDAQ	ASRT	Mon, Nov 28, 2016	81.48	82.96	78.84	79.08
4739	NASDAQ	ASRT	Fri, Nov 25, 2016	81.20	81.80	79.32	81.56
4738	NASDAQ	ASRT	Wed, Nov 23, 2016	81.12	82.40	78.72	81.28
4737	NASDAQ	ASRT	Tue, Nov 22, 2016	73.08	82.76	73.08	80.56
4736	NASDAQ	ASRT	Mon, Nov 21, 2016	81.60	82.96	80.80	81.88
4735	NASDAQ	ASRT	Fri, Nov 18, 2016	82.84	82.84	81.12	81.88
4734	NASDAQ	ASRT	Thu, Nov 17, 2016	83.52	84.92	81.40	82.20
4733	NASDAQ	ASRT	Wed, Nov 16, 2016	85.00	86.08	82.36	82.76
4732	NASDAQ	ASRT	Tue, Nov 15, 2016	84.56	86.22	83.84	85.88
4731	NASDAQ	ASRT	Mon, Nov 14, 2016	83.36	86.04	82.96	85.92
4730	NASDAQ	ASRT	Fri, Nov 11, 2016	81.80	84.24	80.24	83.36
4729	NASDAQ	ASRT	Thu, Nov 10, 2016	80.04	82.72	79.68	81.88
4728	NASDAQ	ASRT	Wed, Nov 9, 2016	78.04	80.40	75.98	79.04
4727	NASDAQ	ASRT	Tue, Nov 8, 2016	76.84	79.40	69.68	76.04
4726	NASDAQ	ASRT	Mon, Nov 7, 2016	92.04	93.16	90.04	91.56
4725	NASDAQ	ASRT	Fri, Nov 4, 2016	87.04	93.04	86.40	90.64
4724	NASDAQ	ASRT	Thu, Nov 3, 2016	96.00	96.00	85.80	87.28
4723	NASDAQ	ASRT	Wed, Nov 2, 2016	90.44	92.48	89.88	89.92
4722	NASDAQ	ASRT	Tue, Nov 1, 2016	89.36	91.32	88.40	90.44
4721	NASDAQ	ASRT	Mon, Oct 31, 2016	89.64	91.16	89.28	89.44
4720	NASDAQ	ASRT	Fri, Oct 28, 2016	91.80	92.28	89.56	89.80
4719	NASDAQ	ASRT	Thu, Oct 27, 2016	94.00	94.20	92.24	92.48
4718	NASDAQ	ASRT	Wed, Oct 26, 2016	92.68	94.28	91.80	92.84
4717	NASDAQ	ASRT	Tue, Oct 25, 2016	93.04	94.40	92.48	93.04
4716	NASDAQ	ASRT	Mon, Oct 24, 2016	95.40	96.00	93.20	93.56
4715	NASDAQ	ASRT	Fri, Oct 21, 2016	94.72	96.36	94.32	95.08
4714	NASDAQ	ASRT	Thu, Oct 20, 2016	94.36	96.08	94.36	95.76
4713	NASDAQ	ASRT	Wed, Oct 19, 2016	96.60	97.40	94.16	94.20
4712	NASDAQ	ASRT	Tue, Oct 18, 2016	97.08	98.00	94.04	96.40
4711	NASDAQ	ASRT	Mon, Oct 17, 2016	96.00	96.68	94.60	95.32
4710	NASDAQ	ASRT	Fri, Oct 14, 2016	97.12	97.68	96.00	96.36
4709	NASDAQ	ASRT	Thu, Oct 13, 2016	97.20	98.64	95.48	97.40
4708	NASDAQ	ASRT	Wed, Oct 12, 2016	101.28	102.16	98.00	98.40
4707	NASDAQ	ASRT	Tue, Oct 11, 2016	103.36	104.44	100.28	101.28
4706	NASDAQ	ASRT	Mon, Oct 10, 2016	101.08	104.32	101.00	103.00
4705	NASDAQ	ASRT	Fri, Oct 7, 2016	101.68	102.32	98.98	100.80
4704	NASDAQ	ASRT	Thu, Oct 6, 2016	103.68	104.60	100.76	101.88
4703	NASDAQ	ASRT	Wed, Oct 5, 2016	102.08	106.00	101.96	104.04
4702	NASDAQ	ASRT	Tue, Oct 4, 2016	100.20	103.00	100.00	101.44
4701	NASDAQ	ASRT	Mon, Oct 3, 2016	102.00	102.48	98.92	102.32
4700	NASDAQ	ASRT	Fri, Sep 30, 2016	95.60	108.08	94.17	99.88
4699	NASDAQ	ASRT	Thu, Sep 29, 2016	97.20	98.12	94.08	95.56
4698	NASDAQ	ASRT	Wed, Sep 28, 2016	97.60	98.56	95.80	98.12
4697	NASDAQ	ASRT	Tue, Sep 27, 2016	96.76	98.16	95.20	97.60
4696	NASDAQ	ASRT	Mon, Sep 26, 2016	97.60	98.80	96.04	96.80
4695	NASDAQ	ASRT	Fri, Sep 23, 2016	101.60	102.00	97.84	98.04
4694	NASDAQ	ASRT	Thu, Sep 22, 2016	100.32	101.48	99.00	101.20
4693	NASDAQ	ASRT	Wed, Sep 21, 2016	97.60	100.12	97.16	99.24
4692	NASDAQ	ASRT	Tue, Sep 20, 2016	97.68	99.04	96.26	96.88
4691	NASDAQ	ASRT	Mon, Sep 19, 2016	98.00	99.56	93.64	96.76
4690	NASDAQ	ASRT	Fri, Sep 16, 2016	95.96	97.80	90.64	97.36
4689	NASDAQ	ASRT	Thu, Sep 15, 2016	83.92	87.16	82.72	84.96
4688	NASDAQ	ASRT	Wed, Sep 14, 2016	85.68	85.96	82.82	83.40
4687	NASDAQ	ASRT	Tue, Sep 13, 2016	86.88	86.92	84.48	85.52
4686	NASDAQ	ASRT	Mon, Sep 12, 2016	87.40	88.04	86.52	87.44
4685	NASDAQ	ASRT	Fri, Sep 9, 2016	89.08	89.64	87.76	87.80
4684	NASDAQ	ASRT	Thu, Sep 8, 2016	87.24	90.40	86.48	89.72
4683	NASDAQ	ASRT	Wed, Sep 7, 2016	84.84	87.40	84.67	87.16
4682	NASDAQ	ASRT	Tue, Sep 6, 2016	83.76	85.04	83.56	84.36
4681	NASDAQ	ASRT	Fri, Sep 2, 2016	82.52	83.84	81.48	83.72
4680	NASDAQ	ASRT	Thu, Sep 1, 2016	81.16	82.48	79.92	82.40
4679	NASDAQ	ASRT	Wed, Aug 31, 2016	79.92	81.28	79.12	81.16
4678	NASDAQ	ASRT	Tue, Aug 30, 2016	77.84	80.52	77.20	80.20
4677	NASDAQ	ASRT	Mon, Aug 29, 2016	79.24	80.36	77.48	78.04
4676	NASDAQ	ASRT	Fri, Aug 26, 2016	79.00	80.60	77.80	78.80
4675	NASDAQ	ASRT	Thu, Aug 25, 2016	82.80	83.62	78.48	79.08
4674	NASDAQ	ASRT	Wed, Aug 24, 2016	85.24	88.68	82.76	82.76
4673	NASDAQ	ASRT	Tue, Aug 23, 2016	83.92	85.72	83.68	84.92
4672	NASDAQ	ASRT	Mon, Aug 22, 2016	82.60	83.84	81.76	83.76
4671	NASDAQ	ASRT	Fri, Aug 19, 2016	82.00	83.36	81.20	82.92
4670	NASDAQ	ASRT	Thu, Aug 18, 2016	82.56	84.00	81.28	82.28
4669	NASDAQ	ASRT	Wed, Aug 17, 2016	85.28	85.40	82.24	82.48
4668	NASDAQ	ASRT	Tue, Aug 16, 2016	85.68	86.16	84.52	85.02
4667	NASDAQ	ASRT	Mon, Aug 15, 2016	86.48	86.76	85.32	85.80
4666	NASDAQ	ASRT	Fri, Aug 12, 2016	86.08	86.76	84.72	85.92
4665	NASDAQ	ASRT	Thu, Aug 11, 2016	85.16	86.96	84.30	85.92
4664	NASDAQ	ASRT	Wed, Aug 10, 2016	85.60	85.88	81.84	84.48
4663	NASDAQ	ASRT	Tue, Aug 9, 2016	84.84	88.08	82.95	85.96
4662	NASDAQ	ASRT	Mon, Aug 8, 2016	85.52	87.60	84.36	84.92
4661	NASDAQ	ASRT	Fri, Aug 5, 2016	82.04	85.16	81.94	84.68
4660	NASDAQ	ASRT	Thu, Aug 4, 2016	76.60	85.84	76.60	81.32
4659	NASDAQ	ASRT	Wed, Aug 3, 2016	76.48	78.32	76.36	78.16
4658	NASDAQ	ASRT	Tue, Aug 2, 2016	77.48	77.96	76.04	77.04
4657	NASDAQ	ASRT	Mon, Aug 1, 2016	75.80	78.28	75.08	77.28
4656	NASDAQ	ASRT	Fri, Jul 29, 2016	77.48	77.60	75.68	75.88
4655	NASDAQ	ASRT	Thu, Jul 28, 2016	74.96	77.48	74.96	77.00
4654	NASDAQ	ASRT	Wed, Jul 27, 2016	74.48	76.40	73.12	74.80
4653	NASDAQ	ASRT	Tue, Jul 26, 2016	75.40	77.12	75.08	76.28
4652	NASDAQ	ASRT	Mon, Jul 25, 2016	75.52	77.16	75.52	76.16
4651	NASDAQ	ASRT	Fri, Jul 22, 2016	77.00	77.08	75.72	76.00
4650	NASDAQ	ASRT	Thu, Jul 21, 2016	77.96	79.26	76.74	76.96
4649	NASDAQ	ASRT	Wed, Jul 20, 2016	75.76	77.36	75.75	77.24
4648	NASDAQ	ASRT	Tue, Jul 19, 2016	76.64	78.12	73.96	75.08
4647	NASDAQ	ASRT	Mon, Jul 18, 2016	75.48	79.52	74.48	77.12
4646	NASDAQ	ASRT	Fri, Jul 15, 2016	76.04	76.96	75.04	75.24
4645	NASDAQ	ASRT	Thu, Jul 14, 2016	75.44	76.08	73.96	75.68
4644	NASDAQ	ASRT	Wed, Jul 13, 2016	76.52	77.20	74.08	74.20
4643	NASDAQ	ASRT	Tue, Jul 12, 2016	76.76	77.55	75.30	76.16
4642	NASDAQ	ASRT	Mon, Jul 11, 2016	74.84	77.68	74.80	76.12
4641	NASDAQ	ASRT	Fri, Jul 8, 2016	75.08	75.84	74.76	75.08
4640	NASDAQ	ASRT	Thu, Jul 7, 2016	79.68	81.40	74.78	75.04
4639	NASDAQ	ASRT	Wed, Jul 6, 2016	79.04	82.64	77.96	82.20
4638	NASDAQ	ASRT	Tue, Jul 5, 2016	79.24	80.56	77.60	79.20
4637	NASDAQ	ASRT	Fri, Jul 1, 2016	78.80	80.96	78.21	79.32
4636	NASDAQ	ASRT	Thu, Jun 30, 2016	77.00	78.64	74.12	78.48
4635	NASDAQ	ASRT	Wed, Jun 29, 2016	78.08	78.92	76.40	77.68
4634	NASDAQ	ASRT	Tue, Jun 28, 2016	73.64	77.34	73.64	76.92
4633	NASDAQ	ASRT	Mon, Jun 27, 2016	74.60	75.30	70.84	72.60
4632	NASDAQ	ASRT	Fri, Jun 24, 2016	74.60	77.24	72.37	75.52
4631	NASDAQ	ASRT	Thu, Jun 23, 2016	77.40	78.84	77.16	78.68
4630	NASDAQ	ASRT	Wed, Jun 22, 2016	77.12	78.88	75.72	76.48
4629	NASDAQ	ASRT	Tue, Jun 21, 2016	78.12	78.12	75.84	77.36
4628	NASDAQ	ASRT	Mon, Jun 20, 2016	78.00	79.92	77.78	78.16
4627	NASDAQ	ASRT	Fri, Jun 17, 2016	79.96	81.44	77.20	77.52
4626	NASDAQ	ASRT	Thu, Jun 16, 2016	79.08	79.80	77.24	79.64
4625	NASDAQ	ASRT	Wed, Jun 15, 2016	79.68	81.68	79.48	79.68
4624	NASDAQ	ASRT	Tue, Jun 14, 2016	77.84	80.12	76.88	79.08
4623	NASDAQ	ASRT	Mon, Jun 13, 2016	78.48	80.64	77.84	78.28
4622	NASDAQ	ASRT	Fri, Jun 10, 2016	81.00	82.36	78.76	79.28
4621	NASDAQ	ASRT	Thu, Jun 9, 2016	82.08	84.04	82.02	82.52
4620	NASDAQ	ASRT	Wed, Jun 8, 2016	82.08	83.36	80.76	82.52
4619	NASDAQ	ASRT	Tue, Jun 7, 2016	81.92	83.68	80.10	81.72
4618	NASDAQ	ASRT	Mon, Jun 6, 2016	80.92	83.52	79.64	82.36
4617	NASDAQ	ASRT	Fri, Jun 3, 2016	83.12	83.26	79.75	80.64
4616	NASDAQ	ASRT	Thu, Jun 2, 2016	82.20	84.40	82.18	83.56
4615	NASDAQ	ASRT	Wed, Jun 1, 2016	81.64	84.08	80.72	82.88
4614	NASDAQ	ASRT	Tue, May 31, 2016	81.68	83.36	80.48	81.72
4613	NASDAQ	ASRT	Fri, May 27, 2016	80.80	82.92	80.50	81.36
4612	NASDAQ	ASRT	Thu, May 26, 2016	80.76	81.36	78.24	80.04
4611	NASDAQ	ASRT	Wed, May 25, 2016	81.20	81.56	78.92	79.88
4610	NASDAQ	ASRT	Tue, May 24, 2016	79.48	81.36	78.56	80.52
4609	NASDAQ	ASRT	Mon, May 23, 2016	79.24	81.48	78.82	79.24
4608	NASDAQ	ASRT	Fri, May 20, 2016	76.44	79.76	76.04	79.68
4607	NASDAQ	ASRT	Thu, May 19, 2016	76.36	77.00	73.68	76.40
4606	NASDAQ	ASRT	Wed, May 18, 2016	75.24	78.00	74.84	76.64
4605	NASDAQ	ASRT	Tue, May 17, 2016	73.16	76.80	72.72	75.36
4604	NASDAQ	ASRT	Mon, May 16, 2016	71.96	73.84	71.04	73.52
4603	NASDAQ	ASRT	Fri, May 13, 2016	70.08	73.64	69.04	71.48
4602	NASDAQ	ASRT	Thu, May 12, 2016	71.52	71.56	67.80	70.08
4601	NASDAQ	ASRT	Wed, May 11, 2016	72.44	73.92	70.44	70.92
4600	NASDAQ	ASRT	Tue, May 10, 2016	71.32	73.48	69.04	72.88
4599	NASDAQ	ASRT	Mon, May 9, 2016	66.52	72.52	63.52	71.40
4598	NASDAQ	ASRT	Fri, May 6, 2016	61.40	64.36	60.44	62.04
4597	NASDAQ	ASRT	Thu, May 5, 2016	66.40	66.76	64.16	64.60
4596	NASDAQ	ASRT	Wed, May 4, 2016	66.20	67.08	64.04	66.16
4595	NASDAQ	ASRT	Tue, May 3, 2016	68.92	68.92	66.48	67.20
4594	NASDAQ	ASRT	Mon, May 2, 2016	70.16	70.60	67.80	69.08
4593	NASDAQ	ASRT	Fri, Apr 29, 2016	73.20	74.89	68.24	69.52
4592	NASDAQ	ASRT	Thu, Apr 28, 2016	69.28	74.56	69.28	72.92
4591	NASDAQ	ASRT	Wed, Apr 27, 2016	69.72	69.88	68.36	69.36
4590	NASDAQ	ASRT	Tue, Apr 26, 2016	70.24	70.64	68.24	69.96
4589	NASDAQ	ASRT	Mon, Apr 25, 2016	69.80	71.88	69.36	70.32
4588	NASDAQ	ASRT	Fri, Apr 22, 2016	71.52	72.20	69.30	70.16
4587	NASDAQ	ASRT	Thu, Apr 21, 2016	66.72	71.28	66.50	71.16
4586	NASDAQ	ASRT	Wed, Apr 20, 2016	65.56	67.92	65.28	67.16
4585	NASDAQ	ASRT	Tue, Apr 19, 2016	67.24	67.38	64.16	65.56
4584	NASDAQ	ASRT	Mon, Apr 18, 2016	63.64	67.20	63.16	65.84
4583	NASDAQ	ASRT	Fri, Apr 15, 2016	64.60	65.20	63.88	64.24
4582	NASDAQ	ASRT	Thu, Apr 14, 2016	65.48	66.08	63.76	64.88
4581	NASDAQ	ASRT	Wed, Apr 13, 2016	64.12	65.92	63.84	65.40
4580	NASDAQ	ASRT	Tue, Apr 12, 2016	65.12	65.12	61.12	62.72
4579	NASDAQ	ASRT	Mon, Apr 11, 2016	67.80	68.02	64.40	65.72
4578	NASDAQ	ASRT	Fri, Apr 8, 2016	68.80	72.32	66.08	67.80
4577	NASDAQ	ASRT	Thu, Apr 7, 2016	59.08	61.70	58.20	60.00
4576	NASDAQ	ASRT	Wed, Apr 6, 2016	55.80	59.50	54.28	59.32
4575	NASDAQ	ASRT	Tue, Apr 5, 2016	57.56	57.56	57.56	55.68
4574	NASDAQ	ASRT	Mon, Apr 4, 2016	57.52	59.92	57.32	57.56
4573	NASDAQ	ASRT	Fri, Apr 1, 2016	55.16	57.72	54.82	57.52
4572	NASDAQ	ASRT	Thu, Mar 31, 2016	55.40	56.68	55.08	55.56
4571	NASDAQ	ASRT	Wed, Mar 30, 2016	55.48	56.12	54.26	55.56
4570	NASDAQ	ASRT	Tue, Mar 29, 2016	51.60	55.52	50.80	52.20
4569	NASDAQ	ASRT	Mon, Mar 28, 2016	53.60	54.24	49.82	52.20
4568	NASDAQ	ASRT	Thu, Mar 24, 2016	51.76	54.60	49.00	53.24
4567	NASDAQ	ASRT	Wed, Mar 23, 2016	54.76	56.24	52.48	52.56
4566	NASDAQ	ASRT	Tue, Mar 22, 2016	52.44	55.52	51.16	54.52
4565	NASDAQ	ASRT	Mon, Mar 21, 2016	52.68	55.24	51.92	51.96
4564	NASDAQ	ASRT	Fri, Mar 18, 2016	53.12	54.08	51.04	53.20
4563	NASDAQ	ASRT	Thu, Mar 17, 2016	56.60	56.76	52.85	53.12
4562	NASDAQ	ASRT	Wed, Mar 16, 2016	57.04	58.68	55.80	56.72
4561	NASDAQ	ASRT	Tue, Mar 15, 2016	64.60	65.00	57.10	57.28
4560	NASDAQ	ASRT	Mon, Mar 14, 2016	64.00	65.48	62.72	64.96
4559	NASDAQ	ASRT	Fri, Mar 11, 2016	61.88	65.72	61.08	64.88
4558	NASDAQ	ASRT	Thu, Mar 10, 2016	60.04	60.80	58.44	58.48
4557	NASDAQ	ASRT	Wed, Mar 9, 2016	57.96	57.96	57.96	58.48
4556	NASDAQ	ASRT	Tue, Mar 8, 2016	61.60	62.68	57.80	62.00
4555	NASDAQ	ASRT	Mon, Mar 7, 2016	61.32	63.08	60.12	62.00
4554	NASDAQ	ASRT	Fri, Mar 4, 2016	62.44	63.00	60.48	61.76
4553	NASDAQ	ASRT	Thu, Mar 3, 2016	60.48	62.64	60.04	62.12
4552	NASDAQ	ASRT	Wed, Mar 2, 2016	59.56	62.01	59.56	60.48
4551	NASDAQ	ASRT	Tue, Mar 1, 2016	61.12	61.12	61.12	59.40
4550	NASDAQ	ASRT	Mon, Feb 29, 2016	64.92	65.20	60.80	65.40
4549	NASDAQ	ASRT	Fri, Feb 26, 2016	68.00	68.00	68.00	65.40
4548	NASDAQ	ASRT	Thu, Feb 25, 2016	68.44	69.12	66.40	68.12
4547	NASDAQ	ASRT	Wed, Feb 24, 2016	65.76	68.86	65.12	68.44
4546	NASDAQ	ASRT	Tue, Feb 23, 2016	65.04	67.76	63.04	67.00
4545	NASDAQ	ASRT	Mon, Feb 22, 2016	70.68	72.12	67.52	69.00
4544	NASDAQ	ASRT	Fri, Feb 19, 2016	69.72	70.56	67.48	69.84
4543	NASDAQ	ASRT	Thu, Feb 18, 2016	71.84	73.16	69.52	70.52
4542	NASDAQ	ASRT	Wed, Feb 17, 2016	66.92	71.76	65.60	71.64
4541	NASDAQ	ASRT	Tue, Feb 16, 2016	65.24	67.88	64.84	65.96
4540	NASDAQ	ASRT	Fri, Feb 12, 2016	65.60	65.60	60.76	64.28
4539	NASDAQ	ASRT	Thu, Feb 11, 2016	60.60	65.20	59.48	64.28
4538	NASDAQ	ASRT	Wed, Feb 10, 2016	64.48	65.28	61.44	61.88
4537	NASDAQ	ASRT	Tue, Feb 9, 2016	60.88	65.84	59.68	63.24
4536	NASDAQ	ASRT	Mon, Feb 8, 2016	64.28	65.28	60.24	60.88
4535	NASDAQ	ASRT	Fri, Feb 5, 2016	66.96	67.28	64.40	64.56
4534	NASDAQ	ASRT	Thu, Feb 4, 2016	63.60	67.52	63.14	67.20
4533	NASDAQ	ASRT	Wed, Feb 3, 2016	64.12	65.70	60.72	65.12
4532	NASDAQ	ASRT	Tue, Feb 2, 2016	61.52	64.96	61.24	63.52
4531	NASDAQ	ASRT	Mon, Feb 1, 2016	60.80	63.44	59.62	62.60
4530	NASDAQ	ASRT	Fri, Jan 29, 2016	60.32	63.04	59.84	61.36
4529	NASDAQ	ASRT	Thu, Jan 28, 2016	62.12	62.80	58.24	60.64
4528	NASDAQ	ASRT	Wed, Jan 27, 2016	66.04	66.92	60.24	61.12
4527	NASDAQ	ASRT	Tue, Jan 26, 2016	64.24	68.64	62.08	67.00
4526	NASDAQ	ASRT	Mon, Jan 25, 2016	66.32	67.32	62.60	62.96
4525	NASDAQ	ASRT	Fri, Jan 22, 2016	64.64	68.24	62.92	66.64
4524	NASDAQ	ASRT	Thu, Jan 21, 2016	61.80	64.36	59.92	62.24
4523	NASDAQ	ASRT	Wed, Jan 20, 2016	53.84	64.20	53.08	61.80
4522	NASDAQ	ASRT	Tue, Jan 19, 2016	60.16	60.96	53.22	55.28
4521	NASDAQ	ASRT	Fri, Jan 15, 2016	56.32	59.56	55.26	59.52
4520	NASDAQ	ASRT	Thu, Jan 14, 2016	56.92	60.72	54.34	59.84
4519	NASDAQ	ASRT	Wed, Jan 13, 2016	60.56	61.60	55.52	56.28
4518	NASDAQ	ASRT	Tue, Jan 12, 2016	60.08	62.36	58.52	60.28
4517	NASDAQ	ASRT	Mon, Jan 11, 2016	62.40	62.54	57.04	58.96
4516	NASDAQ	ASRT	Fri, Jan 8, 2016	63.72	65.88	61.16	61.76
4515	NASDAQ	ASRT	Thu, Jan 7, 2016	66.72	67.40	62.28	64.16
4514	NASDAQ	ASRT	Wed, Jan 6, 2016	69.80	71.52	68.00	69.04
4513	NASDAQ	ASRT	Tue, Jan 5, 2016	72.60	73.04	70.60	71.12
4512	NASDAQ	ASRT	Mon, Jan 4, 2016	70.92	72.72	70.00	72.64
4511	NASDAQ	ASRT	Thu, Dec 31, 2015	74.96	75.82	72.28	72.52
4510	NASDAQ	ASRT	Wed, Dec 30, 2015	74.84	76.20	74.56	75.24
4509	NASDAQ	ASRT	Tue, Dec 29, 2015	74.88	75.52	74.08	75.36
4508	NASDAQ	ASRT	Mon, Dec 28, 2015	74.84	75.72	72.64	74.40
4507	NASDAQ	ASRT	Thu, Dec 24, 2015	75.16	76.32	74.96	75.36
4506	NASDAQ	ASRT	Wed, Dec 23, 2015	72.92	75.28	72.52	75.12
4505	NASDAQ	ASRT	Tue, Dec 22, 2015	74.16	74.36	70.56	72.60
4504	NASDAQ	ASRT	Mon, Dec 21, 2015	76.00	76.00	72.72	73.76
4503	NASDAQ	ASRT	Fri, Dec 18, 2015	75.52	77.96	75.52	76.00
4502	NASDAQ	ASRT	Thu, Dec 17, 2015	76.76	77.60	74.96	75.40
4501	NASDAQ	ASRT	Wed, Dec 16, 2015	76.92	77.00	73.16	76.52
4500	NASDAQ	ASRT	Tue, Dec 15, 2015	73.24	76.60	72.76	76.16
4499	NASDAQ	ASRT	Mon, Dec 14, 2015	74.28	75.20	70.96	72.24
4498	NASDAQ	ASRT	Fri, Dec 11, 2015	77.40	78.64	72.75	73.92
4497	NASDAQ	ASRT	Thu, Dec 10, 2015	76.64	79.52	75.56	78.96
4496	NASDAQ	ASRT	Wed, Dec 9, 2015	74.52	78.60	74.52	76.64
4495	NASDAQ	ASRT	Tue, Dec 8, 2015	67.92	75.12	67.92	75.04
4494	NASDAQ	ASRT	Mon, Dec 7, 2015	72.80	73.24	66.88	69.08
4493	NASDAQ	ASRT	Fri, Dec 4, 2015	72.72	73.60	68.80	72.68
4492	NASDAQ	ASRT	Thu, Dec 3, 2015	76.88	78.88	71.60	72.64
4491	NASDAQ	ASRT	Wed, Dec 2, 2015	76.08	78.40	74.50	77.32
4490	NASDAQ	ASRT	Tue, Dec 1, 2015	77.88	78.68	74.88	76.00
4489	NASDAQ	ASRT	Mon, Nov 30, 2015	76.88	79.38	76.04	77.76
4488	NASDAQ	ASRT	Fri, Nov 27, 2015	76.40	78.72	75.08	76.52
4487	NASDAQ	ASRT	Wed, Nov 25, 2015	75.20	76.52	75.04	76.08
4486	NASDAQ	ASRT	Tue, Nov 24, 2015	71.20	76.48	69.64	76.00
4485	NASDAQ	ASRT	Mon, Nov 23, 2015	74.60	78.84	71.42	71.60
4484	NASDAQ	ASRT	Fri, Nov 20, 2015	74.56	77.92	73.76	73.92
4483	NASDAQ	ASRT	Thu, Nov 19, 2015	78.84	81.92	77.28	77.56
4482	NASDAQ	ASRT	Wed, Nov 18, 2015	77.80	81.44	77.00	79.20
4481	NASDAQ	ASRT	Tue, Nov 17, 2015	77.60	78.84	74.40	76.48
4480	NASDAQ	ASRT	Mon, Nov 16, 2015	74.76	77.68	72.20	77.56
4479	NASDAQ	ASRT	Fri, Nov 13, 2015	78.28	78.32	73.64	74.76
4478	NASDAQ	ASRT	Thu, Nov 12, 2015	79.44	82.96	77.40	78.72
4477	NASDAQ	ASRT	Wed, Nov 11, 2015	79.92	83.16	76.00	79.60
4476	NASDAQ	ASRT	Tue, Nov 10, 2015	85.92	87.44	80.96	84.84
4475	NASDAQ	ASRT	Mon, Nov 9, 2015	79.08	84.96	78.80	80.44
4474	NASDAQ	ASRT	Fri, Nov 6, 2015	76.48	82.00	70.68	79.48
4473	NASDAQ	ASRT	Thu, Nov 5, 2015	76.52	76.94	73.00	73.16
4472	NASDAQ	ASRT	Wed, Nov 4, 2015	76.44	78.36	75.52	76.16
4471	NASDAQ	ASRT	Tue, Nov 3, 2015	74.92	76.60	73.44	75.88
4470	NASDAQ	ASRT	Mon, Nov 2, 2015	70.60	76.00	70.28	75.56
4469	NASDAQ	ASRT	Fri, Oct 30, 2015	72.80	74.80	69.08	70.00
4468	NASDAQ	ASRT	Thu, Oct 29, 2015	71.68	75.20	71.00	72.96
4467	NASDAQ	ASRT	Wed, Oct 28, 2015	67.28	71.88	66.56	71.80
4466	NASDAQ	ASRT	Tue, Oct 27, 2015	67.96	70.60	65.68	67.12
4465	NASDAQ	ASRT	Mon, Oct 26, 2015	67.84	70.64	65.00	68.84
4464	NASDAQ	ASRT	Fri, Oct 23, 2015	64.68	68.00	62.80	67.76
4463	NASDAQ	ASRT	Thu, Oct 22, 2015	64.48	65.58	60.12	61.64
4462	NASDAQ	ASRT	Wed, Oct 21, 2015	71.00	71.20	62.08	64.48
4461	NASDAQ	ASRT	Tue, Oct 20, 2015	82.52	82.52	66.52	68.28
4460	NASDAQ	ASRT	Mon, Oct 19, 2015	81.60	84.44	80.65	82.40
4459	NASDAQ	ASRT	Fri, Oct 16, 2015	78.12	82.52	78.00	81.96
4458	NASDAQ	ASRT	Thu, Oct 15, 2015	74.16	78.32	72.36	78.24
4457	NASDAQ	ASRT	Wed, Oct 14, 2015	76.00	77.56	73.52	74.44
4456	NASDAQ	ASRT	Tue, Oct 13, 2015	75.24	79.44	74.88	75.16
4455	NASDAQ	ASRT	Mon, Oct 12, 2015	76.48	77.76	74.68	75.48
4454	NASDAQ	ASRT	Fri, Oct 9, 2015	74.64	77.24	73.84	76.00
4453	NASDAQ	ASRT	Thu, Oct 8, 2015	75.08	75.91	71.68	74.92
4452	NASDAQ	ASRT	Wed, Oct 7, 2015	74.36	75.92	69.88	75.08
4451	NASDAQ	ASRT	Tue, Oct 6, 2015	79.20	79.40	72.92	73.40
4450	NASDAQ	ASRT	Mon, Oct 5, 2015	79.96	81.32	76.04	79.64
4449	NASDAQ	ASRT	Fri, Oct 2, 2015	75.12	80.00	73.40	79.28
4448	NASDAQ	ASRT	Thu, Oct 1, 2015	73.68	77.04	72.40	76.96
4447	NASDAQ	ASRT	Wed, Sep 30, 2015	65.08	75.48	64.56	75.40
4446	NASDAQ	ASRT	Tue, Sep 29, 2015	72.40	73.00	61.80	62.00
4445	NASDAQ	ASRT	Mon, Sep 28, 2015	89.24	91.44	70.16	70.88
4444	NASDAQ	ASRT	Fri, Sep 25, 2015	90.52	94.00	87.28	91.04
4443	NASDAQ	ASRT	Thu, Sep 24, 2015	95.80	96.32	88.64	89.28
4442	NASDAQ	ASRT	Wed, Sep 23, 2015	98.08	101.20	96.12	96.36
4441	NASDAQ	ASRT	Tue, Sep 22, 2015	109.04	109.04	96.28	96.72
4440	NASDAQ	ASRT	Mon, Sep 21, 2015	115.48	117.16	108.28	110.76
4439	NASDAQ	ASRT	Fri, Sep 18, 2015	112.88	117.75	112.44	115.20
4438	NASDAQ	ASRT	Thu, Sep 17, 2015	110.60	115.20	110.28	114.96
4437	NASDAQ	ASRT	Wed, Sep 16, 2015	111.76	112.60	109.92	111.08
4436	NASDAQ	ASRT	Tue, Sep 15, 2015	109.92	111.80	109.28	111.40
4435	NASDAQ	ASRT	Mon, Sep 14, 2015	109.48	110.88	107.80	110.04
4434	NASDAQ	ASRT	Fri, Sep 11, 2015	107.24	110.64	106.28	109.32
4433	NASDAQ	ASRT	Thu, Sep 10, 2015	108.32	110.84	106.92	107.92
4432	NASDAQ	ASRT	Wed, Sep 9, 2015	111.40	112.84	108.32	108.52
4431	NASDAQ	ASRT	Tue, Sep 8, 2015	108.32	110.32	107.40	109.92
4430	NASDAQ	ASRT	Fri, Sep 4, 2015	104.96	107.38	104.04	106.64
4429	NASDAQ	ASRT	Thu, Sep 3, 2015	108.12	109.12	105.88	106.48
4428	NASDAQ	ASRT	Wed, Sep 2, 2015	105.88	107.96	103.32	107.24
4427	NASDAQ	ASRT	Tue, Sep 1, 2015	106.04	108.60	104.00	104.32
4426	NASDAQ	ASRT	Mon, Aug 31, 2015	112.60	113.64	107.56	107.72
4425	NASDAQ	ASRT	Fri, Aug 28, 2015	113.96	116.80	112.28	113.52
4424	NASDAQ	ASRT	Thu, Aug 27, 2015	114.76	118.00	113.32	115.20
4423	NASDAQ	ASRT	Wed, Aug 26, 2015	112.24	113.72	108.44	113.58
4422	NASDAQ	ASRT	Tue, Aug 25, 2015	112.96	114.48	109.00	109.60
4421	NASDAQ	ASRT	Mon, Aug 24, 2015	108.20	112.88	106.04	109.60
4420	NASDAQ	ASRT	Fri, Aug 21, 2015	118.56	119.84	113.28	115.00
4419	NASDAQ	ASRT	Thu, Aug 20, 2015	124.08	125.48	118.80	119.28
4418	NASDAQ	ASRT	Wed, Aug 19, 2015	127.20	128.64	125.20	126.36
4417	NASDAQ	ASRT	Tue, Aug 18, 2015	125.24	128.60	125.00	127.40
4416	NASDAQ	ASRT	Mon, Aug 17, 2015	124.36	127.16	123.80	125.68
4415	NASDAQ	ASRT	Fri, Aug 14, 2015	126.28	128.84	124.44	126.00
4414	NASDAQ	ASRT	Thu, Aug 13, 2015	124.08	128.88	122.84	126.60
4413	NASDAQ	ASRT	Wed, Aug 12, 2015	125.92	127.96	124.44	126.64
4412	NASDAQ	ASRT	Tue, Aug 11, 2015	126.96	130.00	124.60	126.44
4411	NASDAQ	ASRT	Mon, Aug 10, 2015	131.00	132.44	127.52	127.64
4410	NASDAQ	ASRT	Fri, Aug 7, 2015	126.20	131.20	121.16	131.16
4409	NASDAQ	ASRT	Thu, Aug 6, 2015	123.40	125.16	116.52	120.04
4408	NASDAQ	ASRT	Wed, Aug 5, 2015	123.80	125.20	122.44	123.36
4407	NASDAQ	ASRT	Tue, Aug 4, 2015	125.56	126.48	123.16	123.20
4406	NASDAQ	ASRT	Mon, Aug 3, 2015	126.00	127.01	122.20	124.68
4405	NASDAQ	ASRT	Fri, Jul 31, 2015	123.00	126.08	122.60	126.00
4404	NASDAQ	ASRT	Thu, Jul 30, 2015	127.88	129.00	121.68	122.12
4403	NASDAQ	ASRT	Wed, Jul 29, 2015	131.52	132.36	126.68	127.48
4402	NASDAQ	ASRT	Tue, Jul 28, 2015	129.12	132.66	127.68	131.56
4401	NASDAQ	ASRT	Mon, Jul 27, 2015	129.96	130.74	127.80	129.16
4400	NASDAQ	ASRT	Fri, Jul 24, 2015	131.36	132.20	127.88	130.40
4399	NASDAQ	ASRT	Thu, Jul 23, 2015	130.88	132.32	130.24	131.40
4398	NASDAQ	ASRT	Wed, Jul 22, 2015	131.48	133.00	129.52	130.84
4397	NASDAQ	ASRT	Tue, Jul 21, 2015	131.56	134.96	131.40	133.12
4396	NASDAQ	ASRT	Mon, Jul 20, 2015	130.72	132.80	129.36	130.92
4395	NASDAQ	ASRT	Fri, Jul 17, 2015	126.36	130.54	126.08	130.04
4394	NASDAQ	ASRT	Thu, Jul 16, 2015	124.68	126.48	123.60	125.92
4393	NASDAQ	ASRT	Wed, Jul 15, 2015	124.76	127.44	122.96	124.04
4392	NASDAQ	ASRT	Tue, Jul 14, 2015	122.04	124.72	122.00	123.24
4391	NASDAQ	ASRT	Mon, Jul 13, 2015	121.52	122.56	119.52	122.04
4390	NASDAQ	ASRT	Fri, Jul 10, 2015	113.48	120.80	113.48	120.56
4389	NASDAQ	ASRT	Thu, Jul 9, 2015	115.96	116.36	112.20	112.44
4388	NASDAQ	ASRT	Wed, Jul 8, 2015	112.16	117.40	111.60	113.92
4387	NASDAQ	ASRT	Tue, Jul 7, 2015	112.60	115.04	108.12	114.48
4386	NASDAQ	ASRT	Mon, Jul 6, 2015	82.40	84.20	81.48	82.56
4385	NASDAQ	ASRT	Thu, Jul 2, 2015	83.80	84.60	82.40	83.36
4384	NASDAQ	ASRT	Wed, Jul 1, 2015	86.80	87.28	82.40	83.44
4383	NASDAQ	ASRT	Tue, Jun 30, 2015	82.36	86.24	82.36	85.84
4382	NASDAQ	ASRT	Mon, Jun 29, 2015	84.00	85.52	81.64	81.80
4381	NASDAQ	ASRT	Fri, Jun 26, 2015	89.64	89.72	85.04	85.40
4380	NASDAQ	ASRT	Thu, Jun 25, 2015	88.84	89.28	87.66	89.08
4379	NASDAQ	ASRT	Wed, Jun 24, 2015	92.44	92.60	88.08	88.40
4378	NASDAQ	ASRT	Tue, Jun 23, 2015	93.64	94.40	91.00	92.32
4377	NASDAQ	ASRT	Mon, Jun 22, 2015	89.88	94.68	89.24	93.84
4376	NASDAQ	ASRT	Fri, Jun 19, 2015	89.20	90.00	88.76	89.08
4375	NASDAQ	ASRT	Thu, Jun 18, 2015	85.56	89.16	85.12	88.98
4374	NASDAQ	ASRT	Wed, Jun 17, 2015	85.48	85.98	84.56	85.12
4373	NASDAQ	ASRT	Tue, Jun 16, 2015	82.76	85.20	82.63	85.12
4372	NASDAQ	ASRT	Mon, Jun 15, 2015	82.48	83.48	81.20	83.22
4371	NASDAQ	ASRT	Fri, Jun 12, 2015	85.32	85.80	82.24	82.96
4370	NASDAQ	ASRT	Thu, Jun 11, 2015	85.20	87.04	84.88	85.88
4369	NASDAQ	ASRT	Wed, Jun 10, 2015	86.12	87.20	84.40	84.76
4368	NASDAQ	ASRT	Tue, Jun 9, 2015	86.16	87.13	84.52	85.92
4367	NASDAQ	ASRT	Mon, Jun 8, 2015	87.28	87.92	85.92	86.00
4366	NASDAQ	ASRT	Fri, Jun 5, 2015	85.32	87.72	83.68	87.56
4365	NASDAQ	ASRT	Thu, Jun 4, 2015	86.00	86.96	85.02	85.60
4364	NASDAQ	ASRT	Wed, Jun 3, 2015	86.40	88.00	85.20	86.48
4363	NASDAQ	ASRT	Tue, Jun 2, 2015	84.80	86.40	83.84	86.28
4362	NASDAQ	ASRT	Mon, Jun 1, 2015	84.60	86.08	83.28	85.32
4361	NASDAQ	ASRT	Fri, May 29, 2015	82.64	85.32	82.60	83.44
4360	NASDAQ	ASRT	Thu, May 28, 2015	82.20	83.72	82.08	82.80
4359	NASDAQ	ASRT	Wed, May 27, 2015	82.68	84.36	81.68	83.52
4358	NASDAQ	ASRT	Tue, May 26, 2015	82.16	82.76	80.44	82.36
4357	NASDAQ	ASRT	Fri, May 22, 2015	81.64	83.76	80.56	83.04
4356	NASDAQ	ASRT	Thu, May 21, 2015	81.72	82.12	80.04	81.00
4355	NASDAQ	ASRT	Wed, May 20, 2015	83.80	84.04	80.28	81.68
4354	NASDAQ	ASRT	Tue, May 19, 2015	80.88	84.50	80.40	83.76
4353	NASDAQ	ASRT	Mon, May 18, 2015	82.24	82.80	80.20	80.88
4352	NASDAQ	ASRT	Fri, May 15, 2015	80.36	83.02	80.20	82.16
4351	NASDAQ	ASRT	Thu, May 14, 2015	80.32	82.76	79.72	80.08
4350	NASDAQ	ASRT	Wed, May 13, 2015	83.56	84.20	78.64	79.60
4349	NASDAQ	ASRT	Tue, May 12, 2015	86.92	88.92	78.36	81.72
4348	NASDAQ	ASRT	Mon, May 11, 2015	95.52	99.08	95.52	97.64
4347	NASDAQ	ASRT	Fri, May 8, 2015	96.08	98.36	94.66	95.16
4346	NASDAQ	ASRT	Thu, May 7, 2015	94.80	95.32	92.56	94.56
4345	NASDAQ	ASRT	Wed, May 6, 2015	93.72	95.20	92.60	94.80
4344	NASDAQ	ASRT	Tue, May 5, 2015	95.80	96.56	92.84	93.44
4343	NASDAQ	ASRT	Mon, May 4, 2015	95.24	97.80	94.76	95.56
4342	NASDAQ	ASRT	Fri, May 1, 2015	93.92	96.48	92.72	95.44
4341	NASDAQ	ASRT	Thu, Apr 30, 2015	99.64	100.40	91.40	93.04
4340	NASDAQ	ASRT	Wed, Apr 29, 2015	100.12	101.84	97.92	100.12
4339	NASDAQ	ASRT	Tue, Apr 28, 2015	103.20	103.24	97.96	100.44
4338	NASDAQ	ASRT	Mon, Apr 27, 2015	111.48	112.64	102.08	103.08
4337	NASDAQ	ASRT	Fri, Apr 24, 2015	109.76	111.48	107.87	110.58
4336	NASDAQ	ASRT	Thu, Apr 23, 2015	108.00	109.72	106.40	109.16
4335	NASDAQ	ASRT	Wed, Apr 22, 2015	106.68	110.00	105.16	108.56
4334	NASDAQ	ASRT	Tue, Apr 21, 2015	108.00	108.43	105.04	105.96
4333	NASDAQ	ASRT	Mon, Apr 20, 2015	105.88	107.32	104.40	106.88
4332	NASDAQ	ASRT	Fri, Apr 17, 2015	107.20	107.52	102.04	103.88
4331	NASDAQ	ASRT	Thu, Apr 16, 2015	106.64	108.96	104.48	108.24
4330	NASDAQ	ASRT	Wed, Apr 15, 2015	103.12	106.80	102.12	105.72
4329	NASDAQ	ASRT	Tue, Apr 14, 2015	100.48	103.28	98.56	102.60
4328	NASDAQ	ASRT	Mon, Apr 13, 2015	101.00	102.16	99.88	100.24
4327	NASDAQ	ASRT	Fri, Apr 10, 2015	98.64	99.68	98.00	98.88
4326	NASDAQ	ASRT	Thu, Apr 9, 2015	98.08	99.00	94.64	97.84
4325	NASDAQ	ASRT	Wed, Apr 8, 2015	92.96	98.80	92.72	97.76
4324	NASDAQ	ASRT	Tue, Apr 7, 2015	92.64	94.44	91.20	92.64
4323	NASDAQ	ASRT	Mon, Apr 6, 2015	89.28	92.32	88.48	91.20
4322	NASDAQ	ASRT	Thu, Apr 2, 2015	90.20	90.76	88.68	89.88
4321	NASDAQ	ASRT	Wed, Apr 1, 2015	89.68	90.48	87.36	90.32
4320	NASDAQ	ASRT	Tue, Mar 31, 2015	91.04	91.70	89.38	89.64
4319	NASDAQ	ASRT	Mon, Mar 30, 2015	92.00	93.16	90.44	91.32
4318	NASDAQ	ASRT	Fri, Mar 27, 2015	87.80	91.40	87.64	90.68
4317	NASDAQ	ASRT	Thu, Mar 26, 2015	88.08	90.68	84.84	87.48
4316	NASDAQ	ASRT	Wed, Mar 25, 2015	97.40	97.52	89.04	89.28
4315	NASDAQ	ASRT	Tue, Mar 24, 2015	95.76	98.76	95.20	97.04
4314	NASDAQ	ASRT	Mon, Mar 23, 2015	95.92	96.84	94.20	95.16
4313	NASDAQ	ASRT	Fri, Mar 20, 2015	100.92	101.20	94.60	96.48
4312	NASDAQ	ASRT	Thu, Mar 19, 2015	96.72	100.00	94.80	99.48
4311	NASDAQ	ASRT	Wed, Mar 18, 2015	97.84	99.52	96.92	98.88
4310	NASDAQ	ASRT	Tue, Mar 17, 2015	97.96	98.32	95.44	98.20
4309	NASDAQ	ASRT	Mon, Mar 16, 2015	102.00	102.16	98.32	98.80
4308	NASDAQ	ASRT	Fri, Mar 13, 2015	96.88	101.16	96.40	100.80
4307	NASDAQ	ASRT	Thu, Mar 12, 2015	98.00	100.00	97.12	99.52
4306	NASDAQ	ASRT	Wed, Mar 11, 2015	95.80	98.04	95.44	97.96
4305	NASDAQ	ASRT	Tue, Mar 10, 2015	95.32	96.44	94.60	95.52
4304	NASDAQ	ASRT	Mon, Mar 9, 2015	93.92	96.76	92.24	96.56
4303	NASDAQ	ASRT	Fri, Mar 6, 2015	98.08	98.08	93.04	93.76
4302	NASDAQ	ASRT	Thu, Mar 5, 2015	95.48	98.56	95.20	96.84
4301	NASDAQ	ASRT	Wed, Mar 4, 2015	91.56	95.12	90.04	94.58
4300	NASDAQ	ASRT	Tue, Mar 3, 2015	92.24	94.56	91.20	91.96
4299	NASDAQ	ASRT	Mon, Mar 2, 2015	86.96	92.32	86.92	92.24
4298	NASDAQ	ASRT	Fri, Feb 27, 2015	90.52	91.36	87.36	87.80
4297	NASDAQ	ASRT	Thu, Feb 26, 2015	90.40	92.80	90.36	90.40
4296	NASDAQ	ASRT	Wed, Feb 25, 2015	91.32	91.40	88.24	90.08
4295	NASDAQ	ASRT	Tue, Feb 24, 2015	87.00	91.76	84.84	90.84
4294	NASDAQ	ASRT	Mon, Feb 23, 2015	80.76	82.52	79.60	82.00
4293	NASDAQ	ASRT	Fri, Feb 20, 2015	79.00	80.14	78.28	80.08
4292	NASDAQ	ASRT	Thu, Feb 19, 2015	78.40	79.40	77.48	78.80
4291	NASDAQ	ASRT	Wed, Feb 18, 2015	76.00	78.56	75.48	78.44
4290	NASDAQ	ASRT	Tue, Feb 17, 2015	75.84	76.68	74.04	76.56
4289	NASDAQ	ASRT	Fri, Feb 13, 2015	73.08	74.28	72.08	73.52
4288	NASDAQ	ASRT	Thu, Feb 12, 2015	74.88	75.24	72.08	72.72
4287	NASDAQ	ASRT	Wed, Feb 11, 2015	73.00	74.32	71.40	74.00
4286	NASDAQ	ASRT	Tue, Feb 10, 2015	70.84	73.76	70.84	73.24
4285	NASDAQ	ASRT	Mon, Feb 9, 2015	71.04	72.68	70.20	70.52
4284	NASDAQ	ASRT	Fri, Feb 6, 2015	71.12	72.40	70.24	71.12
4283	NASDAQ	ASRT	Thu, Feb 5, 2015	70.76	72.04	70.48	71.44
4282	NASDAQ	ASRT	Wed, Feb 4, 2015	71.52	71.56	69.00	70.44
4281	NASDAQ	ASRT	Tue, Feb 3, 2015	72.32	72.96	70.28	71.56
4280	NASDAQ	ASRT	Mon, Feb 2, 2015	73.04	73.28	70.68	72.36
4279	NASDAQ	ASRT	Fri, Jan 30, 2015	74.84	75.72	72.08	73.08
4278	NASDAQ	ASRT	Thu, Jan 29, 2015	73.68	75.72	72.44	75.44
4277	NASDAQ	ASRT	Wed, Jan 28, 2015	77.36	78.14	73.40	73.68
4276	NASDAQ	ASRT	Tue, Jan 27, 2015	76.12	77.88	75.74	77.16
4275	NASDAQ	ASRT	Mon, Jan 26, 2015	74.28	77.40	73.72	77.10
4274	NASDAQ	ASRT	Fri, Jan 23, 2015	76.00	76.76	74.41	74.88
4273	NASDAQ	ASRT	Thu, Jan 22, 2015	75.80	76.56	72.87	75.84
4272	NASDAQ	ASRT	Wed, Jan 21, 2015	75.20	77.24	74.08	75.48
4271	NASDAQ	ASRT	Tue, Jan 20, 2015	80.64	82.04	74.20	75.36
4270	NASDAQ	ASRT	Fri, Jan 16, 2015	76.00	80.96	71.04	80.80
4269	NASDAQ	ASRT	Thu, Jan 15, 2015	72.48	72.92	70.32	70.60
4268	NASDAQ	ASRT	Wed, Jan 14, 2015	71.48	72.72	70.92	72.20
4267	NASDAQ	ASRT	Tue, Jan 13, 2015	71.52	73.12	71.04	72.44
4266	NASDAQ	ASRT	Mon, Jan 12, 2015	70.00	71.32	69.68	70.68
4265	NASDAQ	ASRT	Fri, Jan 9, 2015	69.24	70.00	68.32	69.20
4264	NASDAQ	ASRT	Thu, Jan 8, 2015	65.60	69.28	65.08	68.96
4263	NASDAQ	ASRT	Wed, Jan 7, 2015	63.56	64.88	62.96	64.88
4262	NASDAQ	ASRT	Tue, Jan 6, 2015	64.36	65.20	61.64	63.20
4261	NASDAQ	ASRT	Mon, Jan 5, 2015	64.08	65.28	63.48	64.12
4260	NASDAQ	ASRT	Fri, Jan 2, 2015	64.68	66.24	62.92	64.20
4259	NASDAQ	ASRT	Wed, Dec 31, 2014	63.36	65.60	63.08	64.44
4258	NASDAQ	ASRT	Tue, Dec 30, 2014	62.88	63.88	62.84	63.12
4257	NASDAQ	ASRT	Mon, Dec 29, 2014	62.80	63.04	62.16	62.92
4256	NASDAQ	ASRT	Fri, Dec 26, 2014	62.32	63.20	61.60	62.74
4255	NASDAQ	ASRT	Wed, Dec 24, 2014	61.00	62.76	60.72	62.16
4254	NASDAQ	ASRT	Tue, Dec 23, 2014	64.40	64.60	60.48	60.64
4253	NASDAQ	ASRT	Mon, Dec 22, 2014	64.88	66.12	63.28	64.20
4252	NASDAQ	ASRT	Fri, Dec 19, 2014	62.88	65.12	61.90	64.96
4251	NASDAQ	ASRT	Thu, Dec 18, 2014	62.04	63.28	61.44	62.88
4250	NASDAQ	ASRT	Wed, Dec 17, 2014	59.00	61.08	58.32	61.04
4249	NASDAQ	ASRT	Tue, Dec 16, 2014	58.68	60.88	57.52	59.00
4248	NASDAQ	ASRT	Mon, Dec 15, 2014	61.04	61.16	58.80	58.88
4247	NASDAQ	ASRT	Fri, Dec 12, 2014	60.84	61.40	58.96	60.60
4246	NASDAQ	ASRT	Thu, Dec 11, 2014	62.12	63.36	61.08	61.68
4245	NASDAQ	ASRT	Wed, Dec 10, 2014	66.52	66.56	60.96	62.08
4244	NASDAQ	ASRT	Tue, Dec 9, 2014	63.04	66.00	62.84	65.48
4243	NASDAQ	ASRT	Mon, Dec 8, 2014	64.16	65.76	63.16	63.68
4242	NASDAQ	ASRT	Fri, Dec 5, 2014	63.96	64.56	63.20	64.16
4241	NASDAQ	ASRT	Thu, Dec 4, 2014	64.20	64.32	62.88	63.68
4240	NASDAQ	ASRT	Wed, Dec 3, 2014	64.32	65.00	63.16	64.28
4239	NASDAQ	ASRT	Tue, Dec 2, 2014	61.32	64.28	61.32	64.16
4238	NASDAQ	ASRT	Mon, Dec 1, 2014	61.96	62.40	60.80	62.12
4237	NASDAQ	ASRT	Fri, Nov 28, 2014	63.16	63.64	61.88	61.96
4236	NASDAQ	ASRT	Wed, Nov 26, 2014	62.28	63.08	61.80	62.96
4235	NASDAQ	ASRT	Tue, Nov 25, 2014	62.36	62.72	60.77	62.12
4234	NASDAQ	ASRT	Mon, Nov 24, 2014	61.88	62.72	61.48	62.36
4233	NASDAQ	ASRT	Fri, Nov 21, 2014	61.76	62.00	60.48	61.84
4232	NASDAQ	ASRT	Thu, Nov 20, 2014	60.44	61.28	60.12	60.68
4231	NASDAQ	ASRT	Wed, Nov 19, 2014	61.80	61.84	60.64	60.76
4230	NASDAQ	ASRT	Tue, Nov 18, 2014	61.20	62.00	61.12	61.64
4229	NASDAQ	ASRT	Mon, Nov 17, 2014	60.12	62.00	59.68	61.32
4228	NASDAQ	ASRT	Fri, Nov 14, 2014	59.04	60.04	58.36	60.00
4227	NASDAQ	ASRT	Thu, Nov 13, 2014	58.56	59.32	58.56	58.96
4226	NASDAQ	ASRT	Wed, Nov 12, 2014	57.20	58.88	57.16	58.60
4225	NASDAQ	ASRT	Tue, Nov 11, 2014	58.32	58.32	56.68	57.68
4224	NASDAQ	ASRT	Mon, Nov 10, 2014	56.76	58.20	56.00	58.20
4223	NASDAQ	ASRT	Fri, Nov 7, 2014	59.32	59.64	56.68	57.08
4222	NASDAQ	ASRT	Thu, Nov 6, 2014	60.88	63.24	59.40	59.64
4221	NASDAQ	ASRT	Wed, Nov 5, 2014	61.72	62.00	58.76	59.68
4220	NASDAQ	ASRT	Tue, Nov 4, 2014	62.64	62.96	60.16	61.28
4219	NASDAQ	ASRT	Mon, Nov 3, 2014	61.60	62.68	60.92	62.52
4218	NASDAQ	ASRT	Fri, Oct 31, 2014	62.80	64.00	60.84	61.60
4217	NASDAQ	ASRT	Thu, Oct 30, 2014	61.04	62.20	60.60	61.36
4216	NASDAQ	ASRT	Wed, Oct 29, 2014	62.00	62.56	60.76	61.20
4215	NASDAQ	ASRT	Tue, Oct 28, 2014	60.92	61.98	60.44	61.76
4214	NASDAQ	ASRT	Mon, Oct 27, 2014	60.12	60.72	59.28	60.32
4213	NASDAQ	ASRT	Fri, Oct 24, 2014	60.88	61.00	60.12	60.40
4212	NASDAQ	ASRT	Thu, Oct 23, 2014	60.48	62.80	59.88	60.88
4211	NASDAQ	ASRT	Wed, Oct 22, 2014	59.44	60.28	58.84	59.52
4210	NASDAQ	ASRT	Tue, Oct 21, 2014	59.72	59.88	58.36	59.44
4209	NASDAQ	ASRT	Mon, Oct 20, 2014	57.60	59.56	57.60	58.84
4208	NASDAQ	ASRT	Fri, Oct 17, 2014	59.44	59.80	57.53	57.96
4207	NASDAQ	ASRT	Thu, Oct 16, 2014	56.32	59.40	56.28	58.48
4206	NASDAQ	ASRT	Wed, Oct 15, 2014	55.80	57.52	54.20	57.20
4205	NASDAQ	ASRT	Tue, Oct 14, 2014	57.08	58.28	55.68	56.88
4204	NASDAQ	ASRT	Mon, Oct 13, 2014	56.64	58.68	55.44	56.20
4203	NASDAQ	ASRT	Fri, Oct 10, 2014	56.44	58.67	56.08	56.52
4202	NASDAQ	ASRT	Thu, Oct 9, 2014	59.72	60.00	56.68	56.72
4201	NASDAQ	ASRT	Wed, Oct 8, 2014	58.24	59.94	56.72	59.92
4200	NASDAQ	ASRT	Tue, Oct 7, 2014	58.76	59.60	57.08	58.36
4199	NASDAQ	ASRT	Mon, Oct 6, 2014	61.48	61.80	59.16	59.20
4198	NASDAQ	ASRT	Fri, Oct 3, 2014	61.72	61.76	60.80	61.40
4197	NASDAQ	ASRT	Thu, Oct 2, 2014	60.64	61.60	60.16	60.92
4196	NASDAQ	ASRT	Wed, Oct 1, 2014	60.56	61.08	58.72	60.64
4195	NASDAQ	ASRT	Tue, Sep 30, 2014	60.88	61.96	60.40	60.76
4194	NASDAQ	ASRT	Mon, Sep 29, 2014	60.00	61.28	59.28	60.88
4193	NASDAQ	ASRT	Fri, Sep 26, 2014	60.48	61.18	60.04	60.84
4192	NASDAQ	ASRT	Thu, Sep 25, 2014	61.08	61.12	59.76	60.06
4191	NASDAQ	ASRT	Wed, Sep 24, 2014	59.64	61.44	59.44	61.08
4190	NASDAQ	ASRT	Tue, Sep 23, 2014	59.84	61.00	58.72	59.68
4189	NASDAQ	ASRT	Mon, Sep 22, 2014	58.68	60.28	57.92	60.12
4188	NASDAQ	ASRT	Fri, Sep 19, 2014	60.00	60.52	58.68	58.88
4187	NASDAQ	ASRT	Thu, Sep 18, 2014	60.44	60.76	59.44	59.84
4186	NASDAQ	ASRT	Wed, Sep 17, 2014	59.64	60.54	59.08	60.12
4185	NASDAQ	ASRT	Tue, Sep 16, 2014	57.24	59.80	57.00	59.64
4184	NASDAQ	ASRT	Mon, Sep 15, 2014	58.12	58.44	56.32	57.28
4183	NASDAQ	ASRT	Fri, Sep 12, 2014	58.64	58.68	57.32	58.28
4182	NASDAQ	ASRT	Thu, Sep 11, 2014	56.44	58.74	56.36	58.36
4181	NASDAQ	ASRT	Wed, Sep 10, 2014	56.24	56.96	55.36	56.76
4180	NASDAQ	ASRT	Tue, Sep 9, 2014	55.60	56.96	55.60	56.48
4179	NASDAQ	ASRT	Mon, Sep 8, 2014	55.88	56.60	55.16	55.88
4178	NASDAQ	ASRT	Fri, Sep 5, 2014	55.44	56.66	53.88	55.80
4177	NASDAQ	ASRT	Thu, Sep 4, 2014	55.56	56.36	55.36	55.44
4176	NASDAQ	ASRT	Wed, Sep 3, 2014	59.12	59.60	55.08	55.96
4175	NASDAQ	ASRT	Tue, Sep 2, 2014	61.28	62.00	60.60	61.24
4174	NASDAQ	ASRT	Fri, Aug 29, 2014	61.36	61.76	60.52	61.40
4173	NASDAQ	ASRT	Thu, Aug 28, 2014	61.76	61.88	60.29	61.08
4172	NASDAQ	ASRT	Wed, Aug 27, 2014	60.36	62.04	59.88	61.96
4171	NASDAQ	ASRT	Tue, Aug 26, 2014	60.00	61.00	59.44	60.40
4170	NASDAQ	ASRT	Mon, Aug 25, 2014	59.68	60.96	59.28	60.04
4169	NASDAQ	ASRT	Fri, Aug 22, 2014	58.24	59.56	57.60	59.20
4168	NASDAQ	ASRT	Thu, Aug 21, 2014	59.16	59.92	57.92	58.28
4167	NASDAQ	ASRT	Wed, Aug 20, 2014	59.00	60.24	57.68	59.00
4166	NASDAQ	ASRT	Tue, Aug 19, 2014	52.68	60.44	52.64	59.76
4165	NASDAQ	ASRT	Mon, Aug 18, 2014	51.44	52.76	51.00	52.64
4164	NASDAQ	ASRT	Fri, Aug 15, 2014	49.92	50.96	48.96	50.92
4163	NASDAQ	ASRT	Thu, Aug 14, 2014	49.20	49.82	48.80	49.44
4162	NASDAQ	ASRT	Wed, Aug 13, 2014	49.12	49.64	48.56	49.44
4161	NASDAQ	ASRT	Tue, Aug 12, 2014	49.44	50.04	48.80	48.96
4160	NASDAQ	ASRT	Mon, Aug 11, 2014	48.16	50.56	48.16	49.56
4159	NASDAQ	ASRT	Fri, Aug 8, 2014	48.24	48.96	47.52	48.00
4158	NASDAQ	ASRT	Thu, Aug 7, 2014	47.52	50.32	47.16	47.96
4157	NASDAQ	ASRT	Wed, Aug 6, 2014	44.92	45.60	43.66	44.84
4156	NASDAQ	ASRT	Tue, Aug 5, 2014	43.76	45.52	43.64	45.48
4155	NASDAQ	ASRT	Mon, Aug 4, 2014	43.40	44.28	41.96	44.00
4154	NASDAQ	ASRT	Fri, Aug 1, 2014	39.96	43.24	39.40	43.20
4153	NASDAQ	ASRT	Thu, Jul 31, 2014	43.28	43.68	39.72	39.80
4152	NASDAQ	ASRT	Wed, Jul 30, 2014	43.24	45.20	43.24	43.80
4151	NASDAQ	ASRT	Tue, Jul 29, 2014	44.44	45.04	42.76	42.76
4150	NASDAQ	ASRT	Mon, Jul 28, 2014	46.12	46.76	43.96	44.16
4149	NASDAQ	ASRT	Fri, Jul 25, 2014	46.72	47.12	46.12	46.96
4148	NASDAQ	ASRT	Thu, Jul 24, 2014	46.16	47.80	45.80	47.08
4147	NASDAQ	ASRT	Wed, Jul 23, 2014	46.80	47.90	45.88	46.08
4146	NASDAQ	ASRT	Tue, Jul 22, 2014	46.00	47.68	46.00	46.92
4145	NASDAQ	ASRT	Mon, Jul 21, 2014	45.40	46.16	44.72	45.84
4144	NASDAQ	ASRT	Fri, Jul 18, 2014	45.92	46.54	45.36	45.64
4143	NASDAQ	ASRT	Thu, Jul 17, 2014	46.92	47.44	45.64	46.08
4142	NASDAQ	ASRT	Wed, Jul 16, 2014	48.68	48.92	46.88	47.32
4141	NASDAQ	ASRT	Tue, Jul 15, 2014	52.28	52.28	48.36	48.36
4140	NASDAQ	ASRT	Mon, Jul 14, 2014	52.56	53.04	51.88	52.32
4139	NASDAQ	ASRT	Fri, Jul 11, 2014	53.48	53.52	51.32	51.84
4138	NASDAQ	ASRT	Thu, Jul 10, 2014	53.68	53.90	52.08	53.60
4137	NASDAQ	ASRT	Wed, Jul 9, 2014	51.96	53.76	51.36	53.36
4136	NASDAQ	ASRT	Tue, Jul 8, 2014	53.04	53.40	51.48	51.96
4135	NASDAQ	ASRT	Mon, Jul 7, 2014	56.28	56.36	52.60	53.04
4134	NASDAQ	ASRT	Thu, Jul 3, 2014	56.52	57.04	56.00	56.76
4133	NASDAQ	ASRT	Wed, Jul 2, 2014	57.00	57.08	55.00	56.44
4132	NASDAQ	ASRT	Tue, Jul 1, 2014	55.96	57.96	55.64	57.20
4131	NASDAQ	ASRT	Mon, Jun 30, 2014	55.32	56.28	55.16	55.60
4130	NASDAQ	ASRT	Fri, Jun 27, 2014	52.76	53.12	52.24	52.92
4129	NASDAQ	ASRT	Thu, Jun 26, 2014	54.04	54.04	52.88	53.16
4128	NASDAQ	ASRT	Wed, Jun 25, 2014	52.12	54.20	52.00	54.12
4127	NASDAQ	ASRT	Tue, Jun 24, 2014	54.00	54.32	52.28	52.52
4126	NASDAQ	ASRT	Mon, Jun 23, 2014	53.00	54.00	52.84	53.84
4125	NASDAQ	ASRT	Fri, Jun 20, 2014	53.20	54.26	52.84	53.00
4124	NASDAQ	ASRT	Thu, Jun 19, 2014	53.64	54.32	51.90	53.20
4123	NASDAQ	ASRT	Wed, Jun 18, 2014	52.24	53.96	51.32	53.40
4122	NASDAQ	ASRT	Tue, Jun 17, 2014	52.36	53.20	51.36	52.00
4121	NASDAQ	ASRT	Mon, Jun 16, 2014	53.00	54.84	51.16	52.68
4120	NASDAQ	ASRT	Fri, Jun 13, 2014	53.24	53.72	52.80	53.32
4119	NASDAQ	ASRT	Thu, Jun 12, 2014	52.44	53.68	52.04	52.84
4118	NASDAQ	ASRT	Wed, Jun 11, 2014	51.24	52.88	50.56	52.88
4117	NASDAQ	ASRT	Tue, Jun 10, 2014	51.24	51.52	50.00	51.40
4116	NASDAQ	ASRT	Mon, Jun 9, 2014	50.64	52.56	50.04	51.60
4115	NASDAQ	ASRT	Fri, Jun 6, 2014	50.64	50.72	49.48	49.92
4114	NASDAQ	ASRT	Thu, Jun 5, 2014	48.80	50.80	48.40	50.16
4113	NASDAQ	ASRT	Wed, Jun 4, 2014	50.08	50.72	48.56	48.76
4112	NASDAQ	ASRT	Tue, Jun 3, 2014	50.68	50.96	48.94	50.64
4111	NASDAQ	ASRT	Mon, Jun 2, 2014	48.16	51.08	47.72	50.72
4110	NASDAQ	ASRT	Fri, May 30, 2014	47.60	48.36	46.68	47.72
4109	NASDAQ	ASRT	Thu, May 29, 2014	48.44	48.82	47.02	47.36
4108	NASDAQ	ASRT	Wed, May 28, 2014	47.44	48.56	46.72	48.44
4107	NASDAQ	ASRT	Tue, May 27, 2014	46.88	47.24	46.20	46.36
4106	NASDAQ	ASRT	Fri, May 23, 2014	46.08	47.32	45.92	46.08
4105	NASDAQ	ASRT	Thu, May 22, 2014	44.72	46.56	44.28	45.96
4104	NASDAQ	ASRT	Wed, May 21, 2014	43.52	44.64	43.48	44.44
4103	NASDAQ	ASRT	Tue, May 20, 2014	43.92	44.40	43.10	43.44
4102	NASDAQ	ASRT	Mon, May 19, 2014	43.44	45.00	42.92	43.90
4101	NASDAQ	ASRT	Fri, May 16, 2014	43.56	44.28	42.64	43.72
4100	NASDAQ	ASRT	Thu, May 15, 2014	44.40	45.72	43.08	43.72
4099	NASDAQ	ASRT	Wed, May 14, 2014	45.24	46.68	44.76	44.92
4098	NASDAQ	ASRT	Tue, May 13, 2014	47.88	48.00	44.80	45.32
4097	NASDAQ	ASRT	Mon, May 12, 2014	44.96	51.32	44.80	48.00
4096	NASDAQ	ASRT	Fri, May 9, 2014	47.84	48.40	41.16	42.28
4095	NASDAQ	ASRT	Thu, May 8, 2014	54.92	55.60	49.44	50.12
4094	NASDAQ	ASRT	Wed, May 7, 2014	55.72	56.04	53.60	55.24
4093	NASDAQ	ASRT	Tue, May 6, 2014	55.92	56.58	55.48	55.60
4092	NASDAQ	ASRT	Mon, May 5, 2014	55.28	56.28	54.52	55.92
4091	NASDAQ	ASRT	Fri, May 2, 2014	55.52	56.00	55.24	55.76
4090	NASDAQ	ASRT	Thu, May 1, 2014	56.44	57.12	54.28	55.52
4089	NASDAQ	ASRT	Wed, Apr 30, 2014	53.60	56.16	52.80	56.04
4088	NASDAQ	ASRT	Tue, Apr 29, 2014	55.36	55.76	53.68	53.88
4087	NASDAQ	ASRT	Mon, Apr 28, 2014	54.24	55.02	52.48	54.84
4086	NASDAQ	ASRT	Fri, Apr 25, 2014	57.00	57.00	53.52	53.88
4085	NASDAQ	ASRT	Thu, Apr 24, 2014	53.12	57.36	50.72	57.12
4084	NASDAQ	ASRT	Wed, Apr 23, 2014	53.92	54.04	52.16	52.84
4083	NASDAQ	ASRT	Tue, Apr 22, 2014	52.00	54.20	52.00	54.08
4082	NASDAQ	ASRT	Mon, Apr 21, 2014	51.56	51.60	49.84	51.20
4081	NASDAQ	ASRT	Thu, Apr 17, 2014	51.20	52.72	50.24	51.48
4080	NASDAQ	ASRT	Wed, Apr 16, 2014	49.32	51.60	48.56	51.32
4079	NASDAQ	ASRT	Tue, Apr 15, 2014	52.08	53.00	46.28	49.16
4078	NASDAQ	ASRT	Mon, Apr 14, 2014	56.28	57.60	50.36	52.08
4077	NASDAQ	ASRT	Fri, Apr 11, 2014	51.56	56.28	50.80	51.84
4076	NASDAQ	ASRT	Thu, Apr 10, 2014	56.36	57.04	51.48	52.20
4075	NASDAQ	ASRT	Wed, Apr 9, 2014	55.56	58.00	55.52	56.12
4074	NASDAQ	ASRT	Tue, Apr 8, 2014	54.24	56.72	53.08	55.20
4073	NASDAQ	ASRT	Mon, Apr 7, 2014	52.36	55.16	50.56	54.00
4072	NASDAQ	ASRT	Fri, Apr 4, 2014	54.44	58.00	51.84	52.84
4071	NASDAQ	ASRT	Thu, Apr 3, 2014	57.64	57.92	52.92	54.04
4070	NASDAQ	ASRT	Wed, Apr 2, 2014	56.00	57.96	56.00	57.48
4069	NASDAQ	ASRT	Tue, Apr 1, 2014	58.32	59.40	54.80	55.72
4068	NASDAQ	ASRT	Mon, Mar 31, 2014	57.00	58.44	56.92	58.00
4067	NASDAQ	ASRT	Fri, Mar 28, 2014	56.36	58.92	56.12	56.72
4066	NASDAQ	ASRT	Thu, Mar 27, 2014	55.80	57.00	53.84	56.36
4065	NASDAQ	ASRT	Wed, Mar 26, 2014	56.04	57.60	54.32	55.80
4064	NASDAQ	ASRT	Tue, Mar 25, 2014	56.12	58.00	55.34	55.52
4063	NASDAQ	ASRT	Mon, Mar 24, 2014	58.96	59.56	53.72	55.40
4062	NASDAQ	ASRT	Fri, Mar 21, 2014	60.80	61.08	58.64	58.76
4061	NASDAQ	ASRT	Thu, Mar 20, 2014	59.72	60.76	58.56	60.52
4060	NASDAQ	ASRT	Wed, Mar 19, 2014	59.24	60.96	59.08	59.92
4059	NASDAQ	ASRT	Tue, Mar 18, 2014	57.88	59.36	57.52	59.24
4058	NASDAQ	ASRT	Mon, Mar 17, 2014	58.04	59.40	57.60	57.88
4057	NASDAQ	ASRT	Fri, Mar 14, 2014	58.04	59.76	57.48	58.60
4056	NASDAQ	ASRT	Thu, Mar 13, 2014	57.60	61.56	55.20	59.76
4055	NASDAQ	ASRT	Wed, Mar 12, 2014	55.60	55.96	52.84	54.00
4054	NASDAQ	ASRT	Tue, Mar 11, 2014	54.20	54.56	51.56	52.04
4053	NASDAQ	ASRT	Mon, Mar 10, 2014	54.52	54.80	53.24	54.20
4052	NASDAQ	ASRT	Fri, Mar 7, 2014	55.88	55.96	54.04	54.80
4051	NASDAQ	ASRT	Thu, Mar 6, 2014	53.96	56.04	53.36	55.32
4050	NASDAQ	ASRT	Wed, Mar 5, 2014	55.88	56.76	55.04	55.96
4049	NASDAQ	ASRT	Tue, Mar 4, 2014	54.48	56.76	53.76	56.08
4048	NASDAQ	ASRT	Mon, Mar 3, 2014	49.52	55.20	49.20	53.72
4047	NASDAQ	ASRT	Fri, Feb 28, 2014	50.40	50.72	47.32	48.20
4046	NASDAQ	ASRT	Thu, Feb 27, 2014	51.80	51.80	49.20	50.44
4045	NASDAQ	ASRT	Wed, Feb 26, 2014	51.84	52.02	50.60	51.84
4044	NASDAQ	ASRT	Tue, Feb 25, 2014	51.80	52.40	50.60	51.00
4043	NASDAQ	ASRT	Mon, Feb 24, 2014	51.40	52.92	51.28	51.56
4042	NASDAQ	ASRT	Fri, Feb 21, 2014	51.76	52.40	51.00	51.24
4041	NASDAQ	ASRT	Thu, Feb 20, 2014	50.44	51.48	50.00	51.40
4040	NASDAQ	ASRT	Wed, Feb 19, 2014	50.72	51.48	50.16	50.52
4039	NASDAQ	ASRT	Tue, Feb 18, 2014	49.52	51.68	49.00	50.76
4038	NASDAQ	ASRT	Fri, Feb 14, 2014	49.68	50.38	48.96	49.20
4037	NASDAQ	ASRT	Thu, Feb 13, 2014	47.76	49.80	47.76	49.80
4036	NASDAQ	ASRT	Wed, Feb 12, 2014	49.20	50.04	48.32	49.84
4035	NASDAQ	ASRT	Tue, Feb 11, 2014	49.00	50.58	49.00	49.28
4034	NASDAQ	ASRT	Mon, Feb 10, 2014	48.84	49.16	48.16	49.00
4033	NASDAQ	ASRT	Fri, Feb 7, 2014	48.68	49.16	47.88	48.80
4032	NASDAQ	ASRT	Thu, Feb 6, 2014	48.00	49.04	47.72	48.56
4031	NASDAQ	ASRT	Wed, Feb 5, 2014	46.16	48.76	46.00	47.72
4030	NASDAQ	ASRT	Tue, Feb 4, 2014	46.20	46.80	45.12	46.08
4029	NASDAQ	ASRT	Mon, Feb 3, 2014	47.96	48.72	45.64	45.96
4028	NASDAQ	ASRT	Fri, Jan 31, 2014	47.32	49.12	46.72	48.00
4027	NASDAQ	ASRT	Wed, Jan 29, 2014	47.96	51.52	47.52	47.64
4026	NASDAQ	ASRT	Tue, Jan 28, 2014	45.60	47.16	45.48	47.00
4025	NASDAQ	ASRT	Mon, Jan 27, 2014	46.68	46.80	44.12	45.40
4024	NASDAQ	ASRT	Fri, Jan 24, 2014	47.48	47.56	45.32	46.72
4023	NASDAQ	ASRT	Thu, Jan 23, 2014	47.96	48.06	46.00	48.00
4022	NASDAQ	ASRT	Wed, Jan 22, 2014	49.48	49.88	47.84	48.00
4021	NASDAQ	ASRT	Tue, Jan 21, 2014	49.00	49.60	48.72	49.48
4020	NASDAQ	ASRT	Fri, Jan 17, 2014	48.00	50.19	47.64	48.76
4019	NASDAQ	ASRT	Thu, Jan 16, 2014	48.08	48.29	47.00	48.16
4018	NASDAQ	ASRT	Wed, Jan 15, 2014	45.92	48.58	45.56	47.84
4017	NASDAQ	ASRT	Tue, Jan 14, 2014	45.20	45.64	44.92	45.56
4016	NASDAQ	ASRT	Mon, Jan 13, 2014	46.16	46.72	44.44	44.88
4015	NASDAQ	ASRT	Fri, Jan 10, 2014	45.00	46.22	44.48	46.08
4014	NASDAQ	ASRT	Thu, Jan 9, 2014	44.36	45.04	43.76	44.84
4013	NASDAQ	ASRT	Wed, Jan 8, 2014	43.96	44.56	43.68	44.08
4012	NASDAQ	ASRT	Tue, Jan 7, 2014	42.56	43.96	42.56	43.80
4011	NASDAQ	ASRT	Mon, Jan 6, 2014	43.84	44.13	42.28	42.28
4010	NASDAQ	ASRT	Fri, Jan 3, 2014	42.16	44.08	42.00	43.48
4009	NASDAQ	ASRT	Thu, Jan 2, 2014	42.00	42.52	40.80	42.32
4008	NASDAQ	ASRT	Tue, Dec 31, 2013	42.72	43.06	41.96	42.32
4007	NASDAQ	ASRT	Mon, Dec 30, 2013	41.88	43.00	41.64	42.36
4006	NASDAQ	ASRT	Fri, Dec 27, 2013	41.60	42.00	40.84	41.76
4005	NASDAQ	ASRT	Thu, Dec 26, 2013	41.48	41.88	41.00	41.36
4004	NASDAQ	ASRT	Tue, Dec 24, 2013	41.32	41.60	40.68	41.40
4003	NASDAQ	ASRT	Mon, Dec 23, 2013	40.40	41.12	40.28	41.12
4002	NASDAQ	ASRT	Fri, Dec 20, 2013	39.60	40.28	39.60	40.20
4001	NASDAQ	ASRT	Thu, Dec 19, 2013	39.20	40.96	38.84	39.40
4000	NASDAQ	ASRT	Wed, Dec 18, 2013	35.32	39.52	34.88	39.28
3999	NASDAQ	ASRT	Tue, Dec 17, 2013	34.28	34.28	33.20	33.40
3998	NASDAQ	ASRT	Mon, Dec 16, 2013	32.84	34.00	32.80	33.92
3997	NASDAQ	ASRT	Fri, Dec 13, 2013	32.88	33.08	32.30	32.80
3996	NASDAQ	ASRT	Thu, Dec 12, 2013	32.64	33.20	32.60	32.72
3995	NASDAQ	ASRT	Wed, Dec 11, 2013	33.96	33.96	32.64	32.68
3994	NASDAQ	ASRT	Tue, Dec 10, 2013	34.00	34.24	33.80	33.80
3993	NASDAQ	ASRT	Mon, Dec 9, 2013	34.36	34.92	34.08	34.12
3992	NASDAQ	ASRT	Fri, Dec 6, 2013	34.40	34.74	33.96	34.20
3991	NASDAQ	ASRT	Thu, Dec 5, 2013	34.16	34.68	33.80	34.00
3990	NASDAQ	ASRT	Wed, Dec 4, 2013	34.24	34.64	33.73	34.24
3989	NASDAQ	ASRT	Tue, Dec 3, 2013	34.48	35.00	34.32	34.44
3988	NASDAQ	ASRT	Mon, Dec 2, 2013	33.56	35.28	32.88	34.56
3987	NASDAQ	ASRT	Fri, Nov 29, 2013	34.96	35.40	34.76	35.28
3986	NASDAQ	ASRT	Wed, Nov 27, 2013	33.92	34.92	33.92	34.84
3985	NASDAQ	ASRT	Tue, Nov 26, 2013	34.08	34.36	33.84	33.96
3984	NASDAQ	ASRT	Mon, Nov 25, 2013	33.60	34.40	33.32	33.96
3983	NASDAQ	ASRT	Fri, Nov 22, 2013	32.60	34.24	30.72	34.20
3982	NASDAQ	ASRT	Thu, Nov 21, 2013	32.00	33.32	31.84	32.44
3981	NASDAQ	ASRT	Wed, Nov 20, 2013	31.72	32.00	31.12	31.92
3980	NASDAQ	ASRT	Tue, Nov 19, 2013	31.00	32.16	30.92	31.52
3979	NASDAQ	ASRT	Mon, Nov 18, 2013	31.72	31.76	30.88	31.08
3978	NASDAQ	ASRT	Fri, Nov 15, 2013	31.28	31.72	31.16	31.68
3977	NASDAQ	ASRT	Thu, Nov 14, 2013	30.96	31.40	30.88	31.24
3976	NASDAQ	ASRT	Wed, Nov 13, 2013	30.60	31.14	30.52	30.88
3975	NASDAQ	ASRT	Tue, Nov 12, 2013	29.80	30.76	29.64	30.64
3974	NASDAQ	ASRT	Mon, Nov 11, 2013	29.88	30.60	29.52	29.92
3973	NASDAQ	ASRT	Fri, Nov 8, 2013	28.36	30.20	28.36	29.80
3972	NASDAQ	ASRT	Thu, Nov 7, 2013	29.44	29.60	28.40	28.40
3971	NASDAQ	ASRT	Wed, Nov 6, 2013	29.64	30.52	29.16	29.20
3970	NASDAQ	ASRT	Tue, Nov 5, 2013	29.28	29.80	28.76	29.72
3969	NASDAQ	ASRT	Mon, Nov 4, 2013	29.12	29.52	28.80	29.36
3968	NASDAQ	ASRT	Fri, Nov 1, 2013	28.72	29.36	28.72	29.04
3967	NASDAQ	ASRT	Thu, Oct 31, 2013	28.92	29.12	28.72	28.80
3966	NASDAQ	ASRT	Wed, Oct 30, 2013	29.48	29.48	28.92	29.04
3965	NASDAQ	ASRT	Tue, Oct 29, 2013	29.84	29.84	29.28	29.44
3964	NASDAQ	ASRT	Mon, Oct 28, 2013	29.84	30.20	29.66	29.88
3963	NASDAQ	ASRT	Fri, Oct 25, 2013	30.44	30.44	29.94	29.96
3962	NASDAQ	ASRT	Thu, Oct 24, 2013	31.00	31.00	30.32	30.56
3961	NASDAQ	ASRT	Wed, Oct 23, 2013	30.32	31.12	30.28	30.84
3960	NASDAQ	ASRT	Tue, Oct 22, 2013	32.00	32.20	30.52	30.68
3959	NASDAQ	ASRT	Mon, Oct 21, 2013	29.32	29.36	28.72	28.92
3958	NASDAQ	ASRT	Fri, Oct 18, 2013	30.00	30.00	28.96	29.32
3957	NASDAQ	ASRT	Thu, Oct 17, 2013	29.16	29.80	28.96	29.72
3956	NASDAQ	ASRT	Wed, Oct 16, 2013	29.16	29.64	28.64	29.16
3955	NASDAQ	ASRT	Tue, Oct 15, 2013	29.52	29.72	28.80	29.12
3954	NASDAQ	ASRT	Mon, Oct 14, 2013	29.76	29.76	29.20	29.68
3953	NASDAQ	ASRT	Fri, Oct 11, 2013	29.52	29.80	29.04	29.76
3952	NASDAQ	ASRT	Thu, Oct 10, 2013	29.00	29.74	28.86	29.56
3951	NASDAQ	ASRT	Wed, Oct 9, 2013	28.60	28.96	27.80	28.76
3950	NASDAQ	ASRT	Tue, Oct 8, 2013	29.56	29.64	28.36	28.60
3949	NASDAQ	ASRT	Mon, Oct 7, 2013	30.12	30.40	29.60	29.64
3948	NASDAQ	ASRT	Fri, Oct 4, 2013	30.40	30.56	29.88	30.20
3947	NASDAQ	ASRT	Thu, Oct 3, 2013	30.60	30.68	29.96	30.48
3946	NASDAQ	ASRT	Wed, Oct 2, 2013	30.88	30.92	30.40	30.56
3945	NASDAQ	ASRT	Tue, Oct 1, 2013	29.84	30.98	29.84	30.92
3944	NASDAQ	ASRT	Mon, Sep 30, 2013	30.00	30.28	29.52	29.88
3943	NASDAQ	ASRT	Fri, Sep 27, 2013	30.04	30.64	30.04	30.20
3942	NASDAQ	ASRT	Thu, Sep 26, 2013	30.44	30.64	30.00	30.16
3941	NASDAQ	ASRT	Wed, Sep 25, 2013	30.00	30.56	29.46	30.28
3940	NASDAQ	ASRT	Tue, Sep 24, 2013	30.00	30.28	29.52	30.00
3939	NASDAQ	ASRT	Mon, Sep 23, 2013	29.84	30.10	29.76	30.00
3938	NASDAQ	ASRT	Fri, Sep 20, 2013	29.96	30.20	29.28	29.96
3937	NASDAQ	ASRT	Thu, Sep 19, 2013	30.48	30.52	29.72	29.96
3936	NASDAQ	ASRT	Wed, Sep 18, 2013	30.48	30.72	29.88	30.48
3935	NASDAQ	ASRT	Tue, Sep 17, 2013	30.56	30.76	30.16	30.48
3934	NASDAQ	ASRT	Mon, Sep 16, 2013	30.72	30.80	30.32	30.60
3933	NASDAQ	ASRT	Fri, Sep 13, 2013	30.60	30.70	29.64	30.32
3932	NASDAQ	ASRT	Thu, Sep 12, 2013	30.12	30.64	29.96	30.44
3931	NASDAQ	ASRT	Wed, Sep 11, 2013	30.08	30.36	29.72	30.08
3930	NASDAQ	ASRT	Tue, Sep 10, 2013	30.00	30.28	29.20	30.04
3929	NASDAQ	ASRT	Mon, Sep 9, 2013	29.60	29.84	29.44	29.60
3928	NASDAQ	ASRT	Fri, Sep 6, 2013	30.00	30.00	29.24	29.44
3927	NASDAQ	ASRT	Thu, Sep 5, 2013	29.44	29.92	29.24	29.80
3926	NASDAQ	ASRT	Wed, Sep 4, 2013	29.24	29.44	28.96	29.40
3925	NASDAQ	ASRT	Tue, Sep 3, 2013	29.08	29.64	28.74	29.24
3924	NASDAQ	ASRT	Fri, Aug 30, 2013	29.08	29.16	28.26	28.68
3923	NASDAQ	ASRT	Thu, Aug 29, 2013	28.68	29.20	28.68	29.08
3922	NASDAQ	ASRT	Wed, Aug 28, 2013	28.36	29.04	28.12	28.68
3921	NASDAQ	ASRT	Tue, Aug 27, 2013	29.08	29.52	28.12	28.44
3920	NASDAQ	ASRT	Mon, Aug 26, 2013	28.92	29.48	28.84	29.28
3919	NASDAQ	ASRT	Fri, Aug 23, 2013	28.08	28.80	27.68	28.80
3918	NASDAQ	ASRT	Thu, Aug 22, 2013	27.96	28.24	27.76	28.08
3917	NASDAQ	ASRT	Wed, Aug 21, 2013	27.44	28.02	26.93	27.80
3916	NASDAQ	ASRT	Tue, Aug 20, 2013	27.32	27.56	27.20	27.52
3915	NASDAQ	ASRT	Mon, Aug 19, 2013	26.64	27.60	26.64	27.20
3914	NASDAQ	ASRT	Fri, Aug 16, 2013	27.04	27.36	26.52	26.60
3913	NASDAQ	ASRT	Thu, Aug 15, 2013	27.72	28.32	27.19	27.24
3912	NASDAQ	ASRT	Wed, Aug 14, 2013	27.60	28.16	27.52	28.00
3911	NASDAQ	ASRT	Tue, Aug 13, 2013	27.60	27.68	27.20	27.60
3910	NASDAQ	ASRT	Mon, Aug 12, 2013	27.16	27.60	26.92	27.56
3909	NASDAQ	ASRT	Fri, Aug 9, 2013	26.96	27.48	26.64	27.20
3908	NASDAQ	ASRT	Thu, Aug 8, 2013	26.68	26.92	25.80	26.92
3907	NASDAQ	ASRT	Wed, Aug 7, 2013	25.72	26.03	25.00	25.76
3906	NASDAQ	ASRT	Tue, Aug 6, 2013	26.04	26.16	25.48	25.88
3905	NASDAQ	ASRT	Mon, Aug 5, 2013	26.12	26.40	25.92	26.04
3904	NASDAQ	ASRT	Fri, Aug 2, 2013	26.24	26.24	25.56	26.08
3903	NASDAQ	ASRT	Thu, Aug 1, 2013	26.24	26.56	26.00	26.28
3902	NASDAQ	ASRT	Wed, Jul 31, 2013	25.60	26.64	25.60	26.08
3901	NASDAQ	ASRT	Tue, Jul 30, 2013	25.60	25.64	25.14	25.52
3900	NASDAQ	ASRT	Mon, Jul 29, 2013	24.84	25.48	24.48	25.32
3899	NASDAQ	ASRT	Fri, Jul 26, 2013	24.32	24.80	23.82	24.68
3898	NASDAQ	ASRT	Thu, Jul 25, 2013	24.16	24.76	23.72	24.56
3897	NASDAQ	ASRT	Wed, Jul 24, 2013	24.28	24.64	23.96	24.20
3896	NASDAQ	ASRT	Tue, Jul 23, 2013	24.28	24.60	24.20	24.20
3895	NASDAQ	ASRT	Mon, Jul 22, 2013	24.24	24.64	24.08	24.16
3894	NASDAQ	ASRT	Fri, Jul 19, 2013	24.64	24.72	24.12	24.40
3893	NASDAQ	ASRT	Thu, Jul 18, 2013	24.88	25.00	24.36	24.68
3892	NASDAQ	ASRT	Wed, Jul 17, 2013	24.96	25.32	24.76	24.96
3891	NASDAQ	ASRT	Tue, Jul 16, 2013	24.68	25.26	24.56	24.96
3890	NASDAQ	ASRT	Mon, Jul 15, 2013	24.48	24.92	24.28	24.80
3889	NASDAQ	ASRT	Fri, Jul 12, 2013	24.68	24.82	24.00	24.56
3888	NASDAQ	ASRT	Thu, Jul 11, 2013	24.68	24.84	23.76	24.80
3887	NASDAQ	ASRT	Wed, Jul 10, 2013	24.08	24.68	24.08	24.48
3886	NASDAQ	ASRT	Tue, Jul 9, 2013	23.40	24.26	23.01	24.24
3885	NASDAQ	ASRT	Mon, Jul 8, 2013	23.32	23.68	22.88	23.44
3884	NASDAQ	ASRT	Fri, Jul 5, 2013	23.88	23.88	22.64	23.16
3883	NASDAQ	ASRT	Wed, Jul 3, 2013	22.88	23.80	22.52	23.76
3882	NASDAQ	ASRT	Tue, Jul 2, 2013	23.20	23.64	22.76	23.08
3881	NASDAQ	ASRT	Mon, Jul 1, 2013	22.64	23.40	22.56	23.24
3880	NASDAQ	ASRT	Fri, Jun 28, 2013	22.80	22.94	22.24	22.48
3879	NASDAQ	ASRT	Thu, Jun 27, 2013	22.56	22.88	22.44	22.84
3878	NASDAQ	ASRT	Wed, Jun 26, 2013	22.72	23.16	22.22	22.36
3877	NASDAQ	ASRT	Tue, Jun 25, 2013	22.96	23.09	22.36	22.52
3876	NASDAQ	ASRT	Mon, Jun 24, 2013	23.40	23.80	22.72	22.84
3875	NASDAQ	ASRT	Fri, Jun 21, 2013	23.04	23.52	22.84	23.52
3874	NASDAQ	ASRT	Thu, Jun 20, 2013	22.96	23.28	22.64	23.04
3873	NASDAQ	ASRT	Wed, Jun 19, 2013	24.08	24.32	23.24	23.36
3872	NASDAQ	ASRT	Tue, Jun 18, 2013	23.68	24.16	23.08	24.16
3871	NASDAQ	ASRT	Mon, Jun 17, 2013	23.16	23.96	23.16	23.84
3870	NASDAQ	ASRT	Fri, Jun 14, 2013	22.80	23.20	22.80	23.04
3869	NASDAQ	ASRT	Thu, Jun 13, 2013	22.20	23.00	22.00	22.92
3868	NASDAQ	ASRT	Wed, Jun 12, 2013	22.72	22.88	22.28	22.28
3867	NASDAQ	ASRT	Tue, Jun 11, 2013	22.80	23.16	22.44	22.64
3866	NASDAQ	ASRT	Mon, Jun 10, 2013	22.92	23.28	22.80	23.00
3865	NASDAQ	ASRT	Fri, Jun 7, 2013	23.08	23.14	22.72	23.00
3864	NASDAQ	ASRT	Thu, Jun 6, 2013	22.80	23.12	22.80	23.12
3863	NASDAQ	ASRT	Wed, Jun 5, 2013	23.60	23.84	22.84	22.84
3862	NASDAQ	ASRT	Tue, Jun 4, 2013	24.00	24.20	23.28	23.68
3861	NASDAQ	ASRT	Mon, Jun 3, 2013	22.84	24.76	22.80	24.04
3860	NASDAQ	ASRT	Fri, May 31, 2013	23.56	23.68	22.96	23.04
3859	NASDAQ	ASRT	Thu, May 30, 2013	22.96	23.94	22.96	23.76
3858	NASDAQ	ASRT	Wed, May 29, 2013	23.04	23.32	22.92	22.96
3857	NASDAQ	ASRT	Tue, May 28, 2013	23.64	23.72	22.88	23.24
3856	NASDAQ	ASRT	Fri, May 24, 2013	23.20	23.68	23.00	23.56
3855	NASDAQ	ASRT	Thu, May 23, 2013	22.84	23.28	22.60	23.16
3854	NASDAQ	ASRT	Wed, May 22, 2013	22.96	23.12	22.76	22.84
3853	NASDAQ	ASRT	Tue, May 21, 2013	22.52	22.96	22.48	22.96
3852	NASDAQ	ASRT	Mon, May 20, 2013	21.80	22.72	21.80	22.52
3851	NASDAQ	ASRT	Fri, May 17, 2013	21.64	22.04	21.24	21.92
3850	NASDAQ	ASRT	Thu, May 16, 2013	21.40	21.96	21.36	21.60
3849	NASDAQ	ASRT	Wed, May 15, 2013	21.28	21.60	21.16	21.36
3848	NASDAQ	ASRT	Tue, May 14, 2013	21.28	21.48	21.00	21.36
3847	NASDAQ	ASRT	Mon, May 13, 2013	21.24	21.80	21.08	21.24
3846	NASDAQ	ASRT	Fri, May 10, 2013	20.84	21.12	19.96	20.52
3845	NASDAQ	ASRT	Thu, May 9, 2013	21.76	22.00	20.72	20.80
3844	NASDAQ	ASRT	Wed, May 8, 2013	21.44	22.24	21.36	22.24
3843	NASDAQ	ASRT	Tue, May 7, 2013	21.84	21.96	21.26	21.40
3842	NASDAQ	ASRT	Mon, May 6, 2013	21.72	22.28	21.52	21.88
3841	NASDAQ	ASRT	Fri, May 3, 2013	21.80	22.12	21.50	21.64
3840	NASDAQ	ASRT	Thu, May 2, 2013	21.32	21.72	21.24	21.68
3839	NASDAQ	ASRT	Wed, May 1, 2013	21.96	22.00	21.04	21.16
3838	NASDAQ	ASRT	Tue, Apr 30, 2013	22.20	22.26	21.80	22.04
3837	NASDAQ	ASRT	Mon, Apr 29, 2013	21.96	22.48	21.96	22.12
3836	NASDAQ	ASRT	Fri, Apr 26, 2013	22.00	22.20	21.60	21.96
3835	NASDAQ	ASRT	Thu, Apr 25, 2013	21.68	22.16	21.68	22.04
3834	NASDAQ	ASRT	Wed, Apr 24, 2013	21.72	21.92	21.56	21.72
3833	NASDAQ	ASRT	Tue, Apr 23, 2013	21.40	21.80	21.20	21.80
3832	NASDAQ	ASRT	Mon, Apr 22, 2013	21.96	22.44	21.16	21.24
3831	NASDAQ	ASRT	Fri, Apr 19, 2013	21.72	22.04	21.44	22.04
3830	NASDAQ	ASRT	Thu, Apr 18, 2013	21.16	22.10	21.16	21.80
3829	NASDAQ	ASRT	Wed, Apr 17, 2013	21.00	21.40	20.80	21.12
3828	NASDAQ	ASRT	Tue, Apr 16, 2013	21.12	21.36	20.76	21.04
3827	NASDAQ	ASRT	Mon, Apr 15, 2013	21.48	21.64	20.96	21.00
3826	NASDAQ	ASRT	Fri, Apr 12, 2013	21.44	21.76	21.28	21.64
3825	NASDAQ	ASRT	Thu, Apr 11, 2013	21.56	21.64	21.44	21.48
3824	NASDAQ	ASRT	Wed, Apr 10, 2013	21.68	21.92	21.40	21.60
3823	NASDAQ	ASRT	Tue, Apr 9, 2013	21.64	21.96	21.64	21.68
3822	NASDAQ	ASRT	Mon, Apr 8, 2013	21.72	22.14	21.48	21.72
3821	NASDAQ	ASRT	Fri, Apr 5, 2013	21.32	21.80	21.28	21.72
3820	NASDAQ	ASRT	Thu, Apr 4, 2013	21.48	21.72	21.24	21.68
3819	NASDAQ	ASRT	Wed, Apr 3, 2013	21.68	21.72	21.22	21.52
3818	NASDAQ	ASRT	Tue, Apr 2, 2013	22.60	22.60	21.52	21.72
3817	NASDAQ	ASRT	Mon, Apr 1, 2013	23.28	23.59	22.00	22.64
3816	NASDAQ	ASRT	Thu, Mar 28, 2013	23.56	23.60	23.00	23.48
3815	NASDAQ	ASRT	Wed, Mar 27, 2013	23.04	23.52	22.88	23.48
3814	NASDAQ	ASRT	Tue, Mar 26, 2013	23.28	23.32	22.80	23.24
3813	NASDAQ	ASRT	Mon, Mar 25, 2013	23.00	23.40	22.84	23.24
3812	NASDAQ	ASRT	Fri, Mar 22, 2013	22.32	23.04	22.32	23.04
3811	NASDAQ	ASRT	Thu, Mar 21, 2013	22.24	22.76	22.24	22.28
3810	NASDAQ	ASRT	Wed, Mar 20, 2013	22.92	22.92	22.44	22.52
3809	NASDAQ	ASRT	Tue, Mar 19, 2013	23.56	23.56	22.72	22.80
3808	NASDAQ	ASRT	Mon, Mar 18, 2013	22.44	23.48	22.40	23.36
3807	NASDAQ	ASRT	Fri, Mar 15, 2013	23.12	23.20	22.56	22.72
3806	NASDAQ	ASRT	Thu, Mar 14, 2013	23.48	23.48	23.00	23.20
3805	NASDAQ	ASRT	Wed, Mar 13, 2013	23.56	23.92	23.36	23.48
3804	NASDAQ	ASRT	Tue, Mar 12, 2013	23.52	23.72	23.20	23.60
3803	NASDAQ	ASRT	Mon, Mar 11, 2013	23.44	24.00	23.44	23.64
3802	NASDAQ	ASRT	Fri, Mar 8, 2013	24.00	24.00	23.60	23.62
3801	NASDAQ	ASRT	Thu, Mar 7, 2013	23.64	24.36	23.64	23.96
3800	NASDAQ	ASRT	Wed, Mar 6, 2013	23.72	24.08	23.32	23.44
3799	NASDAQ	ASRT	Tue, Mar 5, 2013	23.56	24.00	23.00	23.80
3798	NASDAQ	ASRT	Mon, Mar 4, 2013	20.48	24.40	20.48	23.56
3797	NASDAQ	ASRT	Fri, Mar 1, 2013	25.88	26.40	25.56	26.12
3796	NASDAQ	ASRT	Thu, Feb 28, 2013	24.60	26.60	24.52	25.88
3795	NASDAQ	ASRT	Wed, Feb 27, 2013	25.04	25.28	24.16	24.52
3794	NASDAQ	ASRT	Tue, Feb 26, 2013	25.20	25.20	24.84	25.00
3793	NASDAQ	ASRT	Mon, Feb 25, 2013	26.20	26.28	24.60	25.02
3792	NASDAQ	ASRT	Fri, Feb 22, 2013	27.16	27.16	26.44	26.52
3791	NASDAQ	ASRT	Thu, Feb 21, 2013	28.08	28.08	27.00	27.04
3790	NASDAQ	ASRT	Wed, Feb 20, 2013	27.28	28.04	26.88	26.94
3789	NASDAQ	ASRT	Tue, Feb 19, 2013	27.40	27.80	26.92	27.32
3788	NASDAQ	ASRT	Fri, Feb 15, 2013	27.40	27.84	27.16	27.36
3787	NASDAQ	ASRT	Thu, Feb 14, 2013	27.16	27.48	26.80	27.40
3786	NASDAQ	ASRT	Wed, Feb 13, 2013	26.96	27.28	26.52	27.24
3785	NASDAQ	ASRT	Tue, Feb 12, 2013	27.12	27.28	26.60	26.84
3784	NASDAQ	ASRT	Mon, Feb 11, 2013	26.80	27.36	26.80	27.28
3783	NASDAQ	ASRT	Fri, Feb 8, 2013	27.04	27.32	26.76	26.84
3782	NASDAQ	ASRT	Thu, Feb 7, 2013	27.92	27.92	26.84	27.08
3781	NASDAQ	ASRT	Wed, Feb 6, 2013	27.88	27.96	27.45	27.84
3780	NASDAQ	ASRT	Tue, Feb 5, 2013	28.20	28.24	27.72	27.96
3779	NASDAQ	ASRT	Mon, Feb 4, 2013	28.00	28.26	27.66	28.00
3778	NASDAQ	ASRT	Fri, Feb 1, 2013	28.08	28.60	27.84	28.08
3777	NASDAQ	ASRT	Thu, Jan 31, 2013	27.40	28.60	27.06	28.04
3776	NASDAQ	ASRT	Wed, Jan 30, 2013	25.52	27.08	25.28	26.36
3775	NASDAQ	ASRT	Tue, Jan 29, 2013	24.96	25.32	24.58	25.16
3774	NASDAQ	ASRT	Mon, Jan 28, 2013	24.88	25.24	24.60	24.96
3773	NASDAQ	ASRT	Fri, Jan 25, 2013	24.96	24.96	24.40	24.84
3772	NASDAQ	ASRT	Thu, Jan 24, 2013	25.12	25.40	24.64	24.84
3771	NASDAQ	ASRT	Wed, Jan 23, 2013	24.84	25.28	24.84	25.00
3770	NASDAQ	ASRT	Tue, Jan 22, 2013	24.92	25.32	24.72	24.84
3769	NASDAQ	ASRT	Fri, Jan 18, 2013	25.08	25.28	24.60	25.00
3768	NASDAQ	ASRT	Thu, Jan 17, 2013	25.48	25.64	24.96	25.16
3767	NASDAQ	ASRT	Wed, Jan 16, 2013	25.52	25.68	25.24	25.28
3766	NASDAQ	ASRT	Tue, Jan 15, 2013	25.80	25.92	25.48	25.52
3765	NASDAQ	ASRT	Mon, Jan 14, 2013	26.12	26.48	25.96	26.04
3764	NASDAQ	ASRT	Fri, Jan 11, 2013	25.60	26.24	25.48	26.08
3763	NASDAQ	ASRT	Thu, Jan 10, 2013	25.68	25.68	25.36	25.60
3762	NASDAQ	ASRT	Wed, Jan 9, 2013	25.44	25.68	25.32	25.60
3761	NASDAQ	ASRT	Tue, Jan 8, 2013	25.44	25.64	25.40	25.64
3760	NASDAQ	ASRT	Mon, Jan 7, 2013	25.24	25.68	25.24	25.60
3759	NASDAQ	ASRT	Fri, Jan 4, 2013	25.56	25.80	25.36	25.52
3758	NASDAQ	ASRT	Thu, Jan 3, 2013	25.60	25.80	24.84	25.44
3757	NASDAQ	ASRT	Wed, Jan 2, 2013	25.24	25.72	25.08	25.52
3756	NASDAQ	ASRT	Mon, Dec 31, 2012	24.04	24.82	24.04	24.76
3755	NASDAQ	ASRT	Fri, Dec 28, 2012	23.40	24.04	22.97	24.04
3754	NASDAQ	ASRT	Thu, Dec 27, 2012	23.52	23.64	23.00	23.52
3753	NASDAQ	ASRT	Wed, Dec 26, 2012	23.64	23.84	23.32	23.48
3752	NASDAQ	ASRT	Mon, Dec 24, 2012	23.40	23.60	22.86	23.56
3751	NASDAQ	ASRT	Fri, Dec 21, 2012	23.40	23.68	23.36	23.40
3750	NASDAQ	ASRT	Thu, Dec 20, 2012	23.00	23.60	22.52	23.52
3749	NASDAQ	ASRT	Wed, Dec 19, 2012	23.12	23.64	22.80	22.96
3748	NASDAQ	ASRT	Tue, Dec 18, 2012	23.20	23.48	23.02	23.16
3747	NASDAQ	ASRT	Mon, Dec 17, 2012	23.44	23.44	22.80	23.16
3746	NASDAQ	ASRT	Fri, Dec 14, 2012	23.24	23.48	23.04	23.40
3745	NASDAQ	ASRT	Thu, Dec 13, 2012	23.36	23.72	23.36	23.40
3744	NASDAQ	ASRT	Wed, Dec 12, 2012	23.76	23.76	23.16	23.40
3743	NASDAQ	ASRT	Tue, Dec 11, 2012	23.52	24.00	23.36	23.76
3742	NASDAQ	ASRT	Mon, Dec 10, 2012	23.28	23.28	22.48	23.28
3741	NASDAQ	ASRT	Fri, Dec 7, 2012	23.16	23.60	23.04	23.16
3740	NASDAQ	ASRT	Thu, Dec 6, 2012	23.28	23.68	22.72	23.12
3739	NASDAQ	ASRT	Wed, Dec 5, 2012	23.44	23.92	23.24	23.36
3738	NASDAQ	ASRT	Tue, Dec 4, 2012	24.00	24.24	22.96	23.28
3737	NASDAQ	ASRT	Mon, Dec 3, 2012	24.20	24.48	23.48	24.08
3736	NASDAQ	ASRT	Fri, Nov 30, 2012	24.72	24.80	24.04	24.08
3735	NASDAQ	ASRT	Thu, Nov 29, 2012	24.48	24.68	24.04	24.60
3734	NASDAQ	ASRT	Wed, Nov 28, 2012	23.88	24.24	23.36	24.24
3733	NASDAQ	ASRT	Tue, Nov 27, 2012	23.32	24.16	23.32	24.08
3732	NASDAQ	ASRT	Mon, Nov 26, 2012	23.56	24.00	23.36	23.56
3731	NASDAQ	ASRT	Fri, Nov 23, 2012	23.40	23.60	23.32	23.60
3730	NASDAQ	ASRT	Wed, Nov 21, 2012	23.32	23.60	23.04	23.28
3729	NASDAQ	ASRT	Tue, Nov 20, 2012	22.08	23.36	22.08	23.32
3728	NASDAQ	ASRT	Mon, Nov 19, 2012	21.80	22.76	21.80	22.20
3727	NASDAQ	ASRT	Fri, Nov 16, 2012	21.76	21.92	21.40	21.64
3726	NASDAQ	ASRT	Thu, Nov 15, 2012	22.40	22.44	21.68	21.88
3725	NASDAQ	ASRT	Wed, Nov 14, 2012	22.72	23.04	22.24	22.44
3724	NASDAQ	ASRT	Tue, Nov 13, 2012	22.64	23.04	22.40	22.68
3723	NASDAQ	ASRT	Mon, Nov 12, 2012	22.88	23.24	22.64	22.72
3722	NASDAQ	ASRT	Fri, Nov 9, 2012	22.60	23.06	22.52	22.84
3721	NASDAQ	ASRT	Thu, Nov 8, 2012	22.76	22.96	22.60	22.76
3720	NASDAQ	ASRT	Wed, Nov 7, 2012	23.40	23.56	22.60	22.88
3719	NASDAQ	ASRT	Tue, Nov 6, 2012	22.80	24.12	22.80	23.72
3718	NASDAQ	ASRT	Mon, Nov 5, 2012	22.52	23.16	22.52	22.84
3717	NASDAQ	ASRT	Fri, Nov 2, 2012	22.92	23.60	22.56	22.60
3716	NASDAQ	ASRT	Thu, Nov 1, 2012	22.56	23.08	22.09	22.88
3715	NASDAQ	ASRT	Wed, Oct 31, 2012	23.08	23.60	22.25	22.60
3714	NASDAQ	ASRT	Fri, Oct 26, 2012	23.52	23.64	22.84	23.12
3713	NASDAQ	ASRT	Thu, Oct 25, 2012	23.76	23.88	23.28	23.60
3712	NASDAQ	ASRT	Wed, Oct 24, 2012	24.00	24.52	23.36	23.60
3711	NASDAQ	ASRT	Tue, Oct 23, 2012	23.88	23.96	23.16	23.80
3710	NASDAQ	ASRT	Mon, Oct 22, 2012	24.72	24.72	23.92	24.16
3709	NASDAQ	ASRT	Fri, Oct 19, 2012	25.52	25.72	24.60	24.84
3708	NASDAQ	ASRT	Thu, Oct 18, 2012	25.52	25.80	25.08	25.80
3707	NASDAQ	ASRT	Wed, Oct 17, 2012	25.48	25.54	25.14	25.48
3706	NASDAQ	ASRT	Tue, Oct 16, 2012	25.48	25.68	25.14	25.48
3705	NASDAQ	ASRT	Mon, Oct 15, 2012	24.36	25.36	24.28	25.28
3704	NASDAQ	ASRT	Fri, Oct 12, 2012	24.28	24.36	23.68	24.20
3703	NASDAQ	ASRT	Thu, Oct 11, 2012	24.28	24.48	23.76	24.24
3702	NASDAQ	ASRT	Wed, Oct 10, 2012	24.32	24.40	23.64	24.12
3701	NASDAQ	ASRT	Tue, Oct 9, 2012	24.68	24.68	24.12	24.20
3700	NASDAQ	ASRT	Mon, Oct 8, 2012	24.80	25.16	24.60	24.68
3699	NASDAQ	ASRT	Fri, Oct 5, 2012	25.00	25.60	24.60	24.88
3698	NASDAQ	ASRT	Thu, Oct 4, 2012	24.92	25.20	24.56	25.00
3697	NASDAQ	ASRT	Wed, Oct 3, 2012	24.52	25.32	24.40	24.76
3696	NASDAQ	ASRT	Tue, Oct 2, 2012	24.00	24.60	23.64	24.56
3695	NASDAQ	ASRT	Mon, Oct 1, 2012	23.68	24.00	23.48	24.00
3694	NASDAQ	ASRT	Fri, Sep 28, 2012	22.92	23.92	22.92	23.64
3693	NASDAQ	ASRT	Thu, Sep 27, 2012	23.04	23.36	22.88	23.08
3692	NASDAQ	ASRT	Wed, Sep 26, 2012	23.20	23.48	22.84	22.84
3691	NASDAQ	ASRT	Tue, Sep 25, 2012	23.36	23.64	23.00	23.08
3690	NASDAQ	ASRT	Mon, Sep 24, 2012	23.28	23.84	22.80	23.16
3689	NASDAQ	ASRT	Fri, Sep 21, 2012	23.92	23.92	23.08	23.44
3688	NASDAQ	ASRT	Thu, Sep 20, 2012	23.52	23.80	23.40	23.60
3687	NASDAQ	ASRT	Wed, Sep 19, 2012	23.72	23.84	23.28	23.64
3686	NASDAQ	ASRT	Tue, Sep 18, 2012	22.84	23.64	22.62	23.60
3685	NASDAQ	ASRT	Mon, Sep 17, 2012	22.68	23.12	22.48	22.80
3684	NASDAQ	ASRT	Fri, Sep 14, 2012	22.56	23.08	22.48	22.88
3683	NASDAQ	ASRT	Thu, Sep 13, 2012	22.40	22.84	22.04	22.44
3682	NASDAQ	ASRT	Wed, Sep 12, 2012	22.40	22.52	22.30	22.44
3681	NASDAQ	ASRT	Tue, Sep 11, 2012	22.64	22.74	22.24	22.60
3680	NASDAQ	ASRT	Mon, Sep 10, 2012	22.40	22.68	22.16	22.64
3679	NASDAQ	ASRT	Fri, Sep 7, 2012	22.48	22.56	21.84	22.36
3678	NASDAQ	ASRT	Thu, Sep 6, 2012	22.12	22.58	21.92	22.24
3677	NASDAQ	ASRT	Wed, Sep 5, 2012	21.80	22.08	21.66	22.04
3676	NASDAQ	ASRT	Tue, Sep 4, 2012	21.20	21.76	20.96	21.64
3675	NASDAQ	ASRT	Fri, Aug 31, 2012	21.28	21.32	20.88	21.16
3674	NASDAQ	ASRT	Thu, Aug 30, 2012	20.96	21.20	20.64	21.12
3673	NASDAQ	ASRT	Wed, Aug 29, 2012	21.04	21.60	20.76	21.04
3672	NASDAQ	ASRT	Tue, Aug 28, 2012	21.24	21.60	20.72	21.04
3671	NASDAQ	ASRT	Mon, Aug 27, 2012	20.56	20.80	20.08	20.44
3670	NASDAQ	ASRT	Fri, Aug 24, 2012	20.32	20.64	20.20	20.52
3669	NASDAQ	ASRT	Thu, Aug 23, 2012	20.68	20.68	20.24	20.40
3668	NASDAQ	ASRT	Wed, Aug 22, 2012	20.52	20.84	20.44	20.76
3667	NASDAQ	ASRT	Tue, Aug 21, 2012	21.56	21.84	20.36	20.48
3666	NASDAQ	ASRT	Mon, Aug 20, 2012	21.40	21.51	20.76	21.40
3665	NASDAQ	ASRT	Fri, Aug 17, 2012	21.48	21.76	21.28	21.52
3664	NASDAQ	ASRT	Thu, Aug 16, 2012	20.32	21.64	20.24	21.40
3663	NASDAQ	ASRT	Wed, Aug 15, 2012	19.88	20.28	19.80	20.24
3662	NASDAQ	ASRT	Tue, Aug 14, 2012	20.36	20.42	19.64	19.88
3661	NASDAQ	ASRT	Mon, Aug 13, 2012	20.52	20.64	19.84	20.20
3660	NASDAQ	ASRT	Fri, Aug 10, 2012	20.72	20.76	20.40	20.64
3659	NASDAQ	ASRT	Thu, Aug 9, 2012	20.84	20.96	20.64	20.72
3658	NASDAQ	ASRT	Wed, Aug 8, 2012	20.80	21.00	20.52	20.84
3657	NASDAQ	ASRT	Tue, Aug 7, 2012	20.56	20.80	20.36	20.68
3656	NASDAQ	ASRT	Mon, Aug 6, 2012	20.72	21.00	20.36	20.40
3655	NASDAQ	ASRT	Fri, Aug 3, 2012	20.68	21.32	20.24	20.76
3654	NASDAQ	ASRT	Thu, Aug 2, 2012	21.68	22.32	21.24	21.88
3653	NASDAQ	ASRT	Wed, Aug 1, 2012	22.28	22.64	21.76	21.76
3652	NASDAQ	ASRT	Tue, Jul 31, 2012	22.20	22.64	21.88	22.08
3651	NASDAQ	ASRT	Mon, Jul 30, 2012	22.56	22.88	22.20	22.28
3650	NASDAQ	ASRT	Fri, Jul 27, 2012	21.52	22.68	21.12	22.60
3649	NASDAQ	ASRT	Thu, Jul 26, 2012	21.36	21.84	21.20	21.40
3648	NASDAQ	ASRT	Wed, Jul 25, 2012	20.72	21.44	20.52	20.92
3647	NASDAQ	ASRT	Tue, Jul 24, 2012	21.80	21.80	20.36	20.40
3646	NASDAQ	ASRT	Mon, Jul 23, 2012	21.84	22.16	21.64	21.68
3645	NASDAQ	ASRT	Fri, Jul 20, 2012	22.28	22.48	22.00	22.36
3644	NASDAQ	ASRT	Thu, Jul 19, 2012	22.64	22.80	22.28	22.60
3643	NASDAQ	ASRT	Wed, Jul 18, 2012	22.40	22.96	22.24	22.44
3642	NASDAQ	ASRT	Tue, Jul 17, 2012	21.96	23.00	21.96	22.36
3641	NASDAQ	ASRT	Mon, Jul 16, 2012	21.96	22.04	21.00	21.64
3640	NASDAQ	ASRT	Fri, Jul 13, 2012	22.16	22.68	21.84	22.00
3639	NASDAQ	ASRT	Thu, Jul 12, 2012	22.12	22.36	21.88	22.12
3638	NASDAQ	ASRT	Wed, Jul 11, 2012	22.08	22.48	21.76	22.24
3637	NASDAQ	ASRT	Tue, Jul 10, 2012	22.76	22.84	22.00	22.04
3636	NASDAQ	ASRT	Mon, Jul 9, 2012	22.20	23.20	22.08	22.56
3635	NASDAQ	ASRT	Fri, Jul 6, 2012	22.44	22.84	22.20	22.36
3634	NASDAQ	ASRT	Thu, Jul 5, 2012	23.00	23.00	22.40	22.72
3633	NASDAQ	ASRT	Tue, Jul 3, 2012	22.56	23.12	22.24	23.00
3632	NASDAQ	ASRT	Mon, Jul 2, 2012	22.72	22.72	22.20	22.64
3631	NASDAQ	ASRT	Fri, Jun 29, 2012	22.36	22.80	21.88	22.76
3630	NASDAQ	ASRT	Thu, Jun 28, 2012	22.08	22.40	21.44	21.80
3629	NASDAQ	ASRT	Wed, Jun 27, 2012	22.12	22.40	22.00	22.32
3628	NASDAQ	ASRT	Tue, Jun 26, 2012	22.48	22.66	21.98	22.00
3627	NASDAQ	ASRT	Mon, Jun 25, 2012	22.40	22.96	22.16	22.40
3626	NASDAQ	ASRT	Fri, Jun 22, 2012	20.68	23.44	20.68	22.84
3625	NASDAQ	ASRT	Thu, Jun 21, 2012	20.44	21.00	20.36	20.56
3624	NASDAQ	ASRT	Wed, Jun 20, 2012	20.44	20.56	20.24	20.36
3623	NASDAQ	ASRT	Tue, Jun 19, 2012	20.40	20.96	20.28	20.52
3622	NASDAQ	ASRT	Mon, Jun 18, 2012	20.36	20.76	20.08	20.36
3621	NASDAQ	ASRT	Fri, Jun 15, 2012	20.20	20.68	20.20	20.60
3620	NASDAQ	ASRT	Thu, Jun 14, 2012	19.96	20.40	19.72	20.28
3619	NASDAQ	ASRT	Wed, Jun 13, 2012	20.32	20.68	19.80	19.96
3618	NASDAQ	ASRT	Tue, Jun 12, 2012	20.28	20.52	19.64	20.36
3617	NASDAQ	ASRT	Mon, Jun 11, 2012	21.12	21.52	20.12	20.24
3616	NASDAQ	ASRT	Fri, Jun 8, 2012	20.32	21.08	20.28	20.96
3615	NASDAQ	ASRT	Thu, Jun 7, 2012	21.48	21.52	20.40	20.44
3614	NASDAQ	ASRT	Wed, Jun 6, 2012	20.80	21.60	20.80	21.08
3613	NASDAQ	ASRT	Tue, Jun 5, 2012	20.32	20.92	20.16	20.64
3612	NASDAQ	ASRT	Mon, Jun 4, 2012	20.20	20.96	19.96	20.52
3611	NASDAQ	ASRT	Fri, Jun 1, 2012	20.08	20.52	20.00	20.00
3610	NASDAQ	ASRT	Thu, May 31, 2012	20.84	21.44	20.32	20.56
3609	NASDAQ	ASRT	Wed, May 30, 2012	21.56	21.62	20.68	20.88
3608	NASDAQ	ASRT	Tue, May 29, 2012	21.68	22.44	21.68	21.88
3607	NASDAQ	ASRT	Fri, May 25, 2012	21.88	22.00	21.48	21.96
3606	NASDAQ	ASRT	Thu, May 24, 2012	20.56	21.80	20.48	21.76
3605	NASDAQ	ASRT	Wed, May 23, 2012	20.00	20.57	19.00	20.44
3604	NASDAQ	ASRT	Tue, May 22, 2012	20.84	20.88	20.08	20.28
3603	NASDAQ	ASRT	Mon, May 21, 2012	20.56	21.04	20.36	20.84
3602	NASDAQ	ASRT	Fri, May 18, 2012	21.24	21.28	20.00	20.48
3601	NASDAQ	ASRT	Thu, May 17, 2012	21.80	22.35	21.16	21.20
3600	NASDAQ	ASRT	Wed, May 16, 2012	22.40	22.52	21.80	21.84
3599	NASDAQ	ASRT	Tue, May 15, 2012	22.44	22.72	22.12	22.20
3598	NASDAQ	ASRT	Mon, May 14, 2012	22.32	22.68	22.24	22.40
3597	NASDAQ	ASRT	Fri, May 11, 2012	22.64	23.16	22.40	22.52
3596	NASDAQ	ASRT	Thu, May 10, 2012	22.76	23.28	22.64	22.76
3595	NASDAQ	ASRT	Wed, May 9, 2012	22.64	23.40	22.20	22.52
3594	NASDAQ	ASRT	Tue, May 8, 2012	22.52	23.08	22.28	22.84
3593	NASDAQ	ASRT	Mon, May 7, 2012	22.72	23.08	22.48	22.76
3592	NASDAQ	ASRT	Fri, May 4, 2012	23.28	23.64	22.76	22.88
3591	NASDAQ	ASRT	Thu, May 3, 2012	23.84	24.08	23.40	23.52
3590	NASDAQ	ASRT	Wed, May 2, 2012	24.08	24.40	23.76	23.92
3589	NASDAQ	ASRT	Tue, May 1, 2012	24.36	24.80	24.24	24.28
3588	NASDAQ	ASRT	Mon, Apr 30, 2012	25.00	25.06	24.28	24.28
3587	NASDAQ	ASRT	Fri, Apr 27, 2012	25.36	25.40	24.72	25.00
3586	NASDAQ	ASRT	Thu, Apr 26, 2012	25.52	25.68	25.24	25.32
3585	NASDAQ	ASRT	Wed, Apr 25, 2012	25.80	26.56	25.52	25.60
3584	NASDAQ	ASRT	Tue, Apr 24, 2012	25.16	25.92	25.08	25.52
3583	NASDAQ	ASRT	Mon, Apr 23, 2012	25.40	25.68	24.80	25.16
3582	NASDAQ	ASRT	Fri, Apr 20, 2012	25.64	26.24	25.28	25.92
3581	NASDAQ	ASRT	Thu, Apr 19, 2012	25.72	25.88	25.16	25.32
3580	NASDAQ	ASRT	Wed, Apr 18, 2012	25.88	26.28	25.60	25.76
3579	NASDAQ	ASRT	Tue, Apr 17, 2012	24.52	25.44	24.40	25.16
3578	NASDAQ	ASRT	Mon, Apr 16, 2012	25.08	25.20	24.20	24.20
3577	NASDAQ	ASRT	Fri, Apr 13, 2012	24.88	25.00	24.28	24.96
3576	NASDAQ	ASRT	Thu, Apr 12, 2012	23.96	25.20	23.84	25.08
3575	NASDAQ	ASRT	Wed, Apr 11, 2012	24.00	24.16	23.72	23.92
3574	NASDAQ	ASRT	Tue, Apr 10, 2012	24.24	24.56	23.60	23.72
3573	NASDAQ	ASRT	Mon, Apr 9, 2012	24.36	25.04	24.12	24.24
3572	NASDAQ	ASRT	Thu, Apr 5, 2012	24.40	25.24	24.40	24.96
3571	NASDAQ	ASRT	Wed, Apr 4, 2012	24.88	24.96	24.12	24.44
3570	NASDAQ	ASRT	Tue, Apr 3, 2012	25.80	25.80	25.04	25.12
3569	NASDAQ	ASRT	Mon, Apr 2, 2012	25.00	25.88	24.84	25.84
3568	NASDAQ	ASRT	Fri, Mar 30, 2012	25.76	25.76	24.84	25.04
3567	NASDAQ	ASRT	Thu, Mar 29, 2012	25.56	25.68	24.98	25.48
3566	NASDAQ	ASRT	Wed, Mar 28, 2012	26.16	26.24	25.08	25.68
3565	NASDAQ	ASRT	Tue, Mar 27, 2012	26.20	26.80	25.96	26.00
3564	NASDAQ	ASRT	Mon, Mar 26, 2012	26.24	26.76	25.96	26.16
3563	NASDAQ	ASRT	Fri, Mar 23, 2012	24.84	25.96	24.64	25.92
3562	NASDAQ	ASRT	Thu, Mar 22, 2012	24.92	25.12	24.52	24.84
3561	NASDAQ	ASRT	Wed, Mar 21, 2012	24.28	24.88	24.20	24.84
3560	NASDAQ	ASRT	Tue, Mar 20, 2012	24.24	24.36	23.92	24.32
3559	NASDAQ	ASRT	Mon, Mar 19, 2012	24.00	24.76	23.80	24.44
3558	NASDAQ	ASRT	Fri, Mar 16, 2012	24.00	24.00	23.60	24.00
3557	NASDAQ	ASRT	Thu, Mar 15, 2012	23.88	24.16	23.76	24.12
3556	NASDAQ	ASRT	Wed, Mar 14, 2012	24.16	24.28	23.68	23.88
3555	NASDAQ	ASRT	Tue, Mar 13, 2012	24.16	24.40	23.88	24.28
3554	NASDAQ	ASRT	Mon, Mar 12, 2012	24.52	24.76	23.92	24.00
3553	NASDAQ	ASRT	Fri, Mar 9, 2012	24.12	24.36	23.20	24.32
3552	NASDAQ	ASRT	Thu, Mar 8, 2012	24.52	25.20	24.40	25.16
3551	NASDAQ	ASRT	Wed, Mar 7, 2012	24.00	24.48	23.80	24.40
3550	NASDAQ	ASRT	Tue, Mar 6, 2012	24.28	24.64	23.52	23.84
3549	NASDAQ	ASRT	Mon, Mar 5, 2012	24.64	24.96	23.56	24.76
3548	NASDAQ	ASRT	Fri, Mar 2, 2012	24.84	25.32	24.64	24.64
3547	NASDAQ	ASRT	Thu, Mar 1, 2012	25.36	25.48	24.72	24.76
3546	NASDAQ	ASRT	Wed, Feb 29, 2012	26.28	26.44	25.04	25.16
3545	NASDAQ	ASRT	Tue, Feb 28, 2012	26.20	26.56	26.08	26.20
3544	NASDAQ	ASRT	Mon, Feb 27, 2012	26.72	26.76	26.00	26.08
3543	NASDAQ	ASRT	Fri, Feb 24, 2012	26.60	27.04	26.60	26.92
3542	NASDAQ	ASRT	Thu, Feb 23, 2012	25.68	26.80	25.40	26.64
3541	NASDAQ	ASRT	Wed, Feb 22, 2012	26.36	26.52	25.48	25.52
3540	NASDAQ	ASRT	Tue, Feb 21, 2012	26.72	26.88	26.24	26.40
3539	NASDAQ	ASRT	Fri, Feb 17, 2012	27.40	27.40	26.56	26.72
3538	NASDAQ	ASRT	Thu, Feb 16, 2012	26.00	27.20	25.64	27.20
3537	NASDAQ	ASRT	Wed, Feb 15, 2012	26.04	26.20	25.52	25.92
3536	NASDAQ	ASRT	Tue, Feb 14, 2012	26.04	26.40	25.56	25.80
3535	NASDAQ	ASRT	Mon, Feb 13, 2012	26.36	26.76	25.88	26.20
3534	NASDAQ	ASRT	Fri, Feb 10, 2012	25.76	26.00	25.40	25.96
3533	NASDAQ	ASRT	Thu, Feb 9, 2012	27.80	28.00	25.96	26.12
3532	NASDAQ	ASRT	Wed, Feb 8, 2012	27.72	28.08	27.48	27.72
3531	NASDAQ	ASRT	Tue, Feb 7, 2012	28.16	28.24	27.44	27.68
3530	NASDAQ	ASRT	Mon, Feb 6, 2012	27.36	28.60	27.36	28.24
3529	NASDAQ	ASRT	Fri, Feb 3, 2012	26.08	27.00	26.08	26.80
3528	NASDAQ	ASRT	Thu, Feb 2, 2012	24.20	25.60	23.96	25.56
3527	NASDAQ	ASRT	Wed, Feb 1, 2012	24.20	24.72	23.84	24.08
3526	NASDAQ	ASRT	Tue, Jan 31, 2012	24.48	24.76	23.72	24.00
3525	NASDAQ	ASRT	Mon, Jan 30, 2012	24.08	24.52	23.86	24.28
3524	NASDAQ	ASRT	Fri, Jan 27, 2012	23.60	24.40	23.60	24.12
3523	NASDAQ	ASRT	Thu, Jan 26, 2012	24.28	24.40	23.68	23.68
3522	NASDAQ	ASRT	Wed, Jan 25, 2012	23.92	24.28	23.48	24.00
3521	NASDAQ	ASRT	Tue, Jan 24, 2012	24.96	24.96	23.24	24.00
3520	NASDAQ	ASRT	Mon, Jan 23, 2012	24.80	25.88	24.64	25.28
3519	NASDAQ	ASRT	Fri, Jan 20, 2012	24.68	24.80	24.28	24.64
3518	NASDAQ	ASRT	Thu, Jan 19, 2012	24.60	24.88	24.48	24.56
3517	NASDAQ	ASRT	Wed, Jan 18, 2012	24.60	24.96	24.20	24.40
3516	NASDAQ	ASRT	Tue, Jan 17, 2012	24.60	24.84	24.28	24.56
3515	NASDAQ	ASRT	Fri, Jan 13, 2012	24.40	25.08	24.02	24.40
3514	NASDAQ	ASRT	Thu, Jan 12, 2012	23.60	24.72	23.28	24.44
3513	NASDAQ	ASRT	Wed, Jan 11, 2012	22.28	23.40	22.28	23.40
3512	NASDAQ	ASRT	Tue, Jan 10, 2012	22.40	22.44	22.12	22.28
3511	NASDAQ	ASRT	Mon, Jan 9, 2012	21.96	22.32	21.48	22.12
3510	NASDAQ	ASRT	Fri, Jan 6, 2012	23.12	23.12	21.80	21.92
3509	NASDAQ	ASRT	Thu, Jan 5, 2012	21.68	22.56	21.40	22.40
3508	NASDAQ	ASRT	Wed, Jan 4, 2012	21.16	21.36	20.88	21.20
3507	NASDAQ	ASRT	Tue, Jan 3, 2012	21.24	21.68	20.76	21.40
3506	NASDAQ	ASRT	Fri, Dec 30, 2011	21.28	21.56	20.64	20.72
3505	NASDAQ	ASRT	Thu, Dec 29, 2011	20.72	21.48	20.63	21.40
3504	NASDAQ	ASRT	Wed, Dec 28, 2011	20.92	20.92	20.48	20.52
3503	NASDAQ	ASRT	Tue, Dec 27, 2011	19.88	21.08	19.72	20.92
3502	NASDAQ	ASRT	Fri, Dec 23, 2011	19.84	20.00	19.80	19.96
3501	NASDAQ	ASRT	Thu, Dec 22, 2011	19.52	19.96	19.28	19.84
3500	NASDAQ	ASRT	Wed, Dec 21, 2011	19.40	19.52	18.64	19.48
3499	NASDAQ	ASRT	Tue, Dec 20, 2011	19.28	19.52	18.84	19.48
3498	NASDAQ	ASRT	Mon, Dec 19, 2011	18.44	19.08	18.32	18.76
3497	NASDAQ	ASRT	Fri, Dec 16, 2011	19.08	19.08	18.16	18.36
3496	NASDAQ	ASRT	Thu, Dec 15, 2011	18.12	18.92	17.80	18.92
3495	NASDAQ	ASRT	Wed, Dec 14, 2011	17.44	17.96	17.44	17.76
3494	NASDAQ	ASRT	Tue, Dec 13, 2011	18.12	18.40	17.52	17.60
3493	NASDAQ	ASRT	Mon, Dec 12, 2011	18.56	18.62	17.76	17.92
3492	NASDAQ	ASRT	Fri, Dec 9, 2011	18.08	19.00	18.08	18.92
3491	NASDAQ	ASRT	Thu, Dec 8, 2011	19.32	19.48	17.88	17.96
3490	NASDAQ	ASRT	Wed, Dec 7, 2011	19.32	19.60	19.12	19.60
3489	NASDAQ	ASRT	Tue, Dec 6, 2011	19.72	19.72	19.00	19.40
3488	NASDAQ	ASRT	Mon, Dec 5, 2011	19.60	20.04	19.20	19.72
3487	NASDAQ	ASRT	Fri, Dec 2, 2011	20.00	20.00	19.00	19.28
3486	NASDAQ	ASRT	Thu, Dec 1, 2011	19.48	20.16	19.24	19.72
3485	NASDAQ	ASRT	Wed, Nov 30, 2011	18.64	19.56	18.56	19.48
3484	NASDAQ	ASRT	Tue, Nov 29, 2011	17.76	18.16	17.40	17.88
3483	NASDAQ	ASRT	Mon, Nov 28, 2011	17.24	17.76	17.00	17.68
3482	NASDAQ	ASRT	Fri, Nov 25, 2011	17.00	17.56	16.88	17.08
3481	NASDAQ	ASRT	Wed, Nov 23, 2011	18.00	18.20	17.00	17.04
3480	NASDAQ	ASRT	Tue, Nov 22, 2011	18.12	18.56	18.00	18.20
3479	NASDAQ	ASRT	Mon, Nov 21, 2011	18.64	18.80	17.96	18.08
3478	NASDAQ	ASRT	Fri, Nov 18, 2011	18.92	19.24	18.72	19.08
3477	NASDAQ	ASRT	Thu, Nov 17, 2011	19.16	19.52	18.60	18.92
3476	NASDAQ	ASRT	Wed, Nov 16, 2011	19.52	19.88	19.16	19.20
3475	NASDAQ	ASRT	Tue, Nov 15, 2011	19.00	19.96	18.96	19.80
3474	NASDAQ	ASRT	Mon, Nov 14, 2011	19.20	19.72	19.00	19.20
3473	NASDAQ	ASRT	Fri, Nov 11, 2011	19.24	19.54	18.96	19.44
3472	NASDAQ	ASRT	Thu, Nov 10, 2011	17.96	19.00	17.60	18.92
3471	NASDAQ	ASRT	Wed, Nov 9, 2011	18.68	19.16	17.60	17.64
3470	NASDAQ	ASRT	Tue, Nov 8, 2011	19.48	19.56	18.68	19.40
3469	NASDAQ	ASRT	Mon, Nov 7, 2011	19.56	19.80	19.00	19.40
3468	NASDAQ	ASRT	Fri, Nov 4, 2011	18.96	19.68	18.92	19.60
3467	NASDAQ	ASRT	Thu, Nov 3, 2011	18.96	19.24	18.48	19.20
3466	NASDAQ	ASRT	Wed, Nov 2, 2011	18.44	19.12	17.80	18.68
3465	NASDAQ	ASRT	Tue, Nov 1, 2011	17.32	17.92	16.80	17.52
3464	NASDAQ	ASRT	Mon, Oct 31, 2011	18.44	18.48	17.92	17.92
3463	NASDAQ	ASRT	Fri, Oct 28, 2011	19.00	19.32	18.72	18.80
3462	NASDAQ	ASRT	Thu, Oct 27, 2011	19.04	19.32	18.60	19.08
3461	NASDAQ	ASRT	Wed, Oct 26, 2011	18.28	18.52	17.52	18.44
3460	NASDAQ	ASRT	Tue, Oct 25, 2011	18.56	18.80	17.92	17.92
3459	NASDAQ	ASRT	Mon, Oct 24, 2011	18.36	18.60	18.12	18.52
3458	NASDAQ	ASRT	Fri, Oct 21, 2011	17.96	18.46	17.64	18.28
3457	NASDAQ	ASRT	Thu, Oct 20, 2011	17.28	18.05	17.12	17.60
3456	NASDAQ	ASRT	Wed, Oct 19, 2011	18.20	18.40	16.88	17.28
3455	NASDAQ	ASRT	Tue, Oct 18, 2011	18.04	18.36	17.40	18.04
3454	NASDAQ	ASRT	Mon, Oct 17, 2011	19.76	19.92	18.04	18.08
3453	NASDAQ	ASRT	Fri, Oct 14, 2011	18.04	20.96	17.80	19.76
3452	NASDAQ	ASRT	Thu, Oct 13, 2011	24.00	25.40	23.80	25.12
3451	NASDAQ	ASRT	Wed, Oct 12, 2011	24.52	24.84	23.96	24.24
3450	NASDAQ	ASRT	Tue, Oct 11, 2011	21.64	24.68	21.64	24.48
3449	NASDAQ	ASRT	Mon, Oct 10, 2011	22.24	22.60	21.12	21.96
3448	NASDAQ	ASRT	Fri, Oct 7, 2011	22.32	22.64	21.52	21.80
3447	NASDAQ	ASRT	Thu, Oct 6, 2011	21.04	22.24	20.76	22.24
3446	NASDAQ	ASRT	Wed, Oct 5, 2011	21.68	21.88	20.92	21.12
3445	NASDAQ	ASRT	Tue, Oct 4, 2011	19.96	21.92	19.80	21.88
3444	NASDAQ	ASRT	Mon, Oct 3, 2011	21.32	22.40	20.00	20.00
3443	NASDAQ	ASRT	Fri, Sep 30, 2011	21.92	23.28	21.56	21.60
3442	NASDAQ	ASRT	Thu, Sep 29, 2011	22.52	22.83	21.32	22.32
3441	NASDAQ	ASRT	Wed, Sep 28, 2011	23.36	23.72	21.80	21.84
3440	NASDAQ	ASRT	Tue, Sep 27, 2011	22.48	23.88	22.01	23.32
3439	NASDAQ	ASRT	Mon, Sep 26, 2011	22.20	22.40	21.24	21.80
3438	NASDAQ	ASRT	Fri, Sep 23, 2011	22.00	22.56	21.52	21.88
3437	NASDAQ	ASRT	Thu, Sep 22, 2011	23.00	23.32	21.64	22.12
3436	NASDAQ	ASRT	Wed, Sep 21, 2011	23.96	25.56	23.84	23.88
3435	NASDAQ	ASRT	Tue, Sep 20, 2011	24.32	24.88	23.84	23.92
3434	NASDAQ	ASRT	Mon, Sep 19, 2011	25.08	25.20	23.80	24.12
3433	NASDAQ	ASRT	Fri, Sep 16, 2011	25.56	25.96	25.16	25.68
3432	NASDAQ	ASRT	Thu, Sep 15, 2011	25.16	25.56	24.44	25.48
3431	NASDAQ	ASRT	Wed, Sep 14, 2011	26.20	26.90	25.20	25.44
3430	NASDAQ	ASRT	Tue, Sep 13, 2011	23.00	25.56	23.00	25.32
3429	NASDAQ	ASRT	Mon, Sep 12, 2011	21.92	22.68	21.64	22.60
3428	NASDAQ	ASRT	Fri, Sep 9, 2011	23.12	23.20	21.92	22.44
3427	NASDAQ	ASRT	Thu, Sep 8, 2011	24.36	24.80	23.34	23.56
3426	NASDAQ	ASRT	Wed, Sep 7, 2011	23.80	24.84	23.72	24.60
3425	NASDAQ	ASRT	Tue, Sep 6, 2011	22.60	23.52	21.72	23.36
3424	NASDAQ	ASRT	Fri, Sep 2, 2011	23.68	24.24	23.48	23.52
3423	NASDAQ	ASRT	Thu, Sep 1, 2011	24.96	25.36	24.00	24.32
3422	NASDAQ	ASRT	Wed, Aug 31, 2011	25.24	25.68	24.24	24.88
3421	NASDAQ	ASRT	Tue, Aug 30, 2011	25.16	25.88	24.44	25.12
3420	NASDAQ	ASRT	Mon, Aug 29, 2011	23.12	25.52	22.96	25.20
3419	NASDAQ	ASRT	Fri, Aug 26, 2011	21.76	22.96	21.60	22.88
3418	NASDAQ	ASRT	Thu, Aug 25, 2011	23.08	23.12	21.76	21.88
3417	NASDAQ	ASRT	Wed, Aug 24, 2011	21.72	23.19	21.72	22.76
3416	NASDAQ	ASRT	Tue, Aug 23, 2011	20.20	21.32	20.09	21.20
3415	NASDAQ	ASRT	Mon, Aug 22, 2011	20.60	21.16	20.12	20.16
3414	NASDAQ	ASRT	Fri, Aug 19, 2011	19.80	20.72	19.68	20.00
3413	NASDAQ	ASRT	Thu, Aug 18, 2011	20.68	20.68	19.80	20.22
3412	NASDAQ	ASRT	Wed, Aug 17, 2011	21.40	21.88	21.00	21.48
3411	NASDAQ	ASRT	Tue, Aug 16, 2011	21.52	22.00	20.84	21.32
3410	NASDAQ	ASRT	Mon, Aug 15, 2011	20.16	21.52	20.08	21.44
3409	NASDAQ	ASRT	Fri, Aug 12, 2011	21.36	21.88	20.60	20.80
3408	NASDAQ	ASRT	Thu, Aug 11, 2011	20.72	21.40	20.00	21.08
3407	NASDAQ	ASRT	Wed, Aug 10, 2011	20.32	21.52	19.20	20.52
3406	NASDAQ	ASRT	Tue, Aug 9, 2011	21.00	21.44	18.12	20.96
3405	NASDAQ	ASRT	Mon, Aug 8, 2011	22.04	22.80	20.16	20.44
3404	NASDAQ	ASRT	Fri, Aug 5, 2011	23.52	24.20	22.64	23.16
3403	NASDAQ	ASRT	Thu, Aug 4, 2011	24.88	25.04	23.16	23.16
3402	NASDAQ	ASRT	Wed, Aug 3, 2011	26.12	26.28	23.76	25.40
3401	NASDAQ	ASRT	Tue, Aug 2, 2011	30.00	30.00	24.96	26.08
3400	NASDAQ	ASRT	Mon, Aug 1, 2011	30.96	31.40	30.04	30.80
3399	NASDAQ	ASRT	Fri, Jul 29, 2011	30.00	30.92	29.04	30.24
3398	NASDAQ	ASRT	Thu, Jul 28, 2011	29.88	32.16	29.68	31.24
3397	NASDAQ	ASRT	Wed, Jul 27, 2011	32.00	32.08	29.60	29.84
3396	NASDAQ	ASRT	Tue, Jul 26, 2011	33.12	33.12	31.68	31.84
3395	NASDAQ	ASRT	Mon, Jul 25, 2011	33.96	34.28	33.12	33.20
3394	NASDAQ	ASRT	Fri, Jul 22, 2011	33.72	34.64	33.56	34.16
3393	NASDAQ	ASRT	Thu, Jul 21, 2011	34.24	34.92	33.44	33.80
3392	NASDAQ	ASRT	Wed, Jul 20, 2011	34.00	34.34	33.44	34.20
3391	NASDAQ	ASRT	Tue, Jul 19, 2011	33.36	34.12	33.08	34.00
3390	NASDAQ	ASRT	Mon, Jul 18, 2011	33.20	33.48	32.56	33.04
3389	NASDAQ	ASRT	Fri, Jul 15, 2011	33.84	33.95	33.04	33.24
3388	NASDAQ	ASRT	Thu, Jul 14, 2011	34.32	35.00	33.60	33.76
3387	NASDAQ	ASRT	Wed, Jul 13, 2011	33.52	34.44	33.36	34.16
3386	NASDAQ	ASRT	Tue, Jul 12, 2011	33.92	34.16	32.60	33.24
3385	NASDAQ	ASRT	Mon, Jul 11, 2011	34.92	34.96	33.76	34.16
3384	NASDAQ	ASRT	Fri, Jul 8, 2011	34.24	35.20	33.80	34.96
3383	NASDAQ	ASRT	Thu, Jul 7, 2011	34.04	34.52	33.60	34.52
3382	NASDAQ	ASRT	Wed, Jul 6, 2011	33.84	34.04	33.52	33.80
3381	NASDAQ	ASRT	Tue, Jul 5, 2011	33.52	34.04	32.88	34.00
3380	NASDAQ	ASRT	Fri, Jul 1, 2011	32.72	33.80	32.60	33.56
3379	NASDAQ	ASRT	Thu, Jun 30, 2011	32.64	32.76	32.28	32.72
3378	NASDAQ	ASRT	Wed, Jun 29, 2011	32.80	32.80	32.12	32.56
3377	NASDAQ	ASRT	Tue, Jun 28, 2011	32.64	32.84	32.28	32.56
3376	NASDAQ	ASRT	Mon, Jun 27, 2011	32.44	32.96	32.12	32.40
3375	NASDAQ	ASRT	Fri, Jun 24, 2011	31.76	32.48	31.40	32.40
3374	NASDAQ	ASRT	Thu, Jun 23, 2011	31.16	31.88	30.84	31.60
3373	NASDAQ	ASRT	Wed, Jun 22, 2011	31.68	32.76	31.40	31.60
3372	NASDAQ	ASRT	Tue, Jun 21, 2011	31.36	31.64	31.12	31.46
3371	NASDAQ	ASRT	Mon, Jun 20, 2011	31.40	32.00	30.92	31.12
3370	NASDAQ	ASRT	Fri, Jun 17, 2011	32.20	32.92	31.32	31.44
3369	NASDAQ	ASRT	Thu, Jun 16, 2011	32.45	34.32	31.12	32.04
3368	NASDAQ	ASRT	Wed, Jun 15, 2011	32.92	34.12	32.68	33.96
3367	NASDAQ	ASRT	Tue, Jun 14, 2011	32.92	33.12	32.56	32.84
3366	NASDAQ	ASRT	Mon, Jun 13, 2011	33.24	33.56	32.40	32.68
3365	NASDAQ	ASRT	Fri, Jun 10, 2011	33.36	33.64	32.72	32.96
3364	NASDAQ	ASRT	Thu, Jun 9, 2011	34.12	34.32	32.84	33.64
3363	NASDAQ	ASRT	Wed, Jun 8, 2011	35.52	35.80	33.80	33.84
3362	NASDAQ	ASRT	Tue, Jun 7, 2011	35.16	37.04	35.04	35.76
3361	NASDAQ	ASRT	Mon, Jun 6, 2011	35.32	35.52	34.84	35.00
3360	NASDAQ	ASRT	Fri, Jun 3, 2011	35.76	36.28	35.40	35.40
3359	NASDAQ	ASRT	Thu, Jun 2, 2011	36.28	36.80	35.64	36.48
3358	NASDAQ	ASRT	Wed, Jun 1, 2011	36.40	36.76	35.79	36.28
3357	NASDAQ	ASRT	Tue, May 31, 2011	35.88	36.80	34.80	36.48
3356	NASDAQ	ASRT	Fri, May 27, 2011	34.52	34.70	34.00	34.52
3355	NASDAQ	ASRT	Thu, May 26, 2011	33.20	34.52	32.83	34.20
3354	NASDAQ	ASRT	Wed, May 25, 2011	32.36	33.32	32.36	33.24
3353	NASDAQ	ASRT	Tue, May 24, 2011	32.44	33.20	32.00	32.52
3352	NASDAQ	ASRT	Mon, May 23, 2011	32.36	32.60	31.84	32.32
3351	NASDAQ	ASRT	Fri, May 20, 2011	31.92	33.16	31.92	32.90
3350	NASDAQ	ASRT	Thu, May 19, 2011	32.52	32.72	31.64	32.16
3349	NASDAQ	ASRT	Wed, May 18, 2011	31.96	32.16	31.44	32.04
3348	NASDAQ	ASRT	Tue, May 17, 2011	31.84	32.36	30.84	31.36
3347	NASDAQ	ASRT	Mon, May 16, 2011	33.20	33.40	31.84	31.84
3346	NASDAQ	ASRT	Fri, May 13, 2011	33.36	33.44	31.68	32.64
3345	NASDAQ	ASRT	Thu, May 12, 2011	33.20	33.60	32.20	33.44
3344	NASDAQ	ASRT	Wed, May 11, 2011	35.00	35.20	33.16	33.36
3343	NASDAQ	ASRT	Tue, May 10, 2011	34.48	35.40	34.16	35.00
3342	NASDAQ	ASRT	Mon, May 9, 2011	34.28	34.80	33.40	34.20
3341	NASDAQ	ASRT	Fri, May 6, 2011	32.76	35.00	32.20	34.56
3340	NASDAQ	ASRT	Thu, May 5, 2011	32.04	33.00	31.68	32.28
3339	NASDAQ	ASRT	Wed, May 4, 2011	33.04	33.22	31.12	32.28
3338	NASDAQ	ASRT	Tue, May 3, 2011	34.40	34.80	32.28	33.00
3337	NASDAQ	ASRT	Mon, May 2, 2011	35.08	35.60	34.04	34.16
3336	NASDAQ	ASRT	Fri, Apr 29, 2011	35.24	35.64	34.48	35.32
3335	NASDAQ	ASRT	Thu, Apr 28, 2011	35.24	35.96	34.84	35.04
3334	NASDAQ	ASRT	Wed, Apr 27, 2011	35.04	35.32	34.28	35.28
3333	NASDAQ	ASRT	Tue, Apr 26, 2011	34.92	35.48	34.60	35.14
3332	NASDAQ	ASRT	Mon, Apr 25, 2011	34.40	34.96	34.16	34.80
3331	NASDAQ	ASRT	Thu, Apr 21, 2011	34.04	34.92	33.76	34.16
3330	NASDAQ	ASRT	Wed, Apr 20, 2011	33.68	34.00	33.48	33.92
3329	NASDAQ	ASRT	Tue, Apr 19, 2011	33.60	33.68	33.00	33.16
3328	NASDAQ	ASRT	Mon, Apr 18, 2011	33.00	33.84	32.28	33.44
3327	NASDAQ	ASRT	Fri, Apr 15, 2011	33.68	34.48	33.28	33.68
3326	NASDAQ	ASRT	Thu, Apr 14, 2011	32.64	33.80	32.58	33.76
3325	NASDAQ	ASRT	Wed, Apr 13, 2011	33.60	34.00	32.44	32.64
3324	NASDAQ	ASRT	Tue, Apr 12, 2011	34.16	34.20	33.28	33.40
3323	NASDAQ	ASRT	Mon, Apr 11, 2011	35.20	35.60	34.20	34.32
3322	NASDAQ	ASRT	Fri, Apr 8, 2011	35.76	35.92	35.00	35.20
3321	NASDAQ	ASRT	Thu, Apr 7, 2011	35.64	36.04	35.12	35.72
3320	NASDAQ	ASRT	Wed, Apr 6, 2011	36.28	36.84	35.00	35.52
3319	NASDAQ	ASRT	Tue, Apr 5, 2011	36.88	37.08	35.92	36.22
3318	NASDAQ	ASRT	Mon, Apr 4, 2011	38.68	38.80	36.84	37.52
3317	NASDAQ	ASRT	Fri, Apr 1, 2011	40.40	40.40	39.44	39.60
3316	NASDAQ	ASRT	Thu, Mar 31, 2011	40.04	40.32	38.95	40.16
3315	NASDAQ	ASRT	Wed, Mar 30, 2011	39.28	40.76	38.92	40.08
3314	NASDAQ	ASRT	Tue, Mar 29, 2011	36.80	40.00	36.40	38.92
3313	NASDAQ	ASRT	Mon, Mar 28, 2011	36.80	37.04	36.44	36.88
3312	NASDAQ	ASRT	Fri, Mar 25, 2011	36.96	37.00	36.48	36.54
3311	NASDAQ	ASRT	Thu, Mar 24, 2011	36.28	37.04	35.96	36.74
3310	NASDAQ	ASRT	Wed, Mar 23, 2011	36.40	36.40	35.72	36.08
3309	NASDAQ	ASRT	Tue, Mar 22, 2011	37.20	37.20	36.20	36.64
3308	NASDAQ	ASRT	Mon, Mar 21, 2011	37.12	37.60	36.12	37.20
3307	NASDAQ	ASRT	Fri, Mar 18, 2011	36.44	37.20	35.80	36.64
3306	NASDAQ	ASRT	Thu, Mar 17, 2011	35.68	36.80	34.88	36.00
3305	NASDAQ	ASRT	Wed, Mar 16, 2011	35.32	36.00	34.04	34.72
3304	NASDAQ	ASRT	Tue, Mar 15, 2011	34.00	35.68	33.96	35.32
3303	NASDAQ	ASRT	Mon, Mar 14, 2011	34.16	35.64	33.84	35.20
3302	NASDAQ	ASRT	Fri, Mar 11, 2011	34.04	34.60	33.56	34.40
3301	NASDAQ	ASRT	Thu, Mar 10, 2011	34.68	34.68	33.64	34.20
3300	NASDAQ	ASRT	Wed, Mar 9, 2011	34.56	35.36	34.08	35.08
3299	NASDAQ	ASRT	Tue, Mar 8, 2011	34.56	35.18	33.84	34.36
3298	NASDAQ	ASRT	Mon, Mar 7, 2011	34.80	34.88	33.20	34.48
3297	NASDAQ	ASRT	Fri, Mar 4, 2011	33.84	36.48	33.60	34.80
3296	NASDAQ	ASRT	Thu, Mar 3, 2011	34.12	34.60	33.68	34.52
3295	NASDAQ	ASRT	Wed, Mar 2, 2011	33.52	34.64	33.24	33.96
3294	NASDAQ	ASRT	Tue, Mar 1, 2011	33.64	34.20	33.20	33.53
3293	NASDAQ	ASRT	Mon, Feb 28, 2011	34.84	35.60	32.72	33.56
3292	NASDAQ	ASRT	Fri, Feb 25, 2011	32.88	35.00	32.64	34.36
3291	NASDAQ	ASRT	Thu, Feb 24, 2011	32.68	33.01	32.12	32.56
3290	NASDAQ	ASRT	Wed, Feb 23, 2011	33.44	33.80	31.96	32.76
3289	NASDAQ	ASRT	Tue, Feb 22, 2011	33.72	34.76	33.04	33.32
3288	NASDAQ	ASRT	Fri, Feb 18, 2011	35.56	35.64	33.80	34.04
3287	NASDAQ	ASRT	Thu, Feb 17, 2011	35.88	36.04	34.96	35.56
3286	NASDAQ	ASRT	Wed, Feb 16, 2011	35.92	36.28	35.40	35.84
3285	NASDAQ	ASRT	Tue, Feb 15, 2011	36.40	36.52	34.76	35.48
3284	NASDAQ	ASRT	Mon, Feb 14, 2011	38.28	38.56	37.84	38.32
3283	NASDAQ	ASRT	Fri, Feb 11, 2011	37.56	38.48	37.08	38.24
3282	NASDAQ	ASRT	Thu, Feb 10, 2011	36.40	37.88	35.52	37.88
3281	NASDAQ	ASRT	Wed, Feb 9, 2011	38.40	38.40	36.44	36.76
3280	NASDAQ	ASRT	Tue, Feb 8, 2011	39.40	39.44	37.00	38.48
3279	NASDAQ	ASRT	Mon, Feb 7, 2011	39.60	41.00	39.00	39.56
3278	NASDAQ	ASRT	Fri, Feb 4, 2011	41.12	41.60	38.68	39.48
3277	NASDAQ	ASRT	Thu, Feb 3, 2011	37.16	40.64	36.40	40.00
3276	NASDAQ	ASRT	Wed, Feb 2, 2011	33.24	37.76	33.00	37.32
3275	NASDAQ	ASRT	Tue, Feb 1, 2011	32.96	34.20	31.32	33.36
3274	NASDAQ	ASRT	Mon, Jan 31, 2011	34.00	34.40	32.20	33.52
3273	NASDAQ	ASRT	Fri, Jan 28, 2011	24.88	25.32	24.40	24.96
3272	NASDAQ	ASRT	Thu, Jan 27, 2011	24.84	25.12	24.58	24.72
3271	NASDAQ	ASRT	Wed, Jan 26, 2011	25.40	25.56	24.72	24.84
3270	NASDAQ	ASRT	Tue, Jan 25, 2011	24.80	25.52	24.44	25.16
3269	NASDAQ	ASRT	Mon, Jan 24, 2011	23.76	25.16	23.60	24.80
3268	NASDAQ	ASRT	Fri, Jan 21, 2011	23.76	24.20	23.00	23.24
3267	NASDAQ	ASRT	Thu, Jan 20, 2011	22.68	24.28	22.16	23.60
3266	NASDAQ	ASRT	Wed, Jan 19, 2011	22.88	24.04	21.60	22.64
3265	NASDAQ	ASRT	Tue, Jan 18, 2011	28.60	28.96	25.00	26.32
3264	NASDAQ	ASRT	Fri, Jan 14, 2011	28.32	28.68	28.28	28.48
3263	NASDAQ	ASRT	Thu, Jan 13, 2011	27.92	28.76	27.88	28.24
3262	NASDAQ	ASRT	Wed, Jan 12, 2011	28.64	28.68	27.80	28.08
3261	NASDAQ	ASRT	Tue, Jan 11, 2011	28.00	29.00	27.72	28.28
3260	NASDAQ	ASRT	Mon, Jan 10, 2011	26.84	27.96	26.76	27.84
3259	NASDAQ	ASRT	Fri, Jan 7, 2011	27.00	27.16	26.44	27.00
3258	NASDAQ	ASRT	Thu, Jan 6, 2011	26.00	27.12	25.88	27.00
3257	NASDAQ	ASRT	Wed, Jan 5, 2011	25.72	26.16	25.44	26.12
3256	NASDAQ	ASRT	Tue, Jan 4, 2011	26.20	26.40	25.08	25.72
3255	NASDAQ	ASRT	Mon, Jan 3, 2011	25.72	26.48	25.24	26.08
3254	NASDAQ	ASRT	Fri, Dec 31, 2010	25.96	26.12	25.44	25.44
3253	NASDAQ	ASRT	Thu, Dec 30, 2010	26.36	26.40	25.76	25.92
3252	NASDAQ	ASRT	Wed, Dec 29, 2010	25.80	26.92	25.76	26.24
3251	NASDAQ	ASRT	Tue, Dec 28, 2010	24.72	25.72	24.66	25.64
3250	NASDAQ	ASRT	Mon, Dec 27, 2010	23.20	24.16	23.12	24.00
3249	NASDAQ	ASRT	Thu, Dec 23, 2010	23.24	23.32	23.08	23.16
3248	NASDAQ	ASRT	Wed, Dec 22, 2010	23.52	23.56	23.00	23.28
3247	NASDAQ	ASRT	Tue, Dec 21, 2010	23.40	23.60	23.04	23.36
3246	NASDAQ	ASRT	Mon, Dec 20, 2010	23.32	23.32	22.96	23.20
3245	NASDAQ	ASRT	Fri, Dec 17, 2010	23.52	23.60	23.04	23.08
3244	NASDAQ	ASRT	Thu, Dec 16, 2010	23.88	23.96	23.20	23.36
3243	NASDAQ	ASRT	Wed, Dec 15, 2010	22.48	23.28	22.35	22.96
3242	NASDAQ	ASRT	Tue, Dec 14, 2010	22.32	22.48	22.12	22.48
3241	NASDAQ	ASRT	Mon, Dec 13, 2010	22.12	22.48	21.80	22.32
3240	NASDAQ	ASRT	Fri, Dec 10, 2010	22.36	22.40	22.04	22.08
3239	NASDAQ	ASRT	Thu, Dec 9, 2010	21.88	22.48	21.84	22.40
3238	NASDAQ	ASRT	Wed, Dec 8, 2010	21.88	21.92	21.60	21.84
3237	NASDAQ	ASRT	Tue, Dec 7, 2010	21.88	21.96	21.76	21.80
3236	NASDAQ	ASRT	Mon, Dec 6, 2010	21.88	21.96	21.60	21.72
3235	NASDAQ	ASRT	Fri, Dec 3, 2010	21.60	21.96	21.52	21.88
3234	NASDAQ	ASRT	Thu, Dec 2, 2010	21.64	21.80	21.40	21.64
3233	NASDAQ	ASRT	Wed, Dec 1, 2010	22.00	22.12	21.48	21.52
3232	NASDAQ	ASRT	Tue, Nov 30, 2010	21.48	22.20	21.48	21.84
3231	NASDAQ	ASRT	Mon, Nov 29, 2010	21.28	21.94	21.20	21.60
3230	NASDAQ	ASRT	Fri, Nov 26, 2010	21.48	21.60	21.24	21.40
3229	NASDAQ	ASRT	Wed, Nov 24, 2010	21.52	21.76	21.44	21.52
3228	NASDAQ	ASRT	Tue, Nov 23, 2010	21.32	21.44	21.16	21.32
3227	NASDAQ	ASRT	Mon, Nov 22, 2010	21.24	21.92	21.20	21.56
3226	NASDAQ	ASRT	Fri, Nov 19, 2010	21.56	21.60	21.08	21.28
3225	NASDAQ	ASRT	Thu, Nov 18, 2010	21.56	22.40	21.40	21.52
3224	NASDAQ	ASRT	Wed, Nov 17, 2010	21.28	21.48	21.00	21.44
3223	NASDAQ	ASRT	Tue, Nov 16, 2010	21.20	21.60	20.80	21.20
3222	NASDAQ	ASRT	Mon, Nov 15, 2010	21.16	21.64	20.92	21.40
3221	NASDAQ	ASRT	Fri, Nov 12, 2010	20.88	21.20	20.84	21.08
3220	NASDAQ	ASRT	Thu, Nov 11, 2010	20.92	21.28	20.76	21.00
3219	NASDAQ	ASRT	Wed, Nov 10, 2010	20.72	21.16	20.68	21.08
3218	NASDAQ	ASRT	Tue, Nov 9, 2010	20.80	21.00	20.60	20.76
3217	NASDAQ	ASRT	Mon, Nov 8, 2010	20.48	21.08	20.44	20.76
3216	NASDAQ	ASRT	Fri, Nov 5, 2010	20.24	20.48	20.12	20.44
3215	NASDAQ	ASRT	Thu, Nov 4, 2010	20.20	20.60	19.96	20.20
3214	NASDAQ	ASRT	Wed, Nov 3, 2010	19.76	20.16	19.64	19.80
3213	NASDAQ	ASRT	Tue, Nov 2, 2010	20.12	20.72	19.64	19.76
3212	NASDAQ	ASRT	Mon, Nov 1, 2010	20.00	20.44	19.48	19.76
3211	NASDAQ	ASRT	Fri, Oct 29, 2010	19.52	19.64	19.24	19.56
3210	NASDAQ	ASRT	Thu, Oct 28, 2010	19.60	19.67	19.24	19.56
3209	NASDAQ	ASRT	Wed, Oct 27, 2010	19.44	19.64	19.20	19.36
3208	NASDAQ	ASRT	Tue, Oct 26, 2010	19.48	19.72	19.32	19.56
3207	NASDAQ	ASRT	Mon, Oct 25, 2010	19.60	19.84	19.24	19.56
3206	NASDAQ	ASRT	Fri, Oct 22, 2010	19.84	20.04	19.36	19.48
3205	NASDAQ	ASRT	Thu, Oct 21, 2010	20.32	20.36	19.44	19.80
3204	NASDAQ	ASRT	Wed, Oct 20, 2010	19.80	20.36	19.60	20.16
3203	NASDAQ	ASRT	Tue, Oct 19, 2010	20.20	20.56	19.56	19.72
3202	NASDAQ	ASRT	Mon, Oct 18, 2010	20.16	20.83	20.00	20.60
3201	NASDAQ	ASRT	Fri, Oct 15, 2010	19.64	20.52	19.36	20.16
3200	NASDAQ	ASRT	Thu, Oct 14, 2010	19.16	19.60	19.08	19.52
3199	NASDAQ	ASRT	Wed, Oct 13, 2010	19.40	19.49	18.92	19.24
3198	NASDAQ	ASRT	Tue, Oct 12, 2010	18.92	19.52	18.80	19.32
3197	NASDAQ	ASRT	Mon, Oct 11, 2010	19.04	19.40	18.92	19.04
3196	NASDAQ	ASRT	Fri, Oct 8, 2010	18.40	19.08	18.08	19.00
3195	NASDAQ	ASRT	Thu, Oct 7, 2010	18.48	18.72	18.28	18.36
3194	NASDAQ	ASRT	Wed, Oct 6, 2010	18.44	18.56	18.00	18.28
3193	NASDAQ	ASRT	Tue, Oct 5, 2010	17.56	18.68	17.08	18.48
3192	NASDAQ	ASRT	Mon, Oct 4, 2010	17.72	17.92	17.08	17.32
3191	NASDAQ	ASRT	Fri, Oct 1, 2010	18.16	18.16	17.40	17.84
3190	NASDAQ	ASRT	Thu, Sep 30, 2010	17.96	18.60	17.76	17.92
3189	NASDAQ	ASRT	Wed, Sep 29, 2010	17.76	17.88	17.48	17.88
3188	NASDAQ	ASRT	Tue, Sep 28, 2010	16.96	17.80	16.92	17.80
3187	NASDAQ	ASRT	Mon, Sep 27, 2010	16.88	17.00	16.80	16.88
3186	NASDAQ	ASRT	Fri, Sep 24, 2010	16.88	17.04	16.60	16.84
3185	NASDAQ	ASRT	Thu, Sep 23, 2010	17.00	17.24	16.52	16.88
3184	NASDAQ	ASRT	Wed, Sep 22, 2010	17.52	17.52	16.56	17.24
3183	NASDAQ	ASRT	Tue, Sep 21, 2010	17.32	18.00	17.00	17.56
3182	NASDAQ	ASRT	Mon, Sep 20, 2010	16.16	17.48	16.08	17.36
3181	NASDAQ	ASRT	Fri, Sep 17, 2010	15.92	16.72	15.40	16.16
3180	NASDAQ	ASRT	Thu, Sep 16, 2010	16.00	16.16	15.63	15.68
3179	NASDAQ	ASRT	Wed, Sep 15, 2010	15.96	16.20	15.88	16.08
3178	NASDAQ	ASRT	Tue, Sep 14, 2010	16.40	16.40	15.68	16.00
3177	NASDAQ	ASRT	Mon, Sep 13, 2010	15.88	16.40	15.68	16.32
3176	NASDAQ	ASRT	Fri, Sep 10, 2010	15.40	15.72	15.40	15.64
3175	NASDAQ	ASRT	Thu, Sep 9, 2010	15.24	15.60	15.16	15.44
3174	NASDAQ	ASRT	Wed, Sep 8, 2010	14.92	15.20	14.72	15.00
3173	NASDAQ	ASRT	Tue, Sep 7, 2010	15.40	15.44	14.72	14.84
3172	NASDAQ	ASRT	Fri, Sep 3, 2010	15.88	15.96	15.08	15.44
3171	NASDAQ	ASRT	Thu, Sep 2, 2010	14.92	15.80	14.64	15.68
3170	NASDAQ	ASRT	Wed, Sep 1, 2010	14.68	14.92	14.52	14.84
3169	NASDAQ	ASRT	Tue, Aug 31, 2010	14.76	14.96	14.28	14.36
3168	NASDAQ	ASRT	Mon, Aug 30, 2010	15.08	15.12	14.60	14.72
3167	NASDAQ	ASRT	Fri, Aug 27, 2010	15.00	15.08	14.24	15.08
3166	NASDAQ	ASRT	Thu, Aug 26, 2010	14.88	15.12	14.52	14.72
3165	NASDAQ	ASRT	Wed, Aug 25, 2010	13.92	14.88	13.92	14.84
3164	NASDAQ	ASRT	Tue, Aug 24, 2010	13.92	14.28	13.68	14.10
3163	NASDAQ	ASRT	Mon, Aug 23, 2010	15.00	15.00	14.00	14.08
3162	NASDAQ	ASRT	Fri, Aug 20, 2010	14.52	15.08	14.40	14.92
3161	NASDAQ	ASRT	Thu, Aug 19, 2010	15.08	15.12	14.40	14.56
3160	NASDAQ	ASRT	Wed, Aug 18, 2010	15.04	15.28	14.92	15.12
3159	NASDAQ	ASRT	Tue, Aug 17, 2010	15.24	15.40	14.84	15.12
3158	NASDAQ	ASRT	Mon, Aug 16, 2010	14.64	15.32	14.60	15.00
3157	NASDAQ	ASRT	Fri, Aug 13, 2010	14.72	15.20	14.48	14.76
3156	NASDAQ	ASRT	Thu, Aug 12, 2010	14.52	15.32	14.52	14.72
3155	NASDAQ	ASRT	Wed, Aug 11, 2010	14.92	15.12	14.20	14.80
3154	NASDAQ	ASRT	Tue, Aug 10, 2010	15.40	15.68	15.04	15.24
3153	NASDAQ	ASRT	Mon, Aug 9, 2010	15.00	15.64	14.88	15.60
3152	NASDAQ	ASRT	Fri, Aug 6, 2010	13.64	15.08	13.12	15.00
3151	NASDAQ	ASRT	Thu, Aug 5, 2010	13.04	13.36	12.96	13.24
3150	NASDAQ	ASRT	Wed, Aug 4, 2010	13.00	13.64	12.76	13.04
3149	NASDAQ	ASRT	Tue, Aug 3, 2010	11.28	11.72	11.08	11.32
3148	NASDAQ	ASRT	Mon, Aug 2, 2010	11.72	11.76	11.28	11.36
3147	NASDAQ	ASRT	Fri, Jul 30, 2010	11.00	11.96	11.00	11.44
3146	NASDAQ	ASRT	Thu, Jul 29, 2010	11.24	11.40	10.88	11.24
3145	NASDAQ	ASRT	Wed, Jul 28, 2010	11.12	11.54	10.92	11.16
3144	NASDAQ	ASRT	Tue, Jul 27, 2010	11.68	11.72	11.08	11.08
3143	NASDAQ	ASRT	Mon, Jul 26, 2010	11.56	11.72	11.12	11.52
3142	NASDAQ	ASRT	Fri, Jul 23, 2010	10.92	11.64	10.44	11.64
3141	NASDAQ	ASRT	Thu, Jul 22, 2010	10.48	11.16	10.48	10.96
3140	NASDAQ	ASRT	Wed, Jul 21, 2010	10.48	10.68	10.20	10.28
3139	NASDAQ	ASRT	Tue, Jul 20, 2010	10.44	10.72	10.24	10.44
3138	NASDAQ	ASRT	Mon, Jul 19, 2010	10.48	11.08	10.40	10.60
3137	NASDAQ	ASRT	Fri, Jul 16, 2010	11.12	11.28	10.48	10.48
3136	NASDAQ	ASRT	Thu, Jul 15, 2010	11.56	12.00	11.16	11.24
3135	NASDAQ	ASRT	Wed, Jul 14, 2010	11.72	11.84	11.24	11.40
3134	NASDAQ	ASRT	Tue, Jul 13, 2010	11.48	11.96	11.36	11.80
3133	NASDAQ	ASRT	Mon, Jul 12, 2010	11.52	11.56	10.80	11.24
3132	NASDAQ	ASRT	Fri, Jul 9, 2010	11.16	11.68	10.76	11.60
3131	NASDAQ	ASRT	Thu, Jul 8, 2010	11.52	11.56	10.92	11.24
3130	NASDAQ	ASRT	Wed, Jul 7, 2010	10.80	12.20	10.72	11.40
3129	NASDAQ	ASRT	Tue, Jul 6, 2010	11.52	11.84	10.64	10.72
3128	NASDAQ	ASRT	Fri, Jul 2, 2010	11.48	11.76	11.12	11.36
3127	NASDAQ	ASRT	Thu, Jul 1, 2010	11.16	11.92	10.44	11.36
3126	NASDAQ	ASRT	Wed, Jun 30, 2010	10.84	11.30	10.84	11.20
3125	NASDAQ	ASRT	Tue, Jun 29, 2010	11.72	11.80	10.64	10.80
3124	NASDAQ	ASRT	Mon, Jun 28, 2010	12.00	12.20	11.63	11.92
3123	NASDAQ	ASRT	Fri, Jun 25, 2010	12.12	12.16	11.72	12.00
3122	NASDAQ	ASRT	Thu, Jun 24, 2010	11.92	12.24	11.84	12.00
3121	NASDAQ	ASRT	Wed, Jun 23, 2010	11.92	12.16	11.72	12.00
3120	NASDAQ	ASRT	Tue, Jun 22, 2010	11.44	12.28	11.32	11.96
3119	NASDAQ	ASRT	Mon, Jun 21, 2010	12.24	12.24	11.28	11.44
3118	NASDAQ	ASRT	Fri, Jun 18, 2010	11.76	12.20	11.60	12.00
3117	NASDAQ	ASRT	Thu, Jun 17, 2010	12.56	12.56	11.60	11.68
3116	NASDAQ	ASRT	Wed, Jun 16, 2010	12.24	12.80	11.96	12.40
3115	NASDAQ	ASRT	Tue, Jun 15, 2010	12.16	12.52	12.04	12.40
3114	NASDAQ	ASRT	Mon, Jun 14, 2010	12.08	12.32	11.96	11.96
3113	NASDAQ	ASRT	Fri, Jun 11, 2010	11.88	12.32	11.48	11.92
3112	NASDAQ	ASRT	Thu, Jun 10, 2010	11.60	12.08	11.28	12.08
3111	NASDAQ	ASRT	Wed, Jun 9, 2010	12.24	12.56	11.08	11.32
3110	NASDAQ	ASRT	Tue, Jun 8, 2010	13.52	13.56	11.60	11.76
3109	NASDAQ	ASRT	Mon, Jun 7, 2010	13.36	14.00	12.12	12.12
3108	NASDAQ	ASRT	Fri, Jun 4, 2010	13.84	14.24	13.16	13.28
3107	NASDAQ	ASRT	Thu, Jun 3, 2010	13.80	14.52	13.64	14.24
3106	NASDAQ	ASRT	Wed, Jun 2, 2010	13.32	13.88	13.32	13.80
3105	NASDAQ	ASRT	Tue, Jun 1, 2010	13.24	13.70	13.20	13.24
3104	NASDAQ	ASRT	Fri, May 28, 2010	13.88	14.12	13.52	13.64
3103	NASDAQ	ASRT	Thu, May 27, 2010	13.68	14.16	13.24	13.88
3102	NASDAQ	ASRT	Wed, May 26, 2010	13.72	14.60	13.08	13.28
3101	NASDAQ	ASRT	Tue, May 25, 2010	13.00	13.84	12.36	13.64
3100	NASDAQ	ASRT	Mon, May 24, 2010	13.28	13.84	13.04	13.16
3099	NASDAQ	ASRT	Fri, May 21, 2010	13.08	13.64	13.00	13.28
3098	NASDAQ	ASRT	Thu, May 20, 2010	13.92	13.96	13.28	13.36
3097	NASDAQ	ASRT	Wed, May 19, 2010	14.48	14.72	13.96	14.24
3096	NASDAQ	ASRT	Tue, May 18, 2010	15.00	15.28	14.34	14.60
3095	NASDAQ	ASRT	Mon, May 17, 2010	15.12	15.32	14.40	14.88
3094	NASDAQ	ASRT	Fri, May 14, 2010	15.40	15.48	14.84	15.08
3093	NASDAQ	ASRT	Thu, May 13, 2010	15.60	15.60	15.32	15.60
3092	NASDAQ	ASRT	Wed, May 12, 2010	15.20	15.60	15.04	15.60
3091	NASDAQ	ASRT	Tue, May 11, 2010	14.68	15.40	14.56	15.20
3090	NASDAQ	ASRT	Mon, May 10, 2010	14.12	15.32	14.12	14.80
3089	NASDAQ	ASRT	Fri, May 7, 2010	14.44	15.00	13.52	13.60
3088	NASDAQ	ASRT	Thu, May 6, 2010	15.52	15.68	12.68	14.44
3087	NASDAQ	ASRT	Wed, May 5, 2010	15.00	15.60	14.16	15.56
3086	NASDAQ	ASRT	Tue, May 4, 2010	15.80	15.92	15.08	15.16
3085	NASDAQ	ASRT	Mon, May 3, 2010	16.16	16.40	15.76	15.96
3084	NASDAQ	ASRT	Fri, Apr 30, 2010	15.36	16.24	15.28	16.16
3083	NASDAQ	ASRT	Thu, Apr 29, 2010	14.56	15.48	14.56	15.36
3082	NASDAQ	ASRT	Wed, Apr 28, 2010	14.92	14.96	14.32	14.40
3081	NASDAQ	ASRT	Tue, Apr 27, 2010	14.92	15.00	14.44	14.88
3080	NASDAQ	ASRT	Mon, Apr 26, 2010	15.16	15.24	14.90	15.04
3079	NASDAQ	ASRT	Fri, Apr 23, 2010	14.48	15.32	14.48	15.12
3078	NASDAQ	ASRT	Thu, Apr 22, 2010	14.24	14.52	13.68	14.52
3077	NASDAQ	ASRT	Wed, Apr 21, 2010	14.40	14.56	14.36	14.48
3076	NASDAQ	ASRT	Tue, Apr 20, 2010	14.48	14.60	14.12	14.52
3075	NASDAQ	ASRT	Mon, Apr 19, 2010	14.20	14.60	13.92	14.40
3074	NASDAQ	ASRT	Fri, Apr 16, 2010	14.60	14.88	13.96	14.12
3073	NASDAQ	ASRT	Thu, Apr 15, 2010	14.08	14.76	14.04	14.56
3072	NASDAQ	ASRT	Wed, Apr 14, 2010	14.08	14.08	13.80	14.04
3071	NASDAQ	ASRT	Tue, Apr 13, 2010	13.80	14.04	13.56	14.00
3070	NASDAQ	ASRT	Mon, Apr 12, 2010	13.96	14.08	13.76	13.88
3069	NASDAQ	ASRT	Fri, Apr 9, 2010	13.88	14.16	13.76	14.00
3068	NASDAQ	ASRT	Thu, Apr 8, 2010	13.80	13.96	13.44	13.88
3067	NASDAQ	ASRT	Wed, Apr 7, 2010	14.12	14.28	13.80	13.84
3066	NASDAQ	ASRT	Tue, Apr 6, 2010	13.68	14.24	13.68	14.24
3065	NASDAQ	ASRT	Mon, Apr 5, 2010	13.76	13.88	13.44	13.68
3064	NASDAQ	ASRT	Thu, Apr 1, 2010	14.16	14.16	13.40	13.64
3063	NASDAQ	ASRT	Wed, Mar 31, 2010	14.28	14.48	13.84	14.20
3062	NASDAQ	ASRT	Tue, Mar 30, 2010	14.52	14.52	14.04	14.32
3061	NASDAQ	ASRT	Mon, Mar 29, 2010	14.08	14.52	13.70	14.52
3060	NASDAQ	ASRT	Fri, Mar 26, 2010	13.80	14.08	13.52	13.96
3059	NASDAQ	ASRT	Thu, Mar 25, 2010	13.88	14.00	13.64	13.80
3058	NASDAQ	ASRT	Wed, Mar 24, 2010	13.60	13.96	13.40	13.76
3057	NASDAQ	ASRT	Tue, Mar 23, 2010	13.04	13.80	12.68	13.64
3056	NASDAQ	ASRT	Mon, Mar 22, 2010	12.60	13.08	12.28	13.00
3055	NASDAQ	ASRT	Fri, Mar 19, 2010	13.16	13.16	12.16	12.52
3054	NASDAQ	ASRT	Thu, Mar 18, 2010	13.28	13.28	12.96	13.08
3053	NASDAQ	ASRT	Wed, Mar 17, 2010	13.48	13.64	13.20	13.24
3052	NASDAQ	ASRT	Tue, Mar 16, 2010	13.64	14.12	13.24	13.48
3051	NASDAQ	ASRT	Mon, Mar 15, 2010	13.12	13.68	12.80	13.68
3050	NASDAQ	ASRT	Fri, Mar 12, 2010	13.08	13.16	12.68	13.12
3049	NASDAQ	ASRT	Thu, Mar 11, 2010	12.80	13.08	12.60	13.08
3048	NASDAQ	ASRT	Wed, Mar 10, 2010	12.80	12.96	12.60	12.80
3047	NASDAQ	ASRT	Tue, Mar 9, 2010	12.40	12.92	11.88	12.84
3046	NASDAQ	ASRT	Mon, Mar 8, 2010	12.68	12.80	12.24	12.52
3045	NASDAQ	ASRT	Fri, Mar 5, 2010	11.60	12.64	11.60	12.64
3044	NASDAQ	ASRT	Thu, Mar 4, 2010	11.36	11.68	11.24	11.48
3043	NASDAQ	ASRT	Wed, Mar 3, 2010	11.44	11.92	11.16	11.32
3042	NASDAQ	ASRT	Tue, Mar 2, 2010	10.92	11.44	10.40	11.36
3041	NASDAQ	ASRT	Mon, Mar 1, 2010	11.00	11.12	10.56	10.88
3040	NASDAQ	ASRT	Fri, Feb 26, 2010	11.00	11.28	10.80	10.96
3039	NASDAQ	ASRT	Thu, Feb 25, 2010	10.44	11.12	10.32	11.04
3038	NASDAQ	ASRT	Wed, Feb 24, 2010	9.72	10.88	9.48	10.64
3037	NASDAQ	ASRT	Tue, Feb 23, 2010	10.00	10.00	9.52	9.72
3036	NASDAQ	ASRT	Mon, Feb 22, 2010	9.64	10.16	9.52	9.80
3035	NASDAQ	ASRT	Fri, Feb 19, 2010	9.84	10.00	9.28	9.48
3034	NASDAQ	ASRT	Thu, Feb 18, 2010	10.60	11.12	9.44	9.96
3033	NASDAQ	ASRT	Wed, Feb 17, 2010	12.20	12.40	11.16	12.40
3032	NASDAQ	ASRT	Tue, Feb 16, 2010	11.84	12.20	11.68	12.20
3031	NASDAQ	ASRT	Fri, Feb 12, 2010	11.56	11.72	11.24	11.72
3030	NASDAQ	ASRT	Thu, Feb 11, 2010	11.32	11.72	11.04	11.72
3029	NASDAQ	ASRT	Wed, Feb 10, 2010	11.56	11.72	11.20	11.40
3028	NASDAQ	ASRT	Tue, Feb 9, 2010	11.36	11.72	11.36	11.60
3027	NASDAQ	ASRT	Mon, Feb 8, 2010	11.40	11.60	11.08	11.20
3026	NASDAQ	ASRT	Fri, Feb 5, 2010	11.12	11.52	10.68	11.44
3025	NASDAQ	ASRT	Thu, Feb 4, 2010	11.84	12.28	11.08	11.08
3024	NASDAQ	ASRT	Wed, Feb 3, 2010	11.40	11.76	11.32	11.68
3023	NASDAQ	ASRT	Tue, Feb 2, 2010	11.44	11.48	11.20	11.40
3022	NASDAQ	ASRT	Mon, Feb 1, 2010	11.48	11.52	11.20	11.44
3021	NASDAQ	ASRT	Fri, Jan 29, 2010	11.68	11.80	11.16	11.40
3020	NASDAQ	ASRT	Thu, Jan 28, 2010	12.04	12.04	11.60	11.64
3019	NASDAQ	ASRT	Wed, Jan 27, 2010	11.76	12.08	11.60	12.00
3018	NASDAQ	ASRT	Tue, Jan 26, 2010	11.96	12.00	11.64	11.80
3017	NASDAQ	ASRT	Mon, Jan 25, 2010	12.36	12.36	11.92	12.04
3016	NASDAQ	ASRT	Fri, Jan 22, 2010	12.08	12.28	11.96	12.16
3015	NASDAQ	ASRT	Thu, Jan 21, 2010	12.64	12.72	12.00	12.04
3014	NASDAQ	ASRT	Wed, Jan 20, 2010	12.52	12.68	12.32	12.64
3013	NASDAQ	ASRT	Tue, Jan 19, 2010	12.40	12.72	12.40	12.64
3012	NASDAQ	ASRT	Fri, Jan 15, 2010	13.08	13.08	12.32	12.36
3011	NASDAQ	ASRT	Thu, Jan 14, 2010	12.72	13.24	12.55	13.00
3010	NASDAQ	ASRT	Wed, Jan 13, 2010	12.36	12.80	12.28	12.76
3009	NASDAQ	ASRT	Tue, Jan 12, 2010	12.68	12.80	12.32	12.36
3008	NASDAQ	ASRT	Mon, Jan 11, 2010	12.48	12.80	12.40	12.80
3007	NASDAQ	ASRT	Fri, Jan 8, 2010	12.36	12.52	12.20	12.40
3006	NASDAQ	ASRT	Thu, Jan 7, 2010	12.52	12.76	12.28	12.36
3005	NASDAQ	ASRT	Wed, Jan 6, 2010	12.56	12.80	12.44	12.52
3004	NASDAQ	ASRT	Tue, Jan 5, 2010	12.80	13.12	12.40	12.56
3003	NASDAQ	ASRT	Mon, Jan 4, 2010	13.40	13.64	12.68	12.84
3002	NASDAQ	ASRT	Thu, Dec 31, 2009	13.52	13.56	13.04	13.40
3001	NASDAQ	ASRT	Wed, Dec 30, 2009	13.44	13.52	13.12	13.52
3000	NASDAQ	ASRT	Tue, Dec 29, 2009	13.32	13.64	13.24	13.52
2999	NASDAQ	ASRT	Mon, Dec 28, 2009	12.92	13.24	12.80	13.24
2998	NASDAQ	ASRT	Thu, Dec 24, 2009	13.20	13.20	13.00	13.00
2997	NASDAQ	ASRT	Wed, Dec 23, 2009	12.92	13.24	12.80	13.16
2996	NASDAQ	ASRT	Tue, Dec 22, 2009	12.56	13.04	12.56	12.92
2995	NASDAQ	ASRT	Mon, Dec 21, 2009	12.20	12.64	12.12	12.52
2994	NASDAQ	ASRT	Fri, Dec 18, 2009	12.00	12.48	11.92	12.16
2993	NASDAQ	ASRT	Thu, Dec 17, 2009	12.88	12.90	11.96	12.00
2992	NASDAQ	ASRT	Wed, Dec 16, 2009	12.44	13.08	12.44	12.92
2991	NASDAQ	ASRT	Tue, Dec 15, 2009	12.80	13.16	12.36	12.36
2990	NASDAQ	ASRT	Mon, Dec 14, 2009	13.20	13.20	12.60	12.64
2989	NASDAQ	ASRT	Fri, Dec 11, 2009	12.76	13.16	12.48	13.16
2988	NASDAQ	ASRT	Thu, Dec 10, 2009	13.12	13.28	12.72	12.76
2987	NASDAQ	ASRT	Wed, Dec 9, 2009	13.52	13.52	12.84	13.20
2986	NASDAQ	ASRT	Tue, Dec 8, 2009	13.68	13.76	13.48	13.56
2985	NASDAQ	ASRT	Mon, Dec 7, 2009	13.60	14.00	13.60	13.80
2984	NASDAQ	ASRT	Fri, Dec 4, 2009	13.64	13.92	13.36	13.60
2983	NASDAQ	ASRT	Thu, Dec 3, 2009	13.84	13.92	13.52	13.56
2982	NASDAQ	ASRT	Wed, Dec 2, 2009	13.60	14.00	13.56	13.84
2981	NASDAQ	ASRT	Tue, Dec 1, 2009	13.04	13.76	12.88	13.64
2980	NASDAQ	ASRT	Mon, Nov 30, 2009	12.76	13.08	12.64	13.08
2979	NASDAQ	ASRT	Fri, Nov 27, 2009	12.96	13.16	12.68	12.92
2978	NASDAQ	ASRT	Wed, Nov 25, 2009	13.24	13.56	13.24	13.40
2977	NASDAQ	ASRT	Tue, Nov 24, 2009	13.12	13.48	12.92	13.20
2976	NASDAQ	ASRT	Mon, Nov 23, 2009	13.40	13.60	12.92	13.16
2975	NASDAQ	ASRT	Fri, Nov 20, 2009	13.00	13.20	12.96	13.20
2974	NASDAQ	ASRT	Thu, Nov 19, 2009	13.28	13.44	12.68	13.08
2973	NASDAQ	ASRT	Wed, Nov 18, 2009	12.84	13.52	12.68	13.44
2972	NASDAQ	ASRT	Tue, Nov 17, 2009	12.96	13.00	12.64	12.80
2971	NASDAQ	ASRT	Mon, Nov 16, 2009	12.44	13.12	12.36	13.04
2970	NASDAQ	ASRT	Fri, Nov 13, 2009	11.92	12.44	11.64	12.36
2969	NASDAQ	ASRT	Thu, Nov 12, 2009	12.72	12.84	12.04	12.08
2968	NASDAQ	ASRT	Wed, Nov 11, 2009	12.80	12.96	12.60	12.72
2967	NASDAQ	ASRT	Tue, Nov 10, 2009	13.04	13.20	12.60	12.64
2966	NASDAQ	ASRT	Mon, Nov 9, 2009	12.60	13.16	12.56	13.00
2965	NASDAQ	ASRT	Fri, Nov 6, 2009	12.24	12.56	12.12	12.56
2964	NASDAQ	ASRT	Thu, Nov 5, 2009	12.12	12.40	11.80	12.28
2963	NASDAQ	ASRT	Wed, Nov 4, 2009	12.28	12.40	11.88	12.04
2962	NASDAQ	ASRT	Tue, Nov 3, 2009	12.12	12.36	12.00	12.28
2961	NASDAQ	ASRT	Mon, Nov 2, 2009	12.44	12.52	12.08	12.28
2960	NASDAQ	ASRT	Fri, Oct 30, 2009	12.96	13.56	12.28	12.44
2959	NASDAQ	ASRT	Thu, Oct 29, 2009	12.32	12.88	12.16	12.64
2958	NASDAQ	ASRT	Wed, Oct 28, 2009	12.84	12.96	11.96	12.08
2957	NASDAQ	ASRT	Tue, Oct 27, 2009	13.28	13.68	12.52	12.84
2956	NASDAQ	ASRT	Mon, Oct 26, 2009	13.32	13.72	13.04	13.08
2955	NASDAQ	ASRT	Fri, Oct 23, 2009	13.72	13.76	13.20	13.24
2954	NASDAQ	ASRT	Thu, Oct 22, 2009	14.28	14.28	13.44	13.64
2953	NASDAQ	ASRT	Wed, Oct 21, 2009	13.88	14.56	13.40	13.44
2952	NASDAQ	ASRT	Tue, Oct 20, 2009	13.76	14.00	13.12	13.40
2951	NASDAQ	ASRT	Mon, Oct 19, 2009	14.60	14.60	13.88	13.92
2950	NASDAQ	ASRT	Fri, Oct 16, 2009	14.84	14.84	14.40	14.40
2949	NASDAQ	ASRT	Thu, Oct 15, 2009	14.52	15.16	14.44	15.04
2948	NASDAQ	ASRT	Wed, Oct 14, 2009	14.92	14.96	14.36	14.60
2947	NASDAQ	ASRT	Tue, Oct 13, 2009	15.60	15.92	14.60	14.80
2946	NASDAQ	ASRT	Mon, Oct 12, 2009	17.04	17.56	15.28	15.88
2945	NASDAQ	ASRT	Fri, Oct 9, 2009	23.20	25.60	23.08	25.44
2944	NASDAQ	ASRT	Thu, Oct 8, 2009	23.44	24.20	22.76	23.24
2943	NASDAQ	ASRT	Wed, Oct 7, 2009	21.24	23.44	21.20	23.16
2942	NASDAQ	ASRT	Tue, Oct 6, 2009	23.40	23.44	20.48	21.08
2941	NASDAQ	ASRT	Mon, Oct 5, 2009	23.40	24.84	21.24	22.44
2940	NASDAQ	ASRT	Fri, Oct 2, 2009	17.04	18.00	16.32	17.64
2939	NASDAQ	ASRT	Thu, Oct 1, 2009	17.48	18.60	17.40	18.00
2938	NASDAQ	ASRT	Wed, Sep 30, 2009	16.92	18.00	16.72	17.48
2937	NASDAQ	ASRT	Tue, Sep 29, 2009	16.80	17.20	16.60	16.84
2936	NASDAQ	ASRT	Mon, Sep 28, 2009	16.88	17.52	16.64	16.80
2935	NASDAQ	ASRT	Fri, Sep 25, 2009	16.60	16.64	16.48	16.64
2934	NASDAQ	ASRT	Thu, Sep 24, 2009	16.64	16.88	15.88	16.44
2933	NASDAQ	ASRT	Wed, Sep 23, 2009	16.60	16.88	16.44	16.60
2932	NASDAQ	ASRT	Tue, Sep 22, 2009	16.80	17.00	16.20	16.52
2931	NASDAQ	ASRT	Mon, Sep 21, 2009	16.00	16.80	16.00	16.80
2930	NASDAQ	ASRT	Fri, Sep 18, 2009	16.36	16.40	15.96	16.20
2929	NASDAQ	ASRT	Thu, Sep 17, 2009	16.00	16.72	15.60	16.32
2928	NASDAQ	ASRT	Wed, Sep 16, 2009	15.00	15.56	14.96	15.56
2927	NASDAQ	ASRT	Tue, Sep 15, 2009	14.68	15.04	14.36	14.96
2926	NASDAQ	ASRT	Mon, Sep 14, 2009	14.20	14.72	13.92	14.68
2925	NASDAQ	ASRT	Fri, Sep 11, 2009	14.04	14.24	13.80	14.20
2924	NASDAQ	ASRT	Thu, Sep 10, 2009	14.08	14.20	13.60	14.00
2923	NASDAQ	ASRT	Wed, Sep 9, 2009	13.04	14.32	12.92	14.04
2922	NASDAQ	ASRT	Tue, Sep 8, 2009	12.88	13.16	12.60	13.00
2921	NASDAQ	ASRT	Fri, Sep 4, 2009	12.32	12.96	12.20	12.84
2920	NASDAQ	ASRT	Thu, Sep 3, 2009	12.52	12.52	12.00	12.32
2919	NASDAQ	ASRT	Wed, Sep 2, 2009	11.56	12.60	11.52	12.24
2918	NASDAQ	ASRT	Tue, Sep 1, 2009	12.40	12.76	11.56	11.56
2917	NASDAQ	ASRT	Mon, Aug 31, 2009	12.24	12.56	11.92	12.48
2916	NASDAQ	ASRT	Fri, Aug 28, 2009	12.96	12.96	12.16	12.40
2915	NASDAQ	ASRT	Thu, Aug 27, 2009	13.04	13.24	12.64	12.88
2914	NASDAQ	ASRT	Wed, Aug 26, 2009	13.04	13.04	12.40	12.92
2913	NASDAQ	ASRT	Tue, Aug 25, 2009	13.16	13.52	12.84	13.04
2912	NASDAQ	ASRT	Mon, Aug 24, 2009	13.32	13.68	12.96	13.08
2911	NASDAQ	ASRT	Fri, Aug 21, 2009	13.00	13.32	12.80	13.24
2910	NASDAQ	ASRT	Thu, Aug 20, 2009	13.20	13.32	12.68	12.80
2909	NASDAQ	ASRT	Wed, Aug 19, 2009	13.36	13.76	13.08	13.28
2908	NASDAQ	ASRT	Tue, Aug 18, 2009	13.76	13.80	13.44	13.60
2907	NASDAQ	ASRT	Mon, Aug 17, 2009	14.00	14.16	13.52	13.72
2906	NASDAQ	ASRT	Fri, Aug 14, 2009	14.92	14.92	14.20	14.32
2905	NASDAQ	ASRT	Thu, Aug 13, 2009	14.96	15.08	14.44	14.88
2904	NASDAQ	ASRT	Wed, Aug 12, 2009	14.84	15.28	14.48	14.92
2903	NASDAQ	ASRT	Tue, Aug 11, 2009	15.36	15.52	14.44	14.76
2902	NASDAQ	ASRT	Mon, Aug 10, 2009	15.52	15.80	15.12	15.40
2901	NASDAQ	ASRT	Fri, Aug 7, 2009	14.92	15.60	14.68	15.32
2900	NASDAQ	ASRT	Thu, Aug 6, 2009	15.40	15.64	14.44	14.64
2899	NASDAQ	ASRT	Wed, Aug 5, 2009	15.68	15.72	15.12	15.28
2898	NASDAQ	ASRT	Tue, Aug 4, 2009	15.44	15.84	15.08	15.72
2897	NASDAQ	ASRT	Mon, Aug 3, 2009	15.68	15.68	14.92	15.36
2896	NASDAQ	ASRT	Fri, Jul 31, 2009	15.48	15.92	15.15	15.28
2895	NASDAQ	ASRT	Thu, Jul 30, 2009	15.60	15.92	15.40	15.60
2894	NASDAQ	ASRT	Wed, Jul 29, 2009	15.60	15.76	15.20	15.32
2893	NASDAQ	ASRT	Tue, Jul 28, 2009	15.36	15.88	15.24	15.68
2892	NASDAQ	ASRT	Mon, Jul 27, 2009	15.40	16.00	15.08	15.48
2891	NASDAQ	ASRT	Fri, Jul 24, 2009	14.68	15.48	14.08	15.36
2890	NASDAQ	ASRT	Thu, Jul 23, 2009	13.72	15.00	13.56	14.76
2889	NASDAQ	ASRT	Wed, Jul 22, 2009	13.60	14.20	13.52	13.72
2888	NASDAQ	ASRT	Tue, Jul 21, 2009	13.60	13.60	12.96	13.28
2887	NASDAQ	ASRT	Mon, Jul 20, 2009	13.32	13.80	13.12	13.52
2886	NASDAQ	ASRT	Fri, Jul 17, 2009	13.20	13.48	13.00	13.16
2885	NASDAQ	ASRT	Thu, Jul 16, 2009	12.92	13.52	12.84	13.24
2884	NASDAQ	ASRT	Wed, Jul 15, 2009	12.80	13.20	12.56	13.12
2883	NASDAQ	ASRT	Tue, Jul 14, 2009	12.36	13.00	12.20	12.64
2882	NASDAQ	ASRT	Mon, Jul 13, 2009	12.40	12.52	12.12	12.40
2881	NASDAQ	ASRT	Fri, Jul 10, 2009	12.16	12.84	12.16	12.36
2880	NASDAQ	ASRT	Thu, Jul 9, 2009	12.36	12.80	12.12	12.16
2879	NASDAQ	ASRT	Wed, Jul 8, 2009	12.56	12.88	12.20	12.24
2878	NASDAQ	ASRT	Tue, Jul 7, 2009	12.64	13.20	12.44	12.44
2877	NASDAQ	ASRT	Mon, Jul 6, 2009	12.36	13.20	12.36	12.84
2876	NASDAQ	ASRT	Thu, Jul 2, 2009	12.68	12.96	12.08	12.36
2875	NASDAQ	ASRT	Wed, Jul 1, 2009	12.96	13.24	12.96	13.08
2874	NASDAQ	ASRT	Tue, Jun 30, 2009	12.24	13.40	12.24	13.00
2873	NASDAQ	ASRT	Mon, Jun 29, 2009	12.04	12.48	11.60	12.28
2872	NASDAQ	ASRT	Fri, Jun 26, 2009	11.24	12.20	11.24	12.04
2871	NASDAQ	ASRT	Thu, Jun 25, 2009	10.76	11.36	10.64	11.28
2870	NASDAQ	ASRT	Wed, Jun 24, 2009	10.60	11.28	10.36	10.80
2869	NASDAQ	ASRT	Tue, Jun 23, 2009	10.28	10.88	10.28	10.64
2868	NASDAQ	ASRT	Mon, Jun 22, 2009	10.84	10.96	10.16	10.16
2867	NASDAQ	ASRT	Fri, Jun 19, 2009	10.76	11.12	10.48	10.88
2866	NASDAQ	ASRT	Thu, Jun 18, 2009	10.08	10.76	9.68	10.56
2865	NASDAQ	ASRT	Wed, Jun 17, 2009	10.60	10.68	9.72	10.12
2864	NASDAQ	ASRT	Tue, Jun 16, 2009	10.80	11.00	10.56	10.56
2863	NASDAQ	ASRT	Mon, Jun 15, 2009	10.88	10.92	10.60	10.60
2862	NASDAQ	ASRT	Fri, Jun 12, 2009	10.60	10.92	10.60	10.80
2861	NASDAQ	ASRT	Thu, Jun 11, 2009	10.72	10.92	10.08	10.64
2860	NASDAQ	ASRT	Wed, Jun 10, 2009	10.32	10.60	9.88	9.92
2859	NASDAQ	ASRT	Tue, Jun 9, 2009	11.12	11.24	10.20	10.28
2858	NASDAQ	ASRT	Mon, Jun 8, 2009	10.64	11.40	10.64	11.08
2857	NASDAQ	ASRT	Fri, Jun 5, 2009	11.00	11.04	10.80	10.96
2856	NASDAQ	ASRT	Thu, Jun 4, 2009	10.36	10.92	10.04	10.88
2855	NASDAQ	ASRT	Wed, Jun 3, 2009	9.56	10.36	9.56	10.32
2854	NASDAQ	ASRT	Tue, Jun 2, 2009	9.32	10.00	8.92	9.68
2853	NASDAQ	ASRT	Mon, Jun 1, 2009	8.72	9.40	8.72	9.40
2852	NASDAQ	ASRT	Fri, May 29, 2009	8.68	9.00	8.60	8.60
2851	NASDAQ	ASRT	Thu, May 28, 2009	8.44	8.84	8.40	8.68
2850	NASDAQ	ASRT	Wed, May 27, 2009	8.52	8.60	8.28	8.40
2849	NASDAQ	ASRT	Tue, May 26, 2009	8.16	8.60	8.04	8.40
2848	NASDAQ	ASRT	Fri, May 22, 2009	8.32	8.32	8.00	8.00
2847	NASDAQ	ASRT	Thu, May 21, 2009	8.20	8.36	8.08	8.24
2846	NASDAQ	ASRT	Wed, May 20, 2009	8.48	8.80	8.24	8.36
2845	NASDAQ	ASRT	Tue, May 19, 2009	8.56	8.60	8.24	8.44
2844	NASDAQ	ASRT	Mon, May 18, 2009	8.32	8.60	8.20	8.56
2843	NASDAQ	ASRT	Fri, May 15, 2009	8.20	8.36	8.04	8.24
2842	NASDAQ	ASRT	Thu, May 14, 2009	8.00	8.24	7.88	8.08
2841	NASDAQ	ASRT	Wed, May 13, 2009	7.88	8.04	7.52	7.80
2840	NASDAQ	ASRT	Tue, May 12, 2009	8.88	8.88	7.92	8.04
2839	NASDAQ	ASRT	Mon, May 11, 2009	8.24	8.48	7.92	8.40
2838	NASDAQ	ASRT	Fri, May 8, 2009	8.12	8.24	7.84	8.24
2837	NASDAQ	ASRT	Thu, May 7, 2009	8.48	8.52	7.68	8.00
2836	NASDAQ	ASRT	Wed, May 6, 2009	8.72	8.72	8.16	8.32
2835	NASDAQ	ASRT	Tue, May 5, 2009	8.48	9.08	8.32	8.60
2834	NASDAQ	ASRT	Mon, May 4, 2009	8.04	8.60	8.04	8.48
2833	NASDAQ	ASRT	Fri, May 1, 2009	8.72	8.72	8.00	8.00
2832	NASDAQ	ASRT	Thu, Apr 30, 2009	8.52	8.56	8.16	8.32
2831	NASDAQ	ASRT	Wed, Apr 29, 2009	7.96	8.56	7.96	8.56
2830	NASDAQ	ASRT	Tue, Apr 28, 2009	8.16	8.20	7.72	7.92
2829	NASDAQ	ASRT	Mon, Apr 27, 2009	8.48	9.04	8.12	8.28
2828	NASDAQ	ASRT	Fri, Apr 24, 2009	8.48	8.84	8.36	8.64
2827	NASDAQ	ASRT	Thu, Apr 23, 2009	9.56	9.56	8.40	8.40
2826	NASDAQ	ASRT	Wed, Apr 22, 2009	8.88	9.00	8.68	8.84
2825	NASDAQ	ASRT	Tue, Apr 21, 2009	8.92	9.48	8.80	9.08
2824	NASDAQ	ASRT	Mon, Apr 20, 2009	8.56	9.52	8.56	8.92
2823	NASDAQ	ASRT	Fri, Apr 17, 2009	9.04	9.12	8.64	8.72
2822	NASDAQ	ASRT	Thu, Apr 16, 2009	8.80	9.04	8.24	9.00
2821	NASDAQ	ASRT	Wed, Apr 15, 2009	8.64	9.04	8.32	8.68
2820	NASDAQ	ASRT	Tue, Apr 14, 2009	10.12	10.40	8.64	8.68
2819	NASDAQ	ASRT	Mon, Apr 13, 2009	10.64	10.84	10.12	10.16
2818	NASDAQ	ASRT	Thu, Apr 9, 2009	10.72	10.92	10.32	10.84
2817	NASDAQ	ASRT	Wed, Apr 8, 2009	10.24	10.48	10.16	10.48
2816	NASDAQ	ASRT	Tue, Apr 7, 2009	10.24	10.52	10.00	10.20
2815	NASDAQ	ASRT	Mon, Apr 6, 2009	10.16	10.40	10.08	10.36
2814	NASDAQ	ASRT	Fri, Apr 3, 2009	10.40	10.40	9.72	10.16
2813	NASDAQ	ASRT	Thu, Apr 2, 2009	9.52	10.44	9.32	10.40
2812	NASDAQ	ASRT	Wed, Apr 1, 2009	9.28	10.28	9.20	9.64
2811	NASDAQ	ASRT	Tue, Mar 31, 2009	9.36	9.72	9.08	9.44
2810	NASDAQ	ASRT	Mon, Mar 30, 2009	9.88	10.05	8.92	9.20
2809	NASDAQ	ASRT	Fri, Mar 27, 2009	10.48	10.48	10.00	10.12
2808	NASDAQ	ASRT	Thu, Mar 26, 2009	10.28	10.72	9.20	10.72
2807	NASDAQ	ASRT	Wed, Mar 25, 2009	10.12	10.36	9.48	10.28
2806	NASDAQ	ASRT	Tue, Mar 24, 2009	10.08	10.24	9.00	10.00
2805	NASDAQ	ASRT	Mon, Mar 23, 2009	9.16	10.20	9.12	10.12
2804	NASDAQ	ASRT	Fri, Mar 20, 2009	9.52	9.60	8.68	9.04
2803	NASDAQ	ASRT	Thu, Mar 19, 2009	9.24	9.48	8.48	9.48
2802	NASDAQ	ASRT	Wed, Mar 18, 2009	8.60	9.28	7.88	9.24
2801	NASDAQ	ASRT	Tue, Mar 17, 2009	7.88	8.60	7.68	8.60
2800	NASDAQ	ASRT	Mon, Mar 16, 2009	8.08	8.16	7.60	7.92
2799	NASDAQ	ASRT	Fri, Mar 13, 2009	8.08	8.40	8.00	8.04
2798	NASDAQ	ASRT	Thu, Mar 12, 2009	8.08	8.44	7.72	8.08
2797	NASDAQ	ASRT	Wed, Mar 11, 2009	7.12	8.12	7.12	7.92
2796	NASDAQ	ASRT	Tue, Mar 10, 2009	7.24	8.24	7.24	7.80
2795	NASDAQ	ASRT	Mon, Mar 9, 2009	8.36	8.56	7.48	7.72
2794	NASDAQ	ASRT	Fri, Mar 6, 2009	6.88	8.60	6.80	8.48
2793	NASDAQ	ASRT	Thu, Mar 5, 2009	6.92	7.32	6.80	6.80
2792	NASDAQ	ASRT	Wed, Mar 4, 2009	7.04	7.16	6.88	7.08
2791	NASDAQ	ASRT	Tue, Mar 3, 2009	7.00	7.28	6.64	6.88
2790	NASDAQ	ASRT	Mon, Mar 2, 2009	6.92	7.24	6.72	6.88
2789	NASDAQ	ASRT	Fri, Feb 27, 2009	7.96	8.12	7.00	7.00
2788	NASDAQ	ASRT	Thu, Feb 26, 2009	8.80	8.96	7.84	7.84
2787	NASDAQ	ASRT	Wed, Feb 25, 2009	9.20	9.68	8.64	8.72
2786	NASDAQ	ASRT	Tue, Feb 24, 2009	9.08	9.48	8.88	9.24
2785	NASDAQ	ASRT	Mon, Feb 23, 2009	8.64	9.32	8.64	9.00
2784	NASDAQ	ASRT	Fri, Feb 20, 2009	8.56	8.76	8.20	8.60
2783	NASDAQ	ASRT	Thu, Feb 19, 2009	8.68	9.28	8.64	8.64
2782	NASDAQ	ASRT	Wed, Feb 18, 2009	9.68	9.68	8.80	8.92
2781	NASDAQ	ASRT	Tue, Feb 17, 2009	10.16	10.20	9.20	9.52
2780	NASDAQ	ASRT	Fri, Feb 13, 2009	9.48	10.20	9.32	9.92
2779	NASDAQ	ASRT	Thu, Feb 12, 2009	8.52	10.00	8.48	9.44
2778	NASDAQ	ASRT	Wed, Feb 11, 2009	8.56	9.20	8.36	8.64
2777	NASDAQ	ASRT	Tue, Feb 10, 2009	9.24	9.56	8.48	8.52
2776	NASDAQ	ASRT	Mon, Feb 9, 2009	9.60	9.60	9.16	9.32
2775	NASDAQ	ASRT	Fri, Feb 6, 2009	9.52	9.60	9.04	9.48
2774	NASDAQ	ASRT	Thu, Feb 5, 2009	9.04	9.72	8.76	9.56
2773	NASDAQ	ASRT	Wed, Feb 4, 2009	9.36	9.64	8.88	9.12
2772	NASDAQ	ASRT	Tue, Feb 3, 2009	9.20	9.48	8.32	9.32
2771	NASDAQ	ASRT	Mon, Feb 2, 2009	8.52	9.20	7.96	8.76
2770	NASDAQ	ASRT	Fri, Jan 30, 2009	9.48	9.84	8.48	8.64
2769	NASDAQ	ASRT	Thu, Jan 29, 2009	8.36	9.68	8.16	9.40
2768	NASDAQ	ASRT	Wed, Jan 28, 2009	8.12	8.56	7.96	8.44
2767	NASDAQ	ASRT	Tue, Jan 27, 2009	7.64	8.20	7.56	8.04
2766	NASDAQ	ASRT	Mon, Jan 26, 2009	7.36	7.84	7.32	7.64
2765	NASDAQ	ASRT	Fri, Jan 23, 2009	7.20	7.48	7.12	7.32
2764	NASDAQ	ASRT	Thu, Jan 22, 2009	7.60	7.72	7.40	7.44
2763	NASDAQ	ASRT	Wed, Jan 21, 2009	7.04	7.60	6.84	7.60
2762	NASDAQ	ASRT	Tue, Jan 20, 2009	7.36	7.52	6.88	6.92
2761	NASDAQ	ASRT	Fri, Jan 16, 2009	7.36	7.60	7.36	7.48
2760	NASDAQ	ASRT	Thu, Jan 15, 2009	7.28	7.60	6.96	7.60
2759	NASDAQ	ASRT	Wed, Jan 14, 2009	7.08	7.44	6.64	7.28
2758	NASDAQ	ASRT	Tue, Jan 13, 2009	7.20	7.40	7.16	7.24
2757	NASDAQ	ASRT	Mon, Jan 12, 2009	7.12	7.40	6.60	7.24
2756	NASDAQ	ASRT	Fri, Jan 9, 2009	7.48	7.48	6.92	7.16
2755	NASDAQ	ASRT	Thu, Jan 8, 2009	7.00	7.60	7.00	7.36
2754	NASDAQ	ASRT	Wed, Jan 7, 2009	7.44	7.44	7.04	7.16
2753	NASDAQ	ASRT	Tue, Jan 6, 2009	7.20	7.88	6.96	7.56
2752	NASDAQ	ASRT	Mon, Jan 5, 2009	7.08	7.20	6.72	6.88
2751	NASDAQ	ASRT	Fri, Jan 2, 2009	6.60	7.24	6.48	7.12
2750	NASDAQ	ASRT	Wed, Dec 31, 2008	6.60	6.60	6.40	6.60
2749	NASDAQ	ASRT	Tue, Dec 30, 2008	6.52	6.60	6.28	6.56
2748	NASDAQ	ASRT	Mon, Dec 29, 2008	6.64	6.64	6.36	6.44
2747	NASDAQ	ASRT	Fri, Dec 26, 2008	6.68	6.88	6.40	6.52
2746	NASDAQ	ASRT	Wed, Dec 24, 2008	6.80	7.04	6.56	6.68
2745	NASDAQ	ASRT	Tue, Dec 23, 2008	6.80	7.08	6.60	6.84
2744	NASDAQ	ASRT	Mon, Dec 22, 2008	6.52	6.96	6.44	6.92
2743	NASDAQ	ASRT	Fri, Dec 19, 2008	6.72	7.12	6.20	6.28
2742	NASDAQ	ASRT	Thu, Dec 18, 2008	6.60	7.00	6.24	6.32
2741	NASDAQ	ASRT	Wed, Dec 17, 2008	7.00	7.20	6.52	6.56
2740	NASDAQ	ASRT	Tue, Dec 16, 2008	6.32	7.32	6.20	7.04
2739	NASDAQ	ASRT	Mon, Dec 15, 2008	6.32	6.40	6.16	6.24
2738	NASDAQ	ASRT	Fri, Dec 12, 2008	5.80	6.32	5.60	6.32
2737	NASDAQ	ASRT	Thu, Dec 11, 2008	6.20	6.36	5.80	5.84
2736	NASDAQ	ASRT	Wed, Dec 10, 2008	6.04	6.16	5.80	6.08
2735	NASDAQ	ASRT	Tue, Dec 9, 2008	6.36	6.36	5.80	5.96
2734	NASDAQ	ASRT	Mon, Dec 8, 2008	6.40	6.80	6.08	6.40
2733	NASDAQ	ASRT	Fri, Dec 5, 2008	5.88	6.44	5.88	6.44
2732	NASDAQ	ASRT	Thu, Dec 4, 2008	6.00	6.28	5.88	5.96
2731	NASDAQ	ASRT	Wed, Dec 3, 2008	6.00	6.20	5.64	6.00
2730	NASDAQ	ASRT	Tue, Dec 2, 2008	6.16	7.16	5.76	6.08
2729	NASDAQ	ASRT	Mon, Dec 1, 2008	6.00	6.08	5.64	5.76
2728	NASDAQ	ASRT	Fri, Nov 28, 2008	6.28	6.28	5.72	6.20
2727	NASDAQ	ASRT	Wed, Nov 26, 2008	5.68	6.40	5.52	6.32
2726	NASDAQ	ASRT	Tue, Nov 25, 2008	7.60	7.60	5.48	5.76
2725	NASDAQ	ASRT	Mon, Nov 24, 2008	6.24	6.40	5.69	6.36
2724	NASDAQ	ASRT	Fri, Nov 21, 2008	5.32	7.24	4.40	5.96
2723	NASDAQ	ASRT	Thu, Nov 20, 2008	4.12	5.68	4.08	4.96
2722	NASDAQ	ASRT	Wed, Nov 19, 2008	5.64	6.07	4.04	4.08
2721	NASDAQ	ASRT	Tue, Nov 18, 2008	6.32	6.80	5.44	5.48
2720	NASDAQ	ASRT	Mon, Nov 17, 2008	6.56	6.80	6.20	6.32
2719	NASDAQ	ASRT	Fri, Nov 14, 2008	7.24	7.24	6.56	6.56
2718	NASDAQ	ASRT	Thu, Nov 13, 2008	6.56	7.32	6.28	7.28
2717	NASDAQ	ASRT	Wed, Nov 12, 2008	6.84	7.44	6.52	6.56
2716	NASDAQ	ASRT	Tue, Nov 11, 2008	7.24	7.40	6.64	6.88
2715	NASDAQ	ASRT	Mon, Nov 10, 2008	7.72	8.00	7.20	7.24
2714	NASDAQ	ASRT	Fri, Nov 7, 2008	7.20	7.80	7.08	7.60
2713	NASDAQ	ASRT	Thu, Nov 6, 2008	7.68	7.72	7.16	7.16
2712	NASDAQ	ASRT	Wed, Nov 5, 2008	8.40	8.56	7.48	7.48
2711	NASDAQ	ASRT	Tue, Nov 4, 2008	9.04	9.04	7.56	8.48
2710	NASDAQ	ASRT	Mon, Nov 3, 2008	8.68	8.96	8.08	8.64
2709	NASDAQ	ASRT	Fri, Oct 31, 2008	7.04	8.64	7.00	8.64
2708	NASDAQ	ASRT	Thu, Oct 30, 2008	8.28	8.92	7.20	7.64
2707	NASDAQ	ASRT	Wed, Oct 29, 2008	7.96	8.28	7.80	7.86
2706	NASDAQ	ASRT	Tue, Oct 28, 2008	7.52	8.04	7.40	7.76
2705	NASDAQ	ASRT	Mon, Oct 27, 2008	8.16	8.16	7.40	7.40
2704	NASDAQ	ASRT	Fri, Oct 24, 2008	7.60	8.20	7.20	8.08
2703	NASDAQ	ASRT	Thu, Oct 23, 2008	8.08	8.24	7.84	7.96
2702	NASDAQ	ASRT	Wed, Oct 22, 2008	8.00	9.52	8.00	8.16
2701	NASDAQ	ASRT	Tue, Oct 21, 2008	8.64	8.72	8.08	8.16
2700	NASDAQ	ASRT	Mon, Oct 20, 2008	9.04	9.52	8.40	8.76
2699	NASDAQ	ASRT	Fri, Oct 17, 2008	9.72	11.12	8.80	8.84
2698	NASDAQ	ASRT	Thu, Oct 16, 2008	8.00	9.96	7.88	9.92
2697	NASDAQ	ASRT	Wed, Oct 15, 2008	9.52	10.00	7.80	7.80
2696	NASDAQ	ASRT	Tue, Oct 14, 2008	10.16	10.28	9.48	9.64
2695	NASDAQ	ASRT	Mon, Oct 13, 2008	9.04	10.20	8.64	10.08
2694	NASDAQ	ASRT	Fri, Oct 10, 2008	8.28	9.44	7.12	8.48
2693	NASDAQ	ASRT	Thu, Oct 9, 2008	10.68	11.04	8.40	8.48
2692	NASDAQ	ASRT	Wed, Oct 8, 2008	10.32	11.40	10.00	10.40
2691	NASDAQ	ASRT	Tue, Oct 7, 2008	10.52	11.72	10.24	10.44
2690	NASDAQ	ASRT	Mon, Oct 6, 2008	12.20	12.88	10.60	11.36
2689	NASDAQ	ASRT	Fri, Oct 3, 2008	13.76	13.84	12.28	12.32
2688	NASDAQ	ASRT	Thu, Oct 2, 2008	14.80	14.80	13.60	13.64
2687	NASDAQ	ASRT	Wed, Oct 1, 2008	14.56	14.92	13.96	14.80
2686	NASDAQ	ASRT	Tue, Sep 30, 2008	14.44	14.72	13.60	14.60
2685	NASDAQ	ASRT	Mon, Sep 29, 2008	13.88	15.00	13.40	14.32
2684	NASDAQ	ASRT	Fri, Sep 26, 2008	14.32	14.32	14.04	14.04
2683	NASDAQ	ASRT	Thu, Sep 25, 2008	14.84	15.00	14.44	14.48
2682	NASDAQ	ASRT	Wed, Sep 24, 2008	14.56	14.84	13.96	14.76
2681	NASDAQ	ASRT	Tue, Sep 23, 2008	12.92	14.60	12.92	14.32
2680	NASDAQ	ASRT	Mon, Sep 22, 2008	12.88	15.00	12.72	14.28
2679	NASDAQ	ASRT	Fri, Sep 19, 2008	13.20	13.52	11.34	13.04
2678	NASDAQ	ASRT	Thu, Sep 18, 2008	12.04	12.68	11.12	12.56
2677	NASDAQ	ASRT	Wed, Sep 17, 2008	14.88	14.96	11.80	11.80
2676	NASDAQ	ASRT	Tue, Sep 16, 2008	15.56	16.12	14.04	14.68
2675	NASDAQ	ASRT	Mon, Sep 15, 2008	17.00	17.00	15.80	15.80
2674	NASDAQ	ASRT	Fri, Sep 12, 2008	17.00	17.14	16.88	17.08
2673	NASDAQ	ASRT	Thu, Sep 11, 2008	16.56	17.12	16.40	17.08
2672	NASDAQ	ASRT	Wed, Sep 10, 2008	16.48	17.16	16.48	17.00
2671	NASDAQ	ASRT	Tue, Sep 9, 2008	17.16	17.28	16.72	16.72
2670	NASDAQ	ASRT	Mon, Sep 8, 2008	17.08	17.20	16.96	17.20
2669	NASDAQ	ASRT	Fri, Sep 5, 2008	17.16	17.32	16.92	17.00
2668	NASDAQ	ASRT	Thu, Sep 4, 2008	17.04	17.40	16.88	17.16
2667	NASDAQ	ASRT	Wed, Sep 3, 2008	17.16	17.60	16.20	17.16
2666	NASDAQ	ASRT	Tue, Sep 2, 2008	17.60	17.60	16.88	17.04
2665	NASDAQ	ASRT	Fri, Aug 29, 2008	17.68	17.68	17.08	17.48
2664	NASDAQ	ASRT	Thu, Aug 28, 2008	17.60	17.72	17.08	17.68
2663	NASDAQ	ASRT	Wed, Aug 27, 2008	17.68	17.76	17.16	17.60
2662	NASDAQ	ASRT	Tue, Aug 26, 2008	17.40	17.60	16.76	17.56
2661	NASDAQ	ASRT	Mon, Aug 25, 2008	17.68	18.08	17.08	17.56
2660	NASDAQ	ASRT	Fri, Aug 22, 2008	17.08	17.40	17.00	17.28
2659	NASDAQ	ASRT	Thu, Aug 21, 2008	16.88	17.20	16.88	16.96
2658	NASDAQ	ASRT	Wed, Aug 20, 2008	16.80	17.24	16.68	17.00
2657	NASDAQ	ASRT	Tue, Aug 19, 2008	16.96	17.16	16.00	16.76
2656	NASDAQ	ASRT	Mon, Aug 18, 2008	16.88	17.16	16.84	17.00
2655	NASDAQ	ASRT	Fri, Aug 15, 2008	17.20	17.32	16.36	16.72
2654	NASDAQ	ASRT	Thu, Aug 14, 2008	16.72	17.28	16.60	16.84
2653	NASDAQ	ASRT	Wed, Aug 13, 2008	17.04	17.12	16.56	16.76
2652	NASDAQ	ASRT	Tue, Aug 12, 2008	17.24	17.96	16.72	17.08
2651	NASDAQ	ASRT	Mon, Aug 11, 2008	16.32	17.20	16.00	17.16
2650	NASDAQ	ASRT	Fri, Aug 8, 2008	16.00	16.72	15.60	16.24
2649	NASDAQ	ASRT	Thu, Aug 7, 2008	16.00	16.80	15.56	15.92
2648	NASDAQ	ASRT	Wed, Aug 6, 2008	15.48	16.24	15.36	15.92
2647	NASDAQ	ASRT	Tue, Aug 5, 2008	15.72	15.76	15.20	15.32
2646	NASDAQ	ASRT	Mon, Aug 4, 2008	15.80	15.80	14.64	15.44
2645	NASDAQ	ASRT	Fri, Aug 1, 2008	15.56	15.76	15.25	15.48
2644	NASDAQ	ASRT	Thu, Jul 31, 2008	15.04	16.00	14.28	15.60
2643	NASDAQ	ASRT	Wed, Jul 30, 2008	15.48	15.76	15.24	15.48
2642	NASDAQ	ASRT	Tue, Jul 29, 2008	15.52	15.72	15.00	15.44
2641	NASDAQ	ASRT	Mon, Jul 28, 2008	15.40	16.12	15.28	15.44
2640	NASDAQ	ASRT	Fri, Jul 25, 2008	15.08	15.60	14.72	15.40
2639	NASDAQ	ASRT	Thu, Jul 24, 2008	14.84	15.00	14.04	14.92
2638	NASDAQ	ASRT	Wed, Jul 23, 2008	15.60	15.72	14.84	15.00
2637	NASDAQ	ASRT	Tue, Jul 22, 2008	16.00	16.00	15.36	15.60
2636	NASDAQ	ASRT	Mon, Jul 21, 2008	16.32	16.68	15.96	16.08
2635	NASDAQ	ASRT	Fri, Jul 18, 2008	15.96	16.68	15.84	16.04
2634	NASDAQ	ASRT	Thu, Jul 17, 2008	16.00	16.68	15.92	16.00
2633	NASDAQ	ASRT	Wed, Jul 16, 2008	16.00	16.00	15.60	15.92
2632	NASDAQ	ASRT	Tue, Jul 15, 2008	15.48	16.24	15.40	16.00
2631	NASDAQ	ASRT	Mon, Jul 14, 2008	15.00	15.80	14.80	15.76
2630	NASDAQ	ASRT	Fri, Jul 11, 2008	14.12	15.04	13.80	14.96
2629	NASDAQ	ASRT	Thu, Jul 10, 2008	13.56	14.36	12.88	14.20
2628	NASDAQ	ASRT	Wed, Jul 9, 2008	13.72	14.80	13.52	13.60
2627	NASDAQ	ASRT	Tue, Jul 8, 2008	12.72	13.80	12.56	13.76
2626	NASDAQ	ASRT	Mon, Jul 7, 2008	13.16	13.44	12.28	12.56
2625	NASDAQ	ASRT	Thu, Jul 3, 2008	13.16	13.20	12.84	13.12
2624	NASDAQ	ASRT	Wed, Jul 2, 2008	14.04	14.04	13.12	13.20
2623	NASDAQ	ASRT	Tue, Jul 1, 2008	12.52	14.24	12.00	14.00
2622	NASDAQ	ASRT	Mon, Jun 30, 2008	12.68	13.00	12.56	12.84
2621	NASDAQ	ASRT	Fri, Jun 27, 2008	13.56	13.84	12.36	12.64
2620	NASDAQ	ASRT	Thu, Jun 26, 2008	13.72	14.40	13.36	13.44
2619	NASDAQ	ASRT	Wed, Jun 25, 2008	13.60	14.92	13.56	13.64
2618	NASDAQ	ASRT	Tue, Jun 24, 2008	12.72	13.88	11.56	13.80
2617	NASDAQ	ASRT	Mon, Jun 23, 2008	13.28	13.36	12.72	12.72
2616	NASDAQ	ASRT	Fri, Jun 20, 2008	13.60	13.68	13.28	13.32
2615	NASDAQ	ASRT	Thu, Jun 19, 2008	13.72	13.72	13.00	13.44
2614	NASDAQ	ASRT	Wed, Jun 18, 2008	14.00	14.32	13.36	13.60
2613	NASDAQ	ASRT	Tue, Jun 17, 2008	14.28	14.28	13.32	13.88
2612	NASDAQ	ASRT	Mon, Jun 16, 2008	13.56	14.00	13.20	13.84
2611	NASDAQ	ASRT	Fri, Jun 13, 2008	13.48	13.76	13.12	13.72
2610	NASDAQ	ASRT	Thu, Jun 12, 2008	13.68	13.92	13.20	13.44
2609	NASDAQ	ASRT	Wed, Jun 11, 2008	13.44	13.64	12.96	13.52
2608	NASDAQ	ASRT	Tue, Jun 10, 2008	13.56	13.56	13.04	13.32
2607	NASDAQ	ASRT	Mon, Jun 9, 2008	13.64	13.96	13.20	13.36
2606	NASDAQ	ASRT	Fri, Jun 6, 2008	14.08	14.08	13.40	13.48
2605	NASDAQ	ASRT	Thu, Jun 5, 2008	14.48	14.56	13.92	14.04
2604	NASDAQ	ASRT	Wed, Jun 4, 2008	14.40	14.56	14.24	14.24
2603	NASDAQ	ASRT	Tue, Jun 3, 2008	15.64	15.64	14.40	14.56
2602	NASDAQ	ASRT	Mon, Jun 2, 2008	15.60	15.88	15.05	15.48
2601	NASDAQ	ASRT	Fri, May 30, 2008	15.16	15.76	15.12	15.76
2600	NASDAQ	ASRT	Thu, May 29, 2008	14.84	15.20	14.72	15.16
2599	NASDAQ	ASRT	Wed, May 28, 2008	15.12	15.20	14.60	15.00
2598	NASDAQ	ASRT	Tue, May 27, 2008	15.16	15.20	14.60	15.16
2597	NASDAQ	ASRT	Fri, May 23, 2008	14.64	15.16	14.20	15.04
2596	NASDAQ	ASRT	Thu, May 22, 2008	14.36	14.68	14.08	14.24
2595	NASDAQ	ASRT	Wed, May 21, 2008	14.60	14.80	14.12	14.44
2594	NASDAQ	ASRT	Tue, May 20, 2008	14.92	15.00	14.32	14.72
2593	NASDAQ	ASRT	Mon, May 19, 2008	14.68	15.32	14.52	15.08
2592	NASDAQ	ASRT	Fri, May 16, 2008	14.40	14.80	14.16	14.80
2591	NASDAQ	ASRT	Thu, May 15, 2008	14.28	14.40	14.00	14.28
2590	NASDAQ	ASRT	Wed, May 14, 2008	14.40	14.44	14.00	14.40
2589	NASDAQ	ASRT	Tue, May 13, 2008	14.44	14.48	14.08	14.24
2588	NASDAQ	ASRT	Mon, May 12, 2008	14.00	14.80	13.72	14.48
2587	NASDAQ	ASRT	Fri, May 9, 2008	13.76	14.00	13.64	13.96
2586	NASDAQ	ASRT	Thu, May 8, 2008	13.72	13.96	13.60	13.96
2585	NASDAQ	ASRT	Wed, May 7, 2008	14.12	14.12	13.64	13.72
2584	NASDAQ	ASRT	Tue, May 6, 2008	13.68	14.12	13.20	14.08
2583	NASDAQ	ASRT	Mon, May 5, 2008	14.16	14.20	13.52	13.60
2582	NASDAQ	ASRT	Fri, May 2, 2008	13.48	14.36	13.20	14.08
2581	NASDAQ	ASRT	Thu, May 1, 2008	13.04	13.96	13.04	13.96
2580	NASDAQ	ASRT	Wed, Apr 30, 2008	12.80	13.36	12.80	13.08
2579	NASDAQ	ASRT	Tue, Apr 29, 2008	13.72	13.76	12.80	13.00
2578	NASDAQ	ASRT	Mon, Apr 28, 2008	13.76	14.00	13.56	13.84
2577	NASDAQ	ASRT	Fri, Apr 25, 2008	13.48	13.76	13.28	13.68
2576	NASDAQ	ASRT	Thu, Apr 24, 2008	12.72	13.48	12.72	13.44
2575	NASDAQ	ASRT	Wed, Apr 23, 2008	13.04	13.20	12.60	12.92
2574	NASDAQ	ASRT	Tue, Apr 22, 2008	13.64	13.64	13.00	13.20
2573	NASDAQ	ASRT	Mon, Apr 21, 2008	13.00	13.88	12.72	13.80
2572	NASDAQ	ASRT	Fri, Apr 18, 2008	13.76	13.80	12.80	12.92
2571	NASDAQ	ASRT	Thu, Apr 17, 2008	13.80	13.80	13.24	13.48
2570	NASDAQ	ASRT	Wed, Apr 16, 2008	13.32	14.00	13.32	13.74
2569	NASDAQ	ASRT	Tue, Apr 15, 2008	13.64	13.84	13.32	13.32
2568	NASDAQ	ASRT	Mon, Apr 14, 2008	13.28	13.76	13.20	13.40
2567	NASDAQ	ASRT	Fri, Apr 11, 2008	13.80	13.92	13.20	13.40
2566	NASDAQ	ASRT	Thu, Apr 10, 2008	14.00	14.24	13.84	14.00
2565	NASDAQ	ASRT	Wed, Apr 9, 2008	14.20	14.36	14.04	14.12
2564	NASDAQ	ASRT	Tue, Apr 8, 2008	13.88	14.28	13.84	14.16
2563	NASDAQ	ASRT	Mon, Apr 7, 2008	14.04	14.24	13.80	14.00
2562	NASDAQ	ASRT	Fri, Apr 4, 2008	13.64	14.28	13.64	14.12
2561	NASDAQ	ASRT	Thu, Apr 3, 2008	13.76	13.96	13.52	13.76
2560	NASDAQ	ASRT	Wed, Apr 2, 2008	13.72	14.00	13.28	13.72
2559	NASDAQ	ASRT	Tue, Apr 1, 2008	13.60	13.76	13.04	13.60
2558	NASDAQ	ASRT	Mon, Mar 31, 2008	13.16	13.64	12.60	13.60
2557	NASDAQ	ASRT	Fri, Mar 28, 2008	13.56	13.88	12.72	13.04
2556	NASDAQ	ASRT	Thu, Mar 27, 2008	12.88	13.60	12.88	13.44
2555	NASDAQ	ASRT	Wed, Mar 26, 2008	12.60	13.08	12.48	12.80
2554	NASDAQ	ASRT	Tue, Mar 25, 2008	11.88	12.60	11.80	12.52
2553	NASDAQ	ASRT	Mon, Mar 24, 2008	11.00	12.00	11.00	12.00
2552	NASDAQ	ASRT	Thu, Mar 20, 2008	11.76	11.76	10.68	10.96
2551	NASDAQ	ASRT	Wed, Mar 19, 2008	11.12	11.64	10.80	11.60
2550	NASDAQ	ASRT	Tue, Mar 18, 2008	11.04	11.76	10.76	10.96
2549	NASDAQ	ASRT	Mon, Mar 17, 2008	11.76	11.76	10.60	10.80
2548	NASDAQ	ASRT	Fri, Mar 14, 2008	12.04	12.24	11.00	11.88
2547	NASDAQ	ASRT	Thu, Mar 13, 2008	10.76	11.96	10.40	11.88
2546	NASDAQ	ASRT	Wed, Mar 12, 2008	11.04	11.96	10.84	11.00
2545	NASDAQ	ASRT	Tue, Mar 11, 2008	11.32	11.84	9.72	11.12
2544	NASDAQ	ASRT	Mon, Mar 10, 2008	13.08	13.24	10.20	11.28
2543	NASDAQ	ASRT	Fri, Mar 7, 2008	13.92	13.92	12.40	13.20
2542	NASDAQ	ASRT	Thu, Mar 6, 2008	12.76	13.72	12.64	13.68
2541	NASDAQ	ASRT	Wed, Mar 5, 2008	13.00	13.08	12.60	12.76
2540	NASDAQ	ASRT	Tue, Mar 4, 2008	12.60	13.48	12.60	12.84
2539	NASDAQ	ASRT	Mon, Mar 3, 2008	13.48	13.76	12.52	12.52
2538	NASDAQ	ASRT	Fri, Feb 29, 2008	13.52	13.88	12.72	13.60
2537	NASDAQ	ASRT	Thu, Feb 28, 2008	13.56	13.84	13.20	13.56
2536	NASDAQ	ASRT	Wed, Feb 27, 2008	13.72	13.96	13.48	13.72
2535	NASDAQ	ASRT	Tue, Feb 26, 2008	13.48	13.92	13.40	13.68
2534	NASDAQ	ASRT	Mon, Feb 25, 2008	13.32	13.92	13.24	13.60
2533	NASDAQ	ASRT	Fri, Feb 22, 2008	13.72	13.72	13.20	13.44
2532	NASDAQ	ASRT	Thu, Feb 21, 2008	13.20	13.80	13.20	13.60
2531	NASDAQ	ASRT	Wed, Feb 20, 2008	14.04	14.20	12.92	13.08
2530	NASDAQ	ASRT	Tue, Feb 19, 2008	14.40	14.60	14.04	14.28
2529	NASDAQ	ASRT	Fri, Feb 15, 2008	14.44	14.80	14.16	14.32
2528	NASDAQ	ASRT	Thu, Feb 14, 2008	14.88	14.88	14.40	14.60
2527	NASDAQ	ASRT	Wed, Feb 13, 2008	15.00	15.08	14.48	14.76
2526	NASDAQ	ASRT	Tue, Feb 12, 2008	15.04	15.56	14.72	14.92
2525	NASDAQ	ASRT	Mon, Feb 11, 2008	13.20	13.56	12.88	13.08
2524	NASDAQ	ASRT	Fri, Feb 8, 2008	12.84	13.48	12.78	13.24
2523	NASDAQ	ASRT	Thu, Feb 7, 2008	12.76	13.64	12.68	12.96
2522	NASDAQ	ASRT	Wed, Feb 6, 2008	12.44	13.24	12.44	12.80
2521	NASDAQ	ASRT	Tue, Feb 5, 2008	13.44	13.64	12.40	13.52
2520	NASDAQ	ASRT	Mon, Feb 4, 2008	14.88	15.68	14.88	15.68
2519	NASDAQ	ASRT	Fri, Feb 1, 2008	14.92	15.20	14.76	15.00
2518	NASDAQ	ASRT	Thu, Jan 31, 2008	14.84	15.20	14.60	14.68
2517	NASDAQ	ASRT	Wed, Jan 30, 2008	15.36	15.48	14.64	14.76
2516	NASDAQ	ASRT	Tue, Jan 29, 2008	15.28	15.68	14.80	15.32
2515	NASDAQ	ASRT	Mon, Jan 28, 2008	14.32	15.16	14.32	15.12
2514	NASDAQ	ASRT	Fri, Jan 25, 2008	15.28	15.28	14.12	14.40
2513	NASDAQ	ASRT	Thu, Jan 24, 2008	14.32	15.68	14.32	14.80
2512	NASDAQ	ASRT	Wed, Jan 23, 2008	15.04	15.12	13.92	14.32
2511	NASDAQ	ASRT	Tue, Jan 22, 2008	14.44	15.40	13.40	14.88
2510	NASDAQ	ASRT	Fri, Jan 18, 2008	16.12	16.32	15.08	15.28
2509	NASDAQ	ASRT	Thu, Jan 17, 2008	15.44	16.16	15.24	16.12
2508	NASDAQ	ASRT	Wed, Jan 16, 2008	14.24	15.36	14.20	15.36
2507	NASDAQ	ASRT	Tue, Jan 15, 2008	14.68	15.16	13.64	14.20
2506	NASDAQ	ASRT	Mon, Jan 14, 2008	12.96	13.40	12.96	13.24
2505	NASDAQ	ASRT	Fri, Jan 11, 2008	13.00	13.16	12.52	12.92
2504	NASDAQ	ASRT	Thu, Jan 10, 2008	12.88	13.04	12.32	13.00
2503	NASDAQ	ASRT	Wed, Jan 9, 2008	13.00	13.00	12.28	12.84
2502	NASDAQ	ASRT	Tue, Jan 8, 2008	12.56	13.20	12.20	13.00
2501	NASDAQ	ASRT	Mon, Jan 7, 2008	12.92	12.96	12.28	12.40
2500	NASDAQ	ASRT	Fri, Jan 4, 2008	12.92	13.04	12.80	12.84
2499	NASDAQ	ASRT	Thu, Jan 3, 2008	13.36	13.36	12.48	12.92
2498	NASDAQ	ASRT	Wed, Jan 2, 2008	13.80	14.00	12.92	13.12
2497	NASDAQ	ASRT	Mon, Dec 31, 2007	13.00	13.20	12.40	13.04
2496	NASDAQ	ASRT	Fri, Dec 28, 2007	13.12	13.40	12.88	13.04
2495	NASDAQ	ASRT	Thu, Dec 27, 2007	13.32	13.56	13.28	13.40
2494	NASDAQ	ASRT	Wed, Dec 26, 2007	13.60	13.80	13.32	13.52
2493	NASDAQ	ASRT	Mon, Dec 24, 2007	13.60	13.80	13.36	13.80
2492	NASDAQ	ASRT	Fri, Dec 21, 2007	13.12	13.64	12.92	13.60
2491	NASDAQ	ASRT	Thu, Dec 20, 2007	13.20	13.48	12.52	13.08
2490	NASDAQ	ASRT	Wed, Dec 19, 2007	13.00	13.28	12.80	13.08
2489	NASDAQ	ASRT	Tue, Dec 18, 2007	13.00	13.28	12.40	13.04
2488	NASDAQ	ASRT	Mon, Dec 17, 2007	13.56	13.76	12.80	12.96
2487	NASDAQ	ASRT	Fri, Dec 14, 2007	13.52	13.64	13.32	13.52
2486	NASDAQ	ASRT	Thu, Dec 13, 2007	14.00	14.00	13.04	13.56
2485	NASDAQ	ASRT	Wed, Dec 12, 2007	12.72	13.60	12.72	13.20
2484	NASDAQ	ASRT	Tue, Dec 11, 2007	13.64	14.00	13.12	13.28
2483	NASDAQ	ASRT	Mon, Dec 10, 2007	13.40	13.60	13.12	13.52
2482	NASDAQ	ASRT	Fri, Dec 7, 2007	13.00	14.72	12.68	13.36
2481	NASDAQ	ASRT	Thu, Dec 6, 2007	12.36	13.40	12.08	13.08
2480	NASDAQ	ASRT	Wed, Dec 5, 2007	11.76	12.40	11.76	12.28
2479	NASDAQ	ASRT	Tue, Dec 4, 2007	11.64	11.92	11.44	11.72
2478	NASDAQ	ASRT	Mon, Dec 3, 2007	11.80	11.80	11.52	11.64
2477	NASDAQ	ASRT	Fri, Nov 30, 2007	11.76	11.96	11.52	11.60
2476	NASDAQ	ASRT	Thu, Nov 29, 2007	11.04	11.72	10.96	11.72
2475	NASDAQ	ASRT	Wed, Nov 28, 2007	10.72	11.12	10.56	10.96
2474	NASDAQ	ASRT	Tue, Nov 27, 2007	10.24	10.60	10.20	10.48
2473	NASDAQ	ASRT	Mon, Nov 26, 2007	10.04	10.56	10.04	10.28
2472	NASDAQ	ASRT	Fri, Nov 23, 2007	10.28	10.48	10.00	10.12
2471	NASDAQ	ASRT	Wed, Nov 21, 2007	10.12	10.32	9.80	10.28
2470	NASDAQ	ASRT	Tue, Nov 20, 2007	10.04	11.24	9.88	10.36
2469	NASDAQ	ASRT	Mon, Nov 19, 2007	9.40	10.40	9.40	9.90
2468	NASDAQ	ASRT	Fri, Nov 16, 2007	9.20	9.44	9.00	9.36
2467	NASDAQ	ASRT	Thu, Nov 15, 2007	9.84	9.84	8.60	9.08
2466	NASDAQ	ASRT	Wed, Nov 14, 2007	8.92	9.96	8.72	9.84
2465	NASDAQ	ASRT	Tue, Nov 13, 2007	9.32	9.40	8.60	8.80
2464	NASDAQ	ASRT	Mon, Nov 12, 2007	8.72	9.56	8.56	9.00
2463	NASDAQ	ASRT	Fri, Nov 9, 2007	9.28	9.64	8.84	8.84
2462	NASDAQ	ASRT	Thu, Nov 8, 2007	9.96	10.00	8.84	9.16
2461	NASDAQ	ASRT	Wed, Nov 7, 2007	10.52	11.52	9.24	9.80
2460	NASDAQ	ASRT	Tue, Nov 6, 2007	10.08	10.88	9.36	10.76
2459	NASDAQ	ASRT	Mon, Nov 5, 2007	9.76	10.56	9.72	10.16
2458	NASDAQ	ASRT	Fri, Nov 2, 2007	9.00	10.08	8.96	10.00
2457	NASDAQ	ASRT	Thu, Nov 1, 2007	8.56	8.60	7.60	8.44
2456	NASDAQ	ASRT	Wed, Oct 31, 2007	8.80	9.04	8.20	8.36
2455	NASDAQ	ASRT	Tue, Oct 30, 2007	9.32	9.48	8.84	8.84
2454	NASDAQ	ASRT	Mon, Oct 29, 2007	9.40	9.72	8.96	9.16
2453	NASDAQ	ASRT	Fri, Oct 26, 2007	9.12	9.36	8.72	9.36
2452	NASDAQ	ASRT	Thu, Oct 25, 2007	8.88	9.20	8.80	9.00
2451	NASDAQ	ASRT	Wed, Oct 24, 2007	8.84	9.08	8.72	8.88
2450	NASDAQ	ASRT	Tue, Oct 23, 2007	8.72	9.00	8.44	9.00
2449	NASDAQ	ASRT	Mon, Oct 22, 2007	8.48	8.92	8.40	8.78
2448	NASDAQ	ASRT	Fri, Oct 19, 2007	8.96	9.20	8.48	8.68
2447	NASDAQ	ASRT	Thu, Oct 18, 2007	8.64	9.12	8.44	9.00
2446	NASDAQ	ASRT	Wed, Oct 17, 2007	8.40	8.64	8.40	8.64
2445	NASDAQ	ASRT	Tue, Oct 16, 2007	8.28	8.56	8.28	8.40
2444	NASDAQ	ASRT	Mon, Oct 15, 2007	8.28	8.44	8.08	8.40
2443	NASDAQ	ASRT	Fri, Oct 12, 2007	8.08	8.36	7.96	8.36
2442	NASDAQ	ASRT	Thu, Oct 11, 2007	7.88	8.28	7.88	8.04
2441	NASDAQ	ASRT	Wed, Oct 10, 2007	8.28	8.32	7.96	8.32
2440	NASDAQ	ASRT	Tue, Oct 9, 2007	7.92	8.24	7.92	8.20
2439	NASDAQ	ASRT	Mon, Oct 8, 2007	8.28	8.28	8.00	8.04
2438	NASDAQ	ASRT	Fri, Oct 5, 2007	8.28	8.36	8.16	8.28
2437	NASDAQ	ASRT	Thu, Oct 4, 2007	8.48	8.76	8.16	8.28
2436	NASDAQ	ASRT	Wed, Oct 3, 2007	8.44	8.64	8.36	8.56
2435	NASDAQ	ASRT	Tue, Oct 2, 2007	8.60	8.76	8.36	8.64
2434	NASDAQ	ASRT	Mon, Oct 1, 2007	8.28	8.60	8.24	8.52
2433	NASDAQ	ASRT	Fri, Sep 28, 2007	8.24	8.40	8.20	8.20
2432	NASDAQ	ASRT	Thu, Sep 27, 2007	8.48	9.20	8.16	8.32
2431	NASDAQ	ASRT	Wed, Sep 26, 2007	8.44	8.64	8.24	8.44
2430	NASDAQ	ASRT	Tue, Sep 25, 2007	8.20	8.56	8.16	8.52
2429	NASDAQ	ASRT	Mon, Sep 24, 2007	9.04	9.04	8.20	8.20
2428	NASDAQ	ASRT	Fri, Sep 21, 2007	8.72	9.12	8.60	9.12
2427	NASDAQ	ASRT	Thu, Sep 20, 2007	8.56	9.40	8.56	8.68
2426	NASDAQ	ASRT	Wed, Sep 19, 2007	8.48	8.76	8.48	8.68
2425	NASDAQ	ASRT	Tue, Sep 18, 2007	8.20	8.56	8.20	8.52
2424	NASDAQ	ASRT	Mon, Sep 17, 2007	8.80	8.80	8.16	8.16
2423	NASDAQ	ASRT	Fri, Sep 14, 2007	7.84	8.96	7.84	8.96
2422	NASDAQ	ASRT	Thu, Sep 13, 2007	8.08	8.12	8.00	8.04
2421	NASDAQ	ASRT	Wed, Sep 12, 2007	7.76	8.12	7.72	8.04
2420	NASDAQ	ASRT	Tue, Sep 11, 2007	7.92	7.92	7.72	7.76
2419	NASDAQ	ASRT	Mon, Sep 10, 2007	7.80	7.80	7.72	7.76
2418	NASDAQ	ASRT	Fri, Sep 7, 2007	7.64	7.76	7.52	7.72
2417	NASDAQ	ASRT	Thu, Sep 6, 2007	7.64	7.96	7.60	7.76
2416	NASDAQ	ASRT	Wed, Sep 5, 2007	8.40	8.60	7.60	7.80
2415	NASDAQ	ASRT	Tue, Sep 4, 2007	7.28	7.92	7.28	7.84
2414	NASDAQ	ASRT	Fri, Aug 31, 2007	7.32	7.36	7.12	7.28
2413	NASDAQ	ASRT	Thu, Aug 30, 2007	7.08	7.24	6.92	7.16
2412	NASDAQ	ASRT	Wed, Aug 29, 2007	7.00	7.28	7.00	7.20
2411	NASDAQ	ASRT	Tue, Aug 28, 2007	7.44	7.56	6.76	7.00
2410	NASDAQ	ASRT	Mon, Aug 27, 2007	7.76	7.76	7.32	7.44
2409	NASDAQ	ASRT	Fri, Aug 24, 2007	7.88	8.08	7.68	7.92
2408	NASDAQ	ASRT	Thu, Aug 23, 2007	7.96	8.16	7.88	7.88
2407	NASDAQ	ASRT	Wed, Aug 22, 2007	8.00	8.16	7.96	7.96
2406	NASDAQ	ASRT	Tue, Aug 21, 2007	8.20	8.20	7.96	7.96
2405	NASDAQ	ASRT	Mon, Aug 20, 2007	8.00	8.28	8.00	8.12
2404	NASDAQ	ASRT	Fri, Aug 17, 2007	8.28	8.32	8.00	8.08
2403	NASDAQ	ASRT	Thu, Aug 16, 2007	8.20	8.28	8.00	8.08
2402	NASDAQ	ASRT	Wed, Aug 15, 2007	8.20	8.48	8.20	8.24
2401	NASDAQ	ASRT	Tue, Aug 14, 2007	8.40	8.52	8.20	8.20
2400	NASDAQ	ASRT	Mon, Aug 13, 2007	8.96	9.08	8.20	8.28
2399	NASDAQ	ASRT	Fri, Aug 10, 2007	8.72	9.16	8.60	8.80
2398	NASDAQ	ASRT	Thu, Aug 9, 2007	9.16	9.40	8.76	8.92
2397	NASDAQ	ASRT	Wed, Aug 8, 2007	9.00	9.52	8.88	9.40
2396	NASDAQ	ASRT	Tue, Aug 7, 2007	9.12	9.32	8.72	8.76
2395	NASDAQ	ASRT	Mon, Aug 6, 2007	8.80	9.04	8.36	9.04
2394	NASDAQ	ASRT	Fri, Aug 3, 2007	8.96	9.00	8.60	8.76
2393	NASDAQ	ASRT	Thu, Aug 2, 2007	8.56	8.91	8.24	8.72
2392	NASDAQ	ASRT	Wed, Aug 1, 2007	9.04	9.16	8.40	8.56
2391	NASDAQ	ASRT	Tue, Jul 31, 2007	8.80	9.16	8.40	9.16
2390	NASDAQ	ASRT	Mon, Jul 30, 2007	8.88	9.12	8.64	8.72
2389	NASDAQ	ASRT	Fri, Jul 27, 2007	9.48	9.48	8.88	8.92
2388	NASDAQ	ASRT	Thu, Jul 26, 2007	9.56	9.56	9.04	9.20
2387	NASDAQ	ASRT	Wed, Jul 25, 2007	9.64	9.84	9.20	9.60
2386	NASDAQ	ASRT	Tue, Jul 24, 2007	9.84	10.08	9.40	9.44
2385	NASDAQ	ASRT	Mon, Jul 23, 2007	9.52	10.24	9.44	10.08
2384	NASDAQ	ASRT	Fri, Jul 20, 2007	9.12	9.36	9.00	9.36
2383	NASDAQ	ASRT	Thu, Jul 19, 2007	9.20	9.36	9.00	9.12
2382	NASDAQ	ASRT	Wed, Jul 18, 2007	8.64	8.96	8.40	8.96
2381	NASDAQ	ASRT	Tue, Jul 17, 2007	8.36	9.00	8.36	8.64
2380	NASDAQ	ASRT	Mon, Jul 16, 2007	8.68	8.88	8.40	8.48
2379	NASDAQ	ASRT	Fri, Jul 13, 2007	9.48	9.68	8.24	8.80
2378	NASDAQ	ASRT	Thu, Jul 12, 2007	9.56	10.12	9.40	9.48
2377	NASDAQ	ASRT	Wed, Jul 11, 2007	8.12	9.88	8.12	9.64
2376	NASDAQ	ASRT	Tue, Jul 10, 2007	7.60	8.84	7.32	8.00
2375	NASDAQ	ASRT	Mon, Jul 9, 2007	19.72	19.80	19.04	19.72
2374	NASDAQ	ASRT	Fri, Jul 6, 2007	19.52	19.84	19.40	19.76
2373	NASDAQ	ASRT	Thu, Jul 5, 2007	19.80	19.96	19.40	19.40
2372	NASDAQ	ASRT	Tue, Jul 3, 2007	19.24	19.72	19.08	19.68
2371	NASDAQ	ASRT	Mon, Jul 2, 2007	19.16	19.32	18.80	19.26
2370	NASDAQ	ASRT	Fri, Jun 29, 2007	19.00	19.20	18.72	19.08
2369	NASDAQ	ASRT	Thu, Jun 28, 2007	19.00	19.12	18.72	19.00
2368	NASDAQ	ASRT	Wed, Jun 27, 2007	18.64	19.20	18.64	18.92
2367	NASDAQ	ASRT	Tue, Jun 26, 2007	19.28	19.56	18.64	18.88
2366	NASDAQ	ASRT	Mon, Jun 25, 2007	19.00	19.84	18.96	19.20
2365	NASDAQ	ASRT	Fri, Jun 22, 2007	19.72	19.72	18.68	19.08
2364	NASDAQ	ASRT	Thu, Jun 21, 2007	19.60	19.84	18.96	19.68
2363	NASDAQ	ASRT	Wed, Jun 20, 2007	20.08	20.20	19.64	19.72
2362	NASDAQ	ASRT	Tue, Jun 19, 2007	20.08	20.12	19.88	20.04
2361	NASDAQ	ASRT	Mon, Jun 18, 2007	19.76	20.16	19.60	20.00
2360	NASDAQ	ASRT	Fri, Jun 15, 2007	20.28	20.80	19.48	19.68
2359	NASDAQ	ASRT	Thu, Jun 14, 2007	18.00	20.96	18.00	20.00
2358	NASDAQ	ASRT	Wed, Jun 13, 2007	17.40	18.00	17.24	17.84
2357	NASDAQ	ASRT	Tue, Jun 12, 2007	17.24	17.52	16.92	17.24
2356	NASDAQ	ASRT	Mon, Jun 11, 2007	17.28	17.64	16.96	17.48
2355	NASDAQ	ASRT	Fri, Jun 8, 2007	16.00	17.32	16.00	17.20
2354	NASDAQ	ASRT	Thu, Jun 7, 2007	16.20	16.56	15.96	16.00
2353	NASDAQ	ASRT	Wed, Jun 6, 2007	16.44	16.60	15.32	16.32
2352	NASDAQ	ASRT	Tue, Jun 5, 2007	16.92	17.08	16.40	16.64
2351	NASDAQ	ASRT	Mon, Jun 4, 2007	16.76	17.20	15.60	17.00
2350	NASDAQ	ASRT	Fri, Jun 1, 2007	17.40	17.48	16.76	16.76
2349	NASDAQ	ASRT	Thu, May 31, 2007	17.56	17.56	17.24	17.46
2348	NASDAQ	ASRT	Wed, May 30, 2007	17.24	17.60	16.88	17.56
2347	NASDAQ	ASRT	Tue, May 29, 2007	17.80	17.88	17.24	17.56
2346	NASDAQ	ASRT	Fri, May 25, 2007	18.72	18.84	17.60	17.68
2345	NASDAQ	ASRT	Thu, May 24, 2007	18.40	18.88	17.88	18.72
2344	NASDAQ	ASRT	Wed, May 23, 2007	17.56	18.68	17.48	18.52
2343	NASDAQ	ASRT	Tue, May 22, 2007	16.20	17.88	16.20	17.64
2342	NASDAQ	ASRT	Mon, May 21, 2007	16.00	16.36	15.96	16.28
2341	NASDAQ	ASRT	Fri, May 18, 2007	15.96	16.12	15.60	16.00
2340	NASDAQ	ASRT	Thu, May 17, 2007	15.24	15.92	14.92	15.80
2339	NASDAQ	ASRT	Wed, May 16, 2007	15.32	15.44	14.44	15.40
2338	NASDAQ	ASRT	Tue, May 15, 2007	15.76	16.12	15.12	15.20
2337	NASDAQ	ASRT	Mon, May 14, 2007	14.80	16.20	14.72	15.64
2336	NASDAQ	ASRT	Fri, May 11, 2007	14.16	15.80	13.76	14.68
2335	NASDAQ	ASRT	Thu, May 10, 2007	14.60	14.80	13.84	13.88
2334	NASDAQ	ASRT	Wed, May 9, 2007	13.64	15.00	13.61	14.72
2333	NASDAQ	ASRT	Tue, May 8, 2007	14.28	14.28	13.56	13.96
2332	NASDAQ	ASRT	Mon, May 7, 2007	13.76	14.56	13.76	14.32
2331	NASDAQ	ASRT	Fri, May 4, 2007	14.20	14.24	13.64	14.00
2330	NASDAQ	ASRT	Thu, May 3, 2007	14.12	14.72	14.04	14.24
2329	NASDAQ	ASRT	Wed, May 2, 2007	14.64	14.92	14.04	14.08
2328	NASDAQ	ASRT	Tue, May 1, 2007	13.92	14.56	13.76	14.52
2327	NASDAQ	ASRT	Mon, Apr 30, 2007	15.96	15.96	13.64	13.76
2326	NASDAQ	ASRT	Fri, Apr 27, 2007	15.48	16.12	15.28	15.84
2325	NASDAQ	ASRT	Thu, Apr 26, 2007	15.60	15.64	15.20	15.56
2324	NASDAQ	ASRT	Wed, Apr 25, 2007	15.72	15.96	15.48	15.60
2323	NASDAQ	ASRT	Tue, Apr 24, 2007	15.92	16.36	15.48	15.60
2322	NASDAQ	ASRT	Mon, Apr 23, 2007	15.88	15.92	15.40	15.92
2321	NASDAQ	ASRT	Fri, Apr 20, 2007	15.88	16.00	15.24	15.80
2320	NASDAQ	ASRT	Thu, Apr 19, 2007	15.32	15.96	15.04	15.56
2319	NASDAQ	ASRT	Wed, Apr 18, 2007	15.88	16.00	15.32	15.52
2318	NASDAQ	ASRT	Tue, Apr 17, 2007	15.80	16.00	15.48	16.00
2317	NASDAQ	ASRT	Mon, Apr 16, 2007	15.96	16.08	15.68	15.80
2316	NASDAQ	ASRT	Fri, Apr 13, 2007	16.00	16.56	15.40	15.92
2315	NASDAQ	ASRT	Thu, Apr 12, 2007	15.48	16.64	15.12	16.00
2314	NASDAQ	ASRT	Wed, Apr 11, 2007	15.20	15.64	15.08	15.44
2313	NASDAQ	ASRT	Tue, Apr 10, 2007	15.28	15.40	15.00	15.12
2312	NASDAQ	ASRT	Mon, Apr 9, 2007	14.56	15.24	14.56	15.16
2311	NASDAQ	ASRT	Thu, Apr 5, 2007	14.76	14.80	14.32	14.48
2310	NASDAQ	ASRT	Wed, Apr 4, 2007	14.44	14.72	14.36	14.60
2309	NASDAQ	ASRT	Tue, Apr 3, 2007	13.96	14.80	13.80	14.46
2308	NASDAQ	ASRT	Mon, Apr 2, 2007	14.20	14.64	13.80	13.96
2307	NASDAQ	ASRT	Fri, Mar 30, 2007	14.32	14.56	13.92	14.28
2306	NASDAQ	ASRT	Thu, Mar 29, 2007	14.48	14.52	13.68	14.36
2305	NASDAQ	ASRT	Wed, Mar 28, 2007	14.40	14.88	14.16	14.32
2304	NASDAQ	ASRT	Tue, Mar 27, 2007	14.84	14.84	14.08	14.40
2303	NASDAQ	ASRT	Mon, Mar 26, 2007	14.72	15.08	14.56	14.76
2302	NASDAQ	ASRT	Fri, Mar 23, 2007	15.28	15.60	14.44	14.76
2301	NASDAQ	ASRT	Thu, Mar 22, 2007	14.36	15.36	14.12	15.20
2300	NASDAQ	ASRT	Wed, Mar 21, 2007	14.00	14.44	13.76	14.36
2299	NASDAQ	ASRT	Tue, Mar 20, 2007	13.80	14.08	13.80	14.00
2298	NASDAQ	ASRT	Mon, Mar 19, 2007	14.16	14.32	13.80	13.84
2297	NASDAQ	ASRT	Fri, Mar 16, 2007	14.40	15.00	13.64	14.08
2296	NASDAQ	ASRT	Thu, Mar 15, 2007	12.96	14.72	12.84	14.44
2295	NASDAQ	ASRT	Wed, Mar 14, 2007	13.00	13.04	12.52	12.88
2294	NASDAQ	ASRT	Tue, Mar 13, 2007	13.12	13.36	12.96	13.04
2293	NASDAQ	ASRT	Mon, Mar 12, 2007	13.20	13.60	13.08	13.20
2292	NASDAQ	ASRT	Fri, Mar 9, 2007	13.20	13.20	13.00	13.16
2291	NASDAQ	ASRT	Thu, Mar 8, 2007	13.12	13.60	13.00	13.04
2290	NASDAQ	ASRT	Wed, Mar 7, 2007	13.36	13.40	12.92	12.96
2289	NASDAQ	ASRT	Tue, Mar 6, 2007	13.04	13.52	12.80	13.40
2288	NASDAQ	ASRT	Mon, Mar 5, 2007	13.12	13.20	12.60	12.84
2287	NASDAQ	ASRT	Fri, Mar 2, 2007	13.72	14.16	13.20	13.24
2286	NASDAQ	ASRT	Thu, Mar 1, 2007	13.60	14.24	13.60	13.76
2285	NASDAQ	ASRT	Wed, Feb 28, 2007	14.12	14.20	13.64	13.88
2284	NASDAQ	ASRT	Tue, Feb 27, 2007	14.72	14.88	13.68	14.08
2283	NASDAQ	ASRT	Mon, Feb 26, 2007	15.92	15.96	14.80	14.92
2282	NASDAQ	ASRT	Fri, Feb 23, 2007	14.52	16.12	14.28	15.96
2281	NASDAQ	ASRT	Thu, Feb 22, 2007	14.28	14.56	14.00	14.52
2280	NASDAQ	ASRT	Wed, Feb 21, 2007	14.48	14.52	14.08	14.28
2279	NASDAQ	ASRT	Tue, Feb 20, 2007	14.60	14.72	14.12	14.56
2278	NASDAQ	ASRT	Fri, Feb 16, 2007	14.04	14.72	13.92	14.70
2277	NASDAQ	ASRT	Thu, Feb 15, 2007	14.68	14.68	13.80	14.04
2276	NASDAQ	ASRT	Wed, Feb 14, 2007	15.16	15.20	14.24	14.52
2275	NASDAQ	ASRT	Tue, Feb 13, 2007	14.88	15.24	14.80	15.16
2274	NASDAQ	ASRT	Mon, Feb 12, 2007	15.24	15.40	14.40	14.92
2273	NASDAQ	ASRT	Fri, Feb 9, 2007	14.40	14.84	14.32	14.56
2272	NASDAQ	ASRT	Thu, Feb 8, 2007	13.80	14.60	13.72	14.44
2271	NASDAQ	ASRT	Wed, Feb 7, 2007	13.84	13.88	13.48	13.84
2270	NASDAQ	ASRT	Tue, Feb 6, 2007	14.04	14.12	13.48	13.84
2269	NASDAQ	ASRT	Mon, Feb 5, 2007	14.40	14.40	13.96	14.04
2268	NASDAQ	ASRT	Fri, Feb 2, 2007	14.40	14.40	14.04	14.32
2267	NASDAQ	ASRT	Thu, Feb 1, 2007	14.24	14.56	13.96	14.36
2266	NASDAQ	ASRT	Wed, Jan 31, 2007	14.00	14.28	13.56	14.16
2265	NASDAQ	ASRT	Tue, Jan 30, 2007	13.64	14.28	13.28	14.06
2264	NASDAQ	ASRT	Mon, Jan 29, 2007	13.28	13.48	13.00	13.48
2263	NASDAQ	ASRT	Fri, Jan 26, 2007	13.64	13.72	13.00	13.36
2262	NASDAQ	ASRT	Thu, Jan 25, 2007	14.20	14.28	13.56	13.60
2261	NASDAQ	ASRT	Wed, Jan 24, 2007	14.72	14.80	13.60	14.12
2260	NASDAQ	ASRT	Tue, Jan 23, 2007	14.40	14.80	13.60	14.80
2259	NASDAQ	ASRT	Mon, Jan 22, 2007	15.28	15.92	14.44	14.44
2258	NASDAQ	ASRT	Fri, Jan 19, 2007	15.00	15.40	14.96	15.32
2257	NASDAQ	ASRT	Thu, Jan 18, 2007	15.68	15.72	15.04	15.08
2256	NASDAQ	ASRT	Wed, Jan 17, 2007	16.20	16.20	15.36	15.72
2255	NASDAQ	ASRT	Tue, Jan 16, 2007	16.40	16.64	15.92	16.16
2254	NASDAQ	ASRT	Fri, Jan 12, 2007	16.08	16.52	16.04	16.40
2253	NASDAQ	ASRT	Thu, Jan 11, 2007	15.68	16.12	15.68	16.04
2252	NASDAQ	ASRT	Wed, Jan 10, 2007	15.00	15.80	15.00	15.68
2251	NASDAQ	ASRT	Tue, Jan 9, 2007	15.00	15.28	14.72	15.08
2250	NASDAQ	ASRT	Mon, Jan 8, 2007	14.40	15.16	14.36	15.08
2249	NASDAQ	ASRT	Fri, Jan 5, 2007	14.72	15.00	14.44	14.44
2248	NASDAQ	ASRT	Thu, Jan 4, 2007	14.00	14.96	13.96	14.88
2247	NASDAQ	ASRT	Wed, Jan 3, 2007	13.92	14.08	13.84	14.00
2246	NASDAQ	ASRT	Fri, Dec 29, 2006	14.08	14.72	13.68	13.80
2245	NASDAQ	ASRT	Thu, Dec 28, 2006	13.76	14.04	13.56	13.80
2244	NASDAQ	ASRT	Wed, Dec 27, 2006	13.56	13.92	13.48	13.88
2243	NASDAQ	ASRT	Tue, Dec 26, 2006	13.88	14.00	13.24	13.44
2242	NASDAQ	ASRT	Fri, Dec 22, 2006	13.88	13.92	13.20	13.60
2241	NASDAQ	ASRT	Thu, Dec 21, 2006	13.80	13.80	12.72	12.88
2240	NASDAQ	ASRT	Wed, Dec 20, 2006	12.72	12.80	12.40	12.56
2239	NASDAQ	ASRT	Tue, Dec 19, 2006	12.76	12.84	12.56	12.64
2238	NASDAQ	ASRT	Mon, Dec 18, 2006	12.60	12.88	12.20	12.84
2237	NASDAQ	ASRT	Fri, Dec 15, 2006	12.72	13.12	12.60	12.84
2236	NASDAQ	ASRT	Thu, Dec 14, 2006	12.52	12.84	12.40	12.64
2235	NASDAQ	ASRT	Wed, Dec 13, 2006	12.08	12.92	12.00	12.52
2234	NASDAQ	ASRT	Tue, Dec 12, 2006	14.16	14.48	11.80	11.80
2233	NASDAQ	ASRT	Mon, Dec 11, 2006	13.16	13.28	12.28	12.48
2232	NASDAQ	ASRT	Fri, Dec 8, 2006	13.04	13.60	13.00	13.04
2231	NASDAQ	ASRT	Thu, Dec 7, 2006	13.04	13.60	13.00	13.04
2230	NASDAQ	ASRT	Wed, Dec 6, 2006	12.80	13.28	12.56	13.12
2229	NASDAQ	ASRT	Tue, Dec 5, 2006	12.36	13.16	11.84	12.48
2228	NASDAQ	ASRT	Mon, Dec 4, 2006	14.48	15.16	10.96	11.80
2227	NASDAQ	ASRT	Fri, Dec 1, 2006	13.64	14.56	13.36	14.52
2226	NASDAQ	ASRT	Thu, Nov 30, 2006	13.84	14.28	13.40	13.52
2225	NASDAQ	ASRT	Wed, Nov 29, 2006	12.64	13.96	12.64	13.92
2224	NASDAQ	ASRT	Tue, Nov 28, 2006	13.48	13.48	12.40	12.64
2223	NASDAQ	ASRT	Mon, Nov 27, 2006	14.36	14.36	13.28	13.44
2222	NASDAQ	ASRT	Fri, Nov 24, 2006	13.80	14.16	13.40	14.12
2221	NASDAQ	ASRT	Wed, Nov 22, 2006	15.00	15.00	13.80	13.84
2220	NASDAQ	ASRT	Tue, Nov 21, 2006	14.96	14.96	14.04	14.48
2219	NASDAQ	ASRT	Mon, Nov 20, 2006	15.04	15.04	14.68	14.88
2218	NASDAQ	ASRT	Fri, Nov 17, 2006	15.48	15.56	14.88	14.96
2217	NASDAQ	ASRT	Thu, Nov 16, 2006	15.80	15.88	15.44	15.44
2216	NASDAQ	ASRT	Wed, Nov 15, 2006	15.92	16.00	15.60	15.80
2215	NASDAQ	ASRT	Tue, Nov 14, 2006	15.64	16.24	15.24	16.00
2214	NASDAQ	ASRT	Mon, Nov 13, 2006	15.60	15.80	15.40	15.60
2213	NASDAQ	ASRT	Fri, Nov 10, 2006	15.92	15.92	15.28	15.72
2212	NASDAQ	ASRT	Thu, Nov 9, 2006	16.64	16.68	15.20	15.80
2211	NASDAQ	ASRT	Wed, Nov 8, 2006	16.04	16.56	15.96	16.24
2210	NASDAQ	ASRT	Tue, Nov 7, 2006	17.00	17.20	16.12	16.20
2209	NASDAQ	ASRT	Mon, Nov 6, 2006	16.96	17.44	16.56	17.04
2208	NASDAQ	ASRT	Fri, Nov 3, 2006	16.12	17.16	16.12	17.04
2207	NASDAQ	ASRT	Thu, Nov 2, 2006	16.16	16.64	15.84	16.04
2206	NASDAQ	ASRT	Wed, Nov 1, 2006	17.44	17.44	16.00	16.08
2205	NASDAQ	ASRT	Tue, Oct 31, 2006	17.76	18.00	16.84	17.36
2204	NASDAQ	ASRT	Mon, Oct 30, 2006	16.96	17.76	16.84	17.60
2203	NASDAQ	ASRT	Fri, Oct 27, 2006	17.56	17.96	17.08	17.16
2202	NASDAQ	ASRT	Thu, Oct 26, 2006	17.28	17.72	17.12	17.68
2201	NASDAQ	ASRT	Wed, Oct 25, 2006	17.76	17.96	17.00	17.12
2200	NASDAQ	ASRT	Tue, Oct 24, 2006	18.16	18.32	17.44	17.64
2199	NASDAQ	ASRT	Mon, Oct 23, 2006	18.20	18.40	17.76	18.32
2198	NASDAQ	ASRT	Fri, Oct 20, 2006	18.92	18.96	18.04	18.32
2197	NASDAQ	ASRT	Thu, Oct 19, 2006	18.88	19.28	18.52	18.84
2196	NASDAQ	ASRT	Wed, Oct 18, 2006	17.40	19.04	17.36	18.84
2195	NASDAQ	ASRT	Tue, Oct 17, 2006	17.64	17.64	16.92	17.20
2194	NASDAQ	ASRT	Mon, Oct 16, 2006	17.44	17.76	17.24	17.64
2193	NASDAQ	ASRT	Fri, Oct 13, 2006	17.96	17.96	17.40	17.56
2192	NASDAQ	ASRT	Thu, Oct 12, 2006	17.40	17.96	17.40	17.84
2191	NASDAQ	ASRT	Wed, Oct 11, 2006	17.24	17.84	17.00	17.32
2190	NASDAQ	ASRT	Tue, Oct 10, 2006	17.48	17.68	17.08	17.36
2189	NASDAQ	ASRT	Mon, Oct 9, 2006	16.84	17.40	16.84	17.40
2188	NASDAQ	ASRT	Fri, Oct 6, 2006	16.80	17.20	16.76	16.96
2187	NASDAQ	ASRT	Thu, Oct 5, 2006	16.88	17.16	16.68	16.96
2186	NASDAQ	ASRT	Wed, Oct 4, 2006	15.80	17.04	15.64	16.80
2185	NASDAQ	ASRT	Tue, Oct 3, 2006	15.24	16.16	15.24	15.88
2184	NASDAQ	ASRT	Mon, Oct 2, 2006	16.28	17.00	15.36	15.36
2183	NASDAQ	ASRT	Fri, Sep 29, 2006	17.52	17.52	16.24	16.32
2182	NASDAQ	ASRT	Thu, Sep 28, 2006	17.56	17.60	17.24	17.44
2181	NASDAQ	ASRT	Wed, Sep 27, 2006	16.84	17.44	16.28	17.40
2180	NASDAQ	ASRT	Tue, Sep 26, 2006	17.24	17.32	16.84	16.96
2179	NASDAQ	ASRT	Mon, Sep 25, 2006	16.44	17.40	16.32	17.36
2178	NASDAQ	ASRT	Fri, Sep 22, 2006	16.96	17.36	16.28	16.36
2177	NASDAQ	ASRT	Thu, Sep 21, 2006	17.48	17.68	16.64	17.00
2176	NASDAQ	ASRT	Wed, Sep 20, 2006	17.92	18.68	17.28	17.56
2175	NASDAQ	ASRT	Tue, Sep 19, 2006	17.68	18.36	17.24	17.92
2174	NASDAQ	ASRT	Mon, Sep 18, 2006	18.56	18.76	17.60	17.76
2173	NASDAQ	ASRT	Fri, Sep 15, 2006	19.00	19.16	18.16	18.40
2172	NASDAQ	ASRT	Thu, Sep 14, 2006	19.16	19.16	18.00	18.88
2171	NASDAQ	ASRT	Wed, Sep 13, 2006	18.48	19.20	18.40	19.16
2170	NASDAQ	ASRT	Tue, Sep 12, 2006	18.68	18.72	18.32	18.56
2169	NASDAQ	ASRT	Mon, Sep 11, 2006	18.60	18.80	18.48	18.56
2168	NASDAQ	ASRT	Fri, Sep 8, 2006	18.72	19.00	18.60	18.76
2167	NASDAQ	ASRT	Thu, Sep 7, 2006	18.76	19.08	18.12	18.60
2166	NASDAQ	ASRT	Wed, Sep 6, 2006	19.64	19.84	18.64	18.76
2165	NASDAQ	ASRT	Tue, Sep 5, 2006	19.16	20.00	19.04	19.84
2164	NASDAQ	ASRT	Fri, Sep 1, 2006	19.40	19.60	18.88	19.04
2163	NASDAQ	ASRT	Thu, Aug 31, 2006	18.40	19.60	18.24	19.32
2162	NASDAQ	ASRT	Wed, Aug 30, 2006	17.52	18.32	17.40	18.28
2161	NASDAQ	ASRT	Tue, Aug 29, 2006	17.12	17.60	16.84	17.52
2160	NASDAQ	ASRT	Mon, Aug 28, 2006	17.04	17.60	16.92	17.20
2159	NASDAQ	ASRT	Fri, Aug 25, 2006	17.12	17.40	17.04	17.12
2158	NASDAQ	ASRT	Thu, Aug 24, 2006	17.60	17.88	17.08	17.24
2157	NASDAQ	ASRT	Wed, Aug 23, 2006	17.80	17.80	17.16	17.48
2156	NASDAQ	ASRT	Tue, Aug 22, 2006	16.32	17.04	16.12	17.00
2155	NASDAQ	ASRT	Mon, Aug 21, 2006	16.16	16.52	15.92	16.40
2154	NASDAQ	ASRT	Fri, Aug 18, 2006	16.24	17.32	16.12	16.20
2153	NASDAQ	ASRT	Thu, Aug 17, 2006	16.08	16.60	15.88	16.16
2152	NASDAQ	ASRT	Wed, Aug 16, 2006	15.40	16.36	15.00	16.24
2151	NASDAQ	ASRT	Tue, Aug 15, 2006	15.80	16.36	15.08	15.20
2150	NASDAQ	ASRT	Mon, Aug 14, 2006	15.88	16.24	15.48	15.48
2149	NASDAQ	ASRT	Fri, Aug 11, 2006	15.80	16.16	15.48	15.80
2148	NASDAQ	ASRT	Thu, Aug 10, 2006	15.84	16.12	15.08	15.88
2147	NASDAQ	ASRT	Wed, Aug 9, 2006	15.28	15.96	15.24	15.76
2146	NASDAQ	ASRT	Tue, Aug 8, 2006	15.60	16.40	15.08	15.24
2145	NASDAQ	ASRT	Mon, Aug 7, 2006	16.32	16.68	15.16	15.60
2144	NASDAQ	ASRT	Fri, Aug 4, 2006	17.20	17.96	16.44	16.52
2143	NASDAQ	ASRT	Thu, Aug 3, 2006	17.44	17.52	16.92	17.24
2142	NASDAQ	ASRT	Wed, Aug 2, 2006	17.04	17.64	17.00	17.64
2141	NASDAQ	ASRT	Tue, Aug 1, 2006	18.16	18.20	17.04	17.12
2140	NASDAQ	ASRT	Mon, Jul 31, 2006	17.32	18.56	17.00	18.40
2139	NASDAQ	ASRT	Fri, Jul 28, 2006	17.44	17.52	16.88	17.44
2138	NASDAQ	ASRT	Thu, Jul 27, 2006	16.96	17.44	16.80	17.28
2137	NASDAQ	ASRT	Wed, Jul 26, 2006	16.76	17.68	16.16	17.24
2136	NASDAQ	ASRT	Tue, Jul 25, 2006	16.60	17.16	15.88	16.76
2135	NASDAQ	ASRT	Mon, Jul 24, 2006	17.36	17.76	16.04	16.44
2134	NASDAQ	ASRT	Fri, Jul 21, 2006	18.92	19.44	17.20	17.20
2133	NASDAQ	ASRT	Thu, Jul 20, 2006	20.56	20.56	19.08	19.12
2132	NASDAQ	ASRT	Wed, Jul 19, 2006	19.76	20.76	19.76	20.44
2131	NASDAQ	ASRT	Tue, Jul 18, 2006	19.92	20.60	19.24	19.88
2130	NASDAQ	ASRT	Mon, Jul 17, 2006	20.16	20.68	19.60	19.96
2129	NASDAQ	ASRT	Fri, Jul 14, 2006	20.76	20.80	19.96	20.28
2128	NASDAQ	ASRT	Thu, Jul 13, 2006	21.60	22.00	20.72	20.88
2127	NASDAQ	ASRT	Wed, Jul 12, 2006	22.08	22.08	21.28	21.84
2126	NASDAQ	ASRT	Tue, Jul 11, 2006	22.08	22.20	21.36	22.08
2125	NASDAQ	ASRT	Mon, Jul 10, 2006	23.08	23.32	22.04	22.28
2124	NASDAQ	ASRT	Fri, Jul 7, 2006	23.52	23.80	23.00	23.16
2123	NASDAQ	ASRT	Thu, Jul 6, 2006	24.20	24.28	23.52	23.72
2122	NASDAQ	ASRT	Wed, Jul 5, 2006	24.12	24.28	23.28	24.28
2121	NASDAQ	ASRT	Mon, Jul 3, 2006	23.52	24.32	23.52	24.12
2120	NASDAQ	ASRT	Fri, Jun 30, 2006	24.40	24.88	23.32	23.48
2119	NASDAQ	ASRT	Thu, Jun 29, 2006	24.16	24.60	23.76	24.36
2118	NASDAQ	ASRT	Wed, Jun 28, 2006	25.00	25.44	23.40	23.92
2117	NASDAQ	ASRT	Tue, Jun 27, 2006	24.80	25.12	24.56	24.72
2116	NASDAQ	ASRT	Mon, Jun 26, 2006	24.56	24.92	24.40	24.68
2115	NASDAQ	ASRT	Fri, Jun 23, 2006	24.76	24.76	24.48	24.56
2114	NASDAQ	ASRT	Thu, Jun 22, 2006	25.08	25.12	24.16	24.64
2113	NASDAQ	ASRT	Wed, Jun 21, 2006	25.28	25.36	24.76	25.00
2112	NASDAQ	ASRT	Tue, Jun 20, 2006	25.16	25.92	25.04	25.20
2111	NASDAQ	ASRT	Mon, Jun 19, 2006	24.80	25.32	24.40	25.08
2110	NASDAQ	ASRT	Fri, Jun 16, 2006	24.28	24.76	24.20	24.52
2109	NASDAQ	ASRT	Thu, Jun 15, 2006	23.56	24.40	23.04	24.12
2108	NASDAQ	ASRT	Wed, Jun 14, 2006	23.88	24.32	23.16	23.44
2107	NASDAQ	ASRT	Tue, Jun 13, 2006	24.36	24.36	23.48	23.92
2106	NASDAQ	ASRT	Mon, Jun 12, 2006	24.60	25.00	23.68	24.24
2105	NASDAQ	ASRT	Fri, Jun 9, 2006	24.76	24.80	24.20	24.60
2104	NASDAQ	ASRT	Thu, Jun 8, 2006	24.24	24.84	23.72	24.76
2103	NASDAQ	ASRT	Wed, Jun 7, 2006	24.32	25.20	23.76	24.20
2102	NASDAQ	ASRT	Tue, Jun 6, 2006	24.24	24.56	23.92	24.20
2101	NASDAQ	ASRT	Mon, Jun 5, 2006	23.12	24.16	23.12	24.08
2100	NASDAQ	ASRT	Fri, Jun 2, 2006	23.16	23.44	22.96	23.16
2099	NASDAQ	ASRT	Thu, Jun 1, 2006	22.88	23.16	22.60	23.16
2098	NASDAQ	ASRT	Wed, May 31, 2006	23.36	23.44	22.68	22.92
2097	NASDAQ	ASRT	Tue, May 30, 2006	23.52	23.88	23.24	23.36
2096	NASDAQ	ASRT	Fri, May 26, 2006	23.52	24.20	23.48	23.72
2095	NASDAQ	ASRT	Thu, May 25, 2006	23.20	23.80	22.88	23.60
2094	NASDAQ	ASRT	Wed, May 24, 2006	23.72	24.00	23.00	23.16
2093	NASDAQ	ASRT	Tue, May 23, 2006	23.84	24.40	23.64	23.88
2092	NASDAQ	ASRT	Mon, May 22, 2006	24.00	24.36	23.40	23.64
2091	NASDAQ	ASRT	Fri, May 19, 2006	24.12	24.12	23.32	24.00
2090	NASDAQ	ASRT	Thu, May 18, 2006	23.64	24.20	23.52	23.88
2089	NASDAQ	ASRT	Wed, May 17, 2006	23.44	24.00	22.84	23.40
2088	NASDAQ	ASRT	Tue, May 16, 2006	23.92	24.00	23.00	23.68
2087	NASDAQ	ASRT	Mon, May 15, 2006	24.00	24.20	23.36	23.72
2086	NASDAQ	ASRT	Fri, May 12, 2006	24.28	24.60	23.68	24.32
2085	NASDAQ	ASRT	Thu, May 11, 2006	25.00	25.68	24.20	24.56
2084	NASDAQ	ASRT	Wed, May 10, 2006	25.24	26.08	24.72	24.96
2083	NASDAQ	ASRT	Tue, May 9, 2006	26.84	27.16	25.44	26.08
2082	NASDAQ	ASRT	Mon, May 8, 2006	26.80	27.16	26.60	26.76
2081	NASDAQ	ASRT	Fri, May 5, 2006	26.92	27.32	26.68	26.68
2080	NASDAQ	ASRT	Thu, May 4, 2006	26.28	26.88	26.16	26.76
2079	NASDAQ	ASRT	Wed, May 3, 2006	25.16	26.40	24.76	26.28
2078	NASDAQ	ASRT	Tue, May 2, 2006	25.48	25.60	24.80	24.96
2077	NASDAQ	ASRT	Mon, May 1, 2006	25.44	25.56	25.00	25.12
2076	NASDAQ	ASRT	Fri, Apr 28, 2006	25.60	25.76	25.12	25.44
2075	NASDAQ	ASRT	Thu, Apr 27, 2006	25.80	26.40	25.52	25.60
2074	NASDAQ	ASRT	Wed, Apr 26, 2006	25.40	25.76	25.32	25.76
2073	NASDAQ	ASRT	Tue, Apr 25, 2006	26.00	26.12	24.76	25.48
2072	NASDAQ	ASRT	Mon, Apr 24, 2006	25.64	25.88	25.40	25.80
2071	NASDAQ	ASRT	Fri, Apr 21, 2006	26.48	26.92	25.56	25.76
2070	NASDAQ	ASRT	Thu, Apr 20, 2006	26.56	27.16	26.48	26.72
2069	NASDAQ	ASRT	Wed, Apr 19, 2006	27.20	27.96	26.60	26.68
2068	NASDAQ	ASRT	Tue, Apr 18, 2006	26.84	27.16	26.40	27.08
2067	NASDAQ	ASRT	Mon, Apr 17, 2006	27.20	27.20	26.36	26.84
2066	NASDAQ	ASRT	Thu, Apr 13, 2006	27.04	27.40	26.60	27.20
2065	NASDAQ	ASRT	Wed, Apr 12, 2006	25.32	27.00	25.32	26.88
2064	NASDAQ	ASRT	Tue, Apr 11, 2006	24.68	25.60	24.68	25.32
2063	NASDAQ	ASRT	Mon, Apr 10, 2006	25.48	25.48	24.56	24.88
2062	NASDAQ	ASRT	Fri, Apr 7, 2006	26.24	26.32	25.12	25.36
2061	NASDAQ	ASRT	Thu, Apr 6, 2006	26.08	26.36	25.60	26.00
2060	NASDAQ	ASRT	Wed, Apr 5, 2006	26.24	26.52	25.36	26.00
2059	NASDAQ	ASRT	Tue, Apr 4, 2006	25.84	26.24	25.48	26.12
2058	NASDAQ	ASRT	Mon, Apr 3, 2006	26.28	26.68	25.52	25.72
2057	NASDAQ	ASRT	Fri, Mar 31, 2006	25.28	26.12	25.20	26.12
2056	NASDAQ	ASRT	Thu, Mar 30, 2006	25.00	25.52	24.76	25.00
2055	NASDAQ	ASRT	Wed, Mar 29, 2006	25.00	25.32	24.28	24.92
2054	NASDAQ	ASRT	Tue, Mar 28, 2006	25.12	25.12	24.24	24.84
2053	NASDAQ	ASRT	Mon, Mar 27, 2006	24.68	25.20	24.68	25.04
2052	NASDAQ	ASRT	Fri, Mar 24, 2006	24.68	24.84	24.44	24.80
2051	NASDAQ	ASRT	Thu, Mar 23, 2006	24.76	24.88	24.28	24.80
2050	NASDAQ	ASRT	Wed, Mar 22, 2006	24.60	24.76	24.08	24.68
2049	NASDAQ	ASRT	Tue, Mar 21, 2006	24.28	24.92	23.84	24.56
2048	NASDAQ	ASRT	Mon, Mar 20, 2006	24.12	24.84	23.68	23.88
2047	NASDAQ	ASRT	Fri, Mar 17, 2006	23.20	23.28	22.28	22.52
2046	NASDAQ	ASRT	Thu, Mar 16, 2006	23.44	23.60	22.76	23.20
2045	NASDAQ	ASRT	Wed, Mar 15, 2006	24.04	24.32	22.76	23.48
2044	NASDAQ	ASRT	Tue, Mar 14, 2006	24.56	25.20	24.04	24.24
2043	NASDAQ	ASRT	Mon, Mar 13, 2006	24.40	25.36	24.24	24.28
2042	NASDAQ	ASRT	Fri, Mar 10, 2006	24.28	25.20	23.64	24.32
2041	NASDAQ	ASRT	Thu, Mar 9, 2006	25.44	25.60	24.52	25.20
2040	NASDAQ	ASRT	Wed, Mar 8, 2006	25.48	25.64	24.20	25.52
2039	NASDAQ	ASRT	Tue, Mar 7, 2006	25.68	25.80	25.36	25.64
2038	NASDAQ	ASRT	Mon, Mar 6, 2006	25.76	26.08	25.64	25.68
2037	NASDAQ	ASRT	Fri, Mar 3, 2006	26.44	26.44	25.64	25.84
2036	NASDAQ	ASRT	Thu, Mar 2, 2006	26.40	26.56	25.96	26.44
2035	NASDAQ	ASRT	Wed, Mar 1, 2006	26.28	26.60	26.04	26.56
2034	NASDAQ	ASRT	Tue, Feb 28, 2006	26.40	27.08	26.04	26.20
2033	NASDAQ	ASRT	Mon, Feb 27, 2006	25.76	26.80	25.64	26.48
2032	NASDAQ	ASRT	Fri, Feb 24, 2006	25.04	25.96	24.76	25.76
2031	NASDAQ	ASRT	Thu, Feb 23, 2006	25.12	25.56	24.76	24.92
2030	NASDAQ	ASRT	Wed, Feb 22, 2006	25.08	25.60	24.76	25.20
2029	NASDAQ	ASRT	Tue, Feb 21, 2006	25.60	25.60	25.12	25.24
2028	NASDAQ	ASRT	Fri, Feb 17, 2006	25.64	26.16	25.16	25.60
2027	NASDAQ	ASRT	Thu, Feb 16, 2006	25.28	26.16	25.28	25.76
2026	NASDAQ	ASRT	Wed, Feb 15, 2006	24.72	25.32	24.60	25.20
2025	NASDAQ	ASRT	Tue, Feb 14, 2006	24.76	25.04	24.64	24.92
2024	NASDAQ	ASRT	Mon, Feb 13, 2006	25.28	25.44	24.48	24.84
2023	NASDAQ	ASRT	Fri, Feb 10, 2006	25.24	25.64	24.80	25.16
2022	NASDAQ	ASRT	Thu, Feb 9, 2006	25.08	25.80	25.08	25.44
2021	NASDAQ	ASRT	Wed, Feb 8, 2006	25.60	26.00	24.88	25.16
2020	NASDAQ	ASRT	Tue, Feb 7, 2006	26.52	26.60	24.72	25.64
2019	NASDAQ	ASRT	Mon, Feb 6, 2006	26.08	26.64	26.08	26.44
2018	NASDAQ	ASRT	Fri, Feb 3, 2006	26.40	26.44	26.04	26.20
2017	NASDAQ	ASRT	Thu, Feb 2, 2006	26.72	26.80	26.20	26.48
2016	NASDAQ	ASRT	Wed, Feb 1, 2006	26.32	26.84	26.08	26.72
2015	NASDAQ	ASRT	Tue, Jan 31, 2006	26.00	26.28	25.68	26.20
2014	NASDAQ	ASRT	Mon, Jan 30, 2006	26.40	26.64	26.04	26.16
2013	NASDAQ	ASRT	Fri, Jan 27, 2006	26.76	26.84	26.24	26.56
2012	NASDAQ	ASRT	Thu, Jan 26, 2006	26.52	26.72	25.40	26.44
2011	NASDAQ	ASRT	Wed, Jan 25, 2006	26.64	27.20	26.40	26.48
2010	NASDAQ	ASRT	Tue, Jan 24, 2006	26.80	27.20	26.24	26.72
2009	NASDAQ	ASRT	Mon, Jan 23, 2006	26.92	27.32	26.04	27.08
2008	NASDAQ	ASRT	Fri, Jan 20, 2006	27.84	28.00	26.80	26.96
2007	NASDAQ	ASRT	Thu, Jan 19, 2006	28.20	28.76	27.60	27.92
2006	NASDAQ	ASRT	Wed, Jan 18, 2006	27.32	28.16	27.28	28.08
2005	NASDAQ	ASRT	Tue, Jan 17, 2006	27.32	28.76	26.88	27.92
2004	NASDAQ	ASRT	Fri, Jan 13, 2006	27.56	27.60	26.96	27.24
2003	NASDAQ	ASRT	Thu, Jan 12, 2006	26.80	27.68	26.60	27.24
2002	NASDAQ	ASRT	Wed, Jan 11, 2006	27.40	28.00	26.72	27.12
2001	NASDAQ	ASRT	Tue, Jan 10, 2006	27.56	27.60	26.28	26.68
2000	NASDAQ	ASRT	Mon, Jan 9, 2006	26.76	27.08	26.04	26.12
1999	NASDAQ	ASRT	Fri, Jan 6, 2006	26.88	27.12	26.36	26.52
1998	NASDAQ	ASRT	Thu, Jan 5, 2006	26.76	27.40	26.52	26.88
1997	NASDAQ	ASRT	Wed, Jan 4, 2006	25.48	26.60	25.12	26.32
1996	NASDAQ	ASRT	Tue, Jan 3, 2006	23.80	24.48	23.24	23.72
1995	NASDAQ	ASRT	Fri, Dec 30, 2005	23.16	24.44	22.76	24.00
1994	NASDAQ	ASRT	Thu, Dec 29, 2005	23.56	23.60	23.12	23.44
1993	NASDAQ	ASRT	Wed, Dec 28, 2005	23.20	23.80	23.12	23.44
1992	NASDAQ	ASRT	Tue, Dec 27, 2005	23.60	24.20	22.96	23.24
1991	NASDAQ	ASRT	Fri, Dec 23, 2005	23.64	24.28	23.32	23.76
1990	NASDAQ	ASRT	Thu, Dec 22, 2005	23.64	24.36	23.64	23.80
1989	NASDAQ	ASRT	Wed, Dec 21, 2005	22.84	23.96	22.64	23.80
1988	NASDAQ	ASRT	Tue, Dec 20, 2005	24.00	24.12	22.56	23.60
1987	NASDAQ	ASRT	Mon, Dec 19, 2005	24.20	24.72	23.48	24.08
1986	NASDAQ	ASRT	Fri, Dec 16, 2005	24.64	24.88	24.20	24.76
1985	NASDAQ	ASRT	Thu, Dec 15, 2005	25.16	25.20	24.44	24.84
1984	NASDAQ	ASRT	Wed, Dec 14, 2005	25.28	26.00	24.60	24.84
1983	NASDAQ	ASRT	Tue, Dec 13, 2005	24.80	24.80	24.16	24.44
1982	NASDAQ	ASRT	Mon, Dec 12, 2005	25.44	25.44	24.24	24.64
1981	NASDAQ	ASRT	Fri, Dec 9, 2005	24.88	25.44	24.44	25.20
1980	NASDAQ	ASRT	Thu, Dec 8, 2005	24.64	24.88	24.16	24.72
1979	NASDAQ	ASRT	Wed, Dec 7, 2005	24.64	25.00	24.12	24.44
1978	NASDAQ	ASRT	Tue, Dec 6, 2005	23.68	24.72	23.64	24.64
1977	NASDAQ	ASRT	Mon, Dec 5, 2005	23.48	24.20	23.24	23.84
1976	NASDAQ	ASRT	Fri, Dec 2, 2005	23.32	23.64	22.88	23.16
1975	NASDAQ	ASRT	Thu, Dec 1, 2005	24.40	24.56	23.00	23.44
1974	NASDAQ	ASRT	Wed, Nov 30, 2005	24.48	24.68	23.80	24.04
1973	NASDAQ	ASRT	Tue, Nov 29, 2005	22.52	24.40	22.00	23.92
1972	NASDAQ	ASRT	Mon, Nov 28, 2005	21.40	21.40	21.00	21.12
1971	NASDAQ	ASRT	Fri, Nov 25, 2005	21.16	21.32	21.04	21.20
1970	NASDAQ	ASRT	Wed, Nov 23, 2005	21.24	21.60	20.72	20.92
1969	NASDAQ	ASRT	Tue, Nov 22, 2005	20.52	21.36	20.52	21.08
1968	NASDAQ	ASRT	Mon, Nov 21, 2005	20.88	21.60	20.80	20.88
1967	NASDAQ	ASRT	Fri, Nov 18, 2005	21.20	21.32	20.64	20.88
1966	NASDAQ	ASRT	Thu, Nov 17, 2005	21.36	21.36	20.40	20.64
1965	NASDAQ	ASRT	Wed, Nov 16, 2005	21.56	21.56	20.64	20.88
1964	NASDAQ	ASRT	Tue, Nov 15, 2005	22.00	22.20	21.20	21.36
1963	NASDAQ	ASRT	Mon, Nov 14, 2005	21.28	22.08	21.24	21.76
1962	NASDAQ	ASRT	Fri, Nov 11, 2005	20.88	21.36	20.84	21.28
1961	NASDAQ	ASRT	Thu, Nov 10, 2005	21.08	21.64	20.84	20.92
1960	NASDAQ	ASRT	Wed, Nov 9, 2005	20.00	21.40	19.60	21.32
1959	NASDAQ	ASRT	Tue, Nov 8, 2005	20.20	20.28	19.32	19.60
1958	NASDAQ	ASRT	Mon, Nov 7, 2005	19.64	20.32	19.60	20.12
1957	NASDAQ	ASRT	Fri, Nov 4, 2005	19.28	20.20	19.28	19.60
1956	NASDAQ	ASRT	Thu, Nov 3, 2005	20.36	20.80	19.32	19.32
1955	NASDAQ	ASRT	Wed, Nov 2, 2005	20.20	20.64	19.28	20.36
1954	NASDAQ	ASRT	Tue, Nov 1, 2005	19.96	20.12	19.76	19.92
1953	NASDAQ	ASRT	Mon, Oct 31, 2005	19.56	20.12	18.88	20.00
1952	NASDAQ	ASRT	Fri, Oct 28, 2005	19.32	19.76	18.32	19.60
1951	NASDAQ	ASRT	Thu, Oct 27, 2005	20.40	20.56	19.08	19.48
1950	NASDAQ	ASRT	Wed, Oct 26, 2005	21.64	21.64	20.40	20.56
1949	NASDAQ	ASRT	Tue, Oct 25, 2005	21.12	21.76	20.84	21.36
1948	NASDAQ	ASRT	Mon, Oct 24, 2005	20.84	21.40	20.80	21.16
1947	NASDAQ	ASRT	Fri, Oct 21, 2005	20.40	21.12	20.32	20.72
1946	NASDAQ	ASRT	Thu, Oct 20, 2005	21.08	21.40	20.04	20.28
1945	NASDAQ	ASRT	Wed, Oct 19, 2005	20.60	21.36	19.80	21.08
1944	NASDAQ	ASRT	Tue, Oct 18, 2005	22.28	22.36	20.64	20.92
1943	NASDAQ	ASRT	Mon, Oct 17, 2005	21.76	22.52	21.72	22.28
1942	NASDAQ	ASRT	Fri, Oct 14, 2005	21.36	22.00	21.20	21.84
1941	NASDAQ	ASRT	Thu, Oct 13, 2005	21.20	21.76	20.44	21.24
1940	NASDAQ	ASRT	Wed, Oct 12, 2005	21.80	22.28	20.80	21.20
1939	NASDAQ	ASRT	Tue, Oct 11, 2005	23.32	23.60	21.68	21.96
1938	NASDAQ	ASRT	Mon, Oct 10, 2005	23.96	24.16	23.24	23.36
1937	NASDAQ	ASRT	Fri, Oct 7, 2005	23.76	24.24	22.84	23.64
1936	NASDAQ	ASRT	Thu, Oct 6, 2005	24.64	24.84	23.36	23.56
1935	NASDAQ	ASRT	Wed, Oct 5, 2005	25.16	26.00	24.48	24.68
1934	NASDAQ	ASRT	Tue, Oct 4, 2005	25.60	27.40	24.72	25.68
1933	NASDAQ	ASRT	Mon, Oct 3, 2005	25.92	26.52	25.28	26.00
1932	NASDAQ	ASRT	Fri, Sep 30, 2005	26.80	27.00	25.40	25.92
1931	NASDAQ	ASRT	Thu, Sep 29, 2005	24.48	27.32	24.48	26.80
1930	NASDAQ	ASRT	Wed, Sep 28, 2005	25.56	25.92	24.20	24.60
1929	NASDAQ	ASRT	Tue, Sep 27, 2005	24.08	26.52	24.00	25.96
1928	NASDAQ	ASRT	Mon, Sep 26, 2005	23.56	24.44	23.52	23.88
1927	NASDAQ	ASRT	Fri, Sep 23, 2005	23.60	24.36	23.20	23.64
1926	NASDAQ	ASRT	Thu, Sep 22, 2005	23.48	23.60	22.88	23.40
1925	NASDAQ	ASRT	Wed, Sep 21, 2005	23.44	24.04	22.80	23.56
1924	NASDAQ	ASRT	Tue, Sep 20, 2005	24.28	24.72	23.40	23.60
1923	NASDAQ	ASRT	Mon, Sep 19, 2005	24.76	25.72	24.04	24.28
1922	NASDAQ	ASRT	Fri, Sep 16, 2005	24.00	25.00	23.72	24.52
1921	NASDAQ	ASRT	Thu, Sep 15, 2005	25.12	25.12	23.60	24.08
1920	NASDAQ	ASRT	Wed, Sep 14, 2005	24.96	26.32	24.04	24.72
1919	NASDAQ	ASRT	Tue, Sep 13, 2005	24.20	25.60	22.56	24.72
1918	NASDAQ	ASRT	Mon, Sep 12, 2005	20.64	24.80	20.64	23.96
1917	NASDAQ	ASRT	Fri, Sep 9, 2005	20.36	20.48	20.04	20.36
1916	NASDAQ	ASRT	Thu, Sep 8, 2005	20.60	20.60	20.20	20.48
1915	NASDAQ	ASRT	Wed, Sep 7, 2005	20.40	20.80	20.16	20.56
1914	NASDAQ	ASRT	Tue, Sep 6, 2005	20.72	20.96	20.32	20.36
1913	NASDAQ	ASRT	Fri, Sep 2, 2005	20.32	21.20	20.32	20.84
1912	NASDAQ	ASRT	Thu, Sep 1, 2005	21.20	21.36	20.44	20.56
1911	NASDAQ	ASRT	Wed, Aug 31, 2005	20.56	21.32	20.32	21.04
1910	NASDAQ	ASRT	Tue, Aug 30, 2005	21.12	21.12	20.20	20.44
1909	NASDAQ	ASRT	Mon, Aug 29, 2005	19.64	20.96	19.20	20.96
1908	NASDAQ	ASRT	Fri, Aug 26, 2005	19.56	20.16	19.24	19.84
1907	NASDAQ	ASRT	Thu, Aug 25, 2005	19.64	19.92	19.52	19.56
1906	NASDAQ	ASRT	Wed, Aug 24, 2005	19.80	20.44	19.60	19.80
1905	NASDAQ	ASRT	Tue, Aug 23, 2005	20.32	20.44	19.64	20.20
1904	NASDAQ	ASRT	Mon, Aug 22, 2005	20.96	20.96	20.20	20.32
1903	NASDAQ	ASRT	Fri, Aug 19, 2005	20.32	21.52	20.12	20.72
1902	NASDAQ	ASRT	Thu, Aug 18, 2005	20.32	20.48	20.04	20.20
1901	NASDAQ	ASRT	Wed, Aug 17, 2005	20.44	20.64	20.16	20.36
1900	NASDAQ	ASRT	Tue, Aug 16, 2005	20.44	20.92	20.40	20.48
1899	NASDAQ	ASRT	Mon, Aug 15, 2005	20.00	20.80	20.00	20.52
1898	NASDAQ	ASRT	Fri, Aug 12, 2005	20.92	20.96	19.76	20.52
1897	NASDAQ	ASRT	Thu, Aug 11, 2005	20.96	21.24	20.36	20.88
1896	NASDAQ	ASRT	Wed, Aug 10, 2005	20.24	21.08	20.20	20.96
1895	NASDAQ	ASRT	Tue, Aug 9, 2005	20.12	20.44	19.40	20.12
1894	NASDAQ	ASRT	Mon, Aug 8, 2005	21.24	21.56	20.00	20.08
1893	NASDAQ	ASRT	Fri, Aug 5, 2005	21.28	21.76	20.96	21.20
1892	NASDAQ	ASRT	Thu, Aug 4, 2005	21.76	22.20	20.80	21.04
1891	NASDAQ	ASRT	Wed, Aug 3, 2005	21.00	22.84	20.84	22.24
1890	NASDAQ	ASRT	Tue, Aug 2, 2005	20.80	21.24	20.32	21.00
1889	NASDAQ	ASRT	Mon, Aug 1, 2005	20.76	21.32	20.12	20.84
1888	NASDAQ	ASRT	Fri, Jul 29, 2005	20.24	21.56	19.64	20.76
1887	NASDAQ	ASRT	Thu, Jul 28, 2005	19.40	22.04	19.32	20.60
1886	NASDAQ	ASRT	Wed, Jul 27, 2005	18.00	18.40	17.88	17.88
1885	NASDAQ	ASRT	Tue, Jul 26, 2005	18.32	18.32	17.64	18.00
1884	NASDAQ	ASRT	Mon, Jul 25, 2005	18.36	18.40	17.60	18.12
1883	NASDAQ	ASRT	Fri, Jul 22, 2005	18.40	18.40	17.72	18.20
1882	NASDAQ	ASRT	Thu, Jul 21, 2005	17.68	18.36	17.56	18.28
1881	NASDAQ	ASRT	Wed, Jul 20, 2005	17.76	18.20	17.52	17.72
1880	NASDAQ	ASRT	Tue, Jul 19, 2005	18.00	18.00	17.40	17.92
1879	NASDAQ	ASRT	Mon, Jul 18, 2005	18.40	18.68	17.76	17.96
1878	NASDAQ	ASRT	Fri, Jul 15, 2005	17.68	18.40	17.68	18.40
1877	NASDAQ	ASRT	Thu, Jul 14, 2005	17.60	18.36	17.60	17.68
1876	NASDAQ	ASRT	Wed, Jul 13, 2005	18.96	18.96	18.00	18.36
1875	NASDAQ	ASRT	Tue, Jul 12, 2005	18.28	18.72	18.24	18.68
1874	NASDAQ	ASRT	Mon, Jul 11, 2005	18.36	18.80	17.84	18.40
1873	NASDAQ	ASRT	Fri, Jul 8, 2005	17.96	18.28	17.80	18.00
1872	NASDAQ	ASRT	Thu, Jul 7, 2005	17.80	18.00	17.64	17.88
1871	NASDAQ	ASRT	Wed, Jul 6, 2005	18.48	18.60	17.64	17.84
1870	NASDAQ	ASRT	Tue, Jul 5, 2005	17.28	18.52	17.28	18.40
1869	NASDAQ	ASRT	Fri, Jul 1, 2005	17.40	17.96	17.40	17.60
1868	NASDAQ	ASRT	Thu, Jun 30, 2005	18.24	18.24	17.44	17.48
1867	NASDAQ	ASRT	Wed, Jun 29, 2005	18.20	19.00	17.96	18.20
1866	NASDAQ	ASRT	Tue, Jun 28, 2005	17.40	18.24	17.20	18.12
1865	NASDAQ	ASRT	Mon, Jun 27, 2005	17.28	17.76	16.88	17.00
1864	NASDAQ	ASRT	Fri, Jun 24, 2005	16.92	17.44	16.28	17.44
1863	NASDAQ	ASRT	Thu, Jun 23, 2005	17.52	17.68	16.88	16.96
1862	NASDAQ	ASRT	Wed, Jun 22, 2005	17.56	17.80	17.28	17.52
1861	NASDAQ	ASRT	Tue, Jun 21, 2005	17.00	17.80	16.80	17.56
1860	NASDAQ	ASRT	Mon, Jun 20, 2005	17.04	17.68	16.88	17.12
1859	NASDAQ	ASRT	Fri, Jun 17, 2005	17.52	17.52	16.80	17.44
1858	NASDAQ	ASRT	Thu, Jun 16, 2005	16.52	17.28	16.32	17.12
1857	NASDAQ	ASRT	Wed, Jun 15, 2005	17.00	17.24	16.04	16.32
1856	NASDAQ	ASRT	Tue, Jun 14, 2005	16.88	17.48	16.88	17.00
1855	NASDAQ	ASRT	Mon, Jun 13, 2005	16.92	17.32	16.84	16.88
1854	NASDAQ	ASRT	Fri, Jun 10, 2005	17.48	17.60	17.00	17.08
1853	NASDAQ	ASRT	Thu, Jun 9, 2005	16.80	17.60	16.80	17.56
1852	NASDAQ	ASRT	Wed, Jun 8, 2005	17.44	17.44	16.92	17.04
1851	NASDAQ	ASRT	Tue, Jun 7, 2005	17.96	17.96	17.20	17.44
1850	NASDAQ	ASRT	Mon, Jun 6, 2005	18.48	18.88	17.20	17.52
1849	NASDAQ	ASRT	Fri, Jun 3, 2005	17.24	19.00	16.80	18.88
1848	NASDAQ	ASRT	Thu, Jun 2, 2005	17.04	17.20	16.92	17.20
1847	NASDAQ	ASRT	Wed, Jun 1, 2005	18.12	18.60	16.96	17.20
1846	NASDAQ	ASRT	Tue, May 31, 2005	17.44	17.76	17.16	17.68
1845	NASDAQ	ASRT	Fri, May 27, 2005	17.80	17.80	17.40	17.56
1844	NASDAQ	ASRT	Thu, May 26, 2005	17.80	17.80	17.08	17.68
1843	NASDAQ	ASRT	Wed, May 25, 2005	17.16	17.44	17.00	17.08
1842	NASDAQ	ASRT	Tue, May 24, 2005	18.00	18.00	17.20	17.40
1841	NASDAQ	ASRT	Mon, May 23, 2005	18.08	18.40	17.40	17.80
1840	NASDAQ	ASRT	Fri, May 20, 2005	18.60	18.60	17.48	17.88
1839	NASDAQ	ASRT	Thu, May 19, 2005	16.52	16.72	16.04	16.28
1838	NASDAQ	ASRT	Wed, May 18, 2005	17.28	17.40	16.32	16.60
1837	NASDAQ	ASRT	Tue, May 17, 2005	16.48	17.96	16.48	17.20
1836	NASDAQ	ASRT	Mon, May 16, 2005	16.68	17.20	16.32	16.48
1835	NASDAQ	ASRT	Fri, May 13, 2005	17.20	17.20	15.88	16.68
1834	NASDAQ	ASRT	Thu, May 12, 2005	17.68	18.16	17.48	17.60
1833	NASDAQ	ASRT	Wed, May 11, 2005	18.24	18.24	17.52	17.64
1832	NASDAQ	ASRT	Tue, May 10, 2005	16.88	18.20	16.72	17.96
1831	NASDAQ	ASRT	Mon, May 9, 2005	16.68	17.20	16.56	17.20
1830	NASDAQ	ASRT	Fri, May 6, 2005	17.20	17.36	16.40	16.56
1829	NASDAQ	ASRT	Thu, May 5, 2005	16.40	17.16	16.40	16.80
1828	NASDAQ	ASRT	Wed, May 4, 2005	15.92	17.44	15.68	16.56
1827	NASDAQ	ASRT	Tue, May 3, 2005	15.48	15.88	15.32	15.76
1826	NASDAQ	ASRT	Mon, May 2, 2005	15.60	15.76	15.08	15.36
1825	NASDAQ	ASRT	Fri, Apr 29, 2005	15.12	15.60	15.08	15.52
1824	NASDAQ	ASRT	Thu, Apr 28, 2005	15.28	15.56	15.08	15.08
1823	NASDAQ	ASRT	Wed, Apr 27, 2005	15.40	15.64	15.28	15.36
1822	NASDAQ	ASRT	Tue, Apr 26, 2005	15.36	15.72	15.08	15.48
1821	NASDAQ	ASRT	Mon, Apr 25, 2005	15.68	15.68	15.00	15.32
1820	NASDAQ	ASRT	Fri, Apr 22, 2005	14.88	15.72	14.64	15.40
1819	NASDAQ	ASRT	Thu, Apr 21, 2005	14.24	14.88	14.16	14.84
1818	NASDAQ	ASRT	Wed, Apr 20, 2005	15.68	15.92	14.12	14.24
1817	NASDAQ	ASRT	Tue, Apr 19, 2005	14.68	16.00	14.56	15.84
1816	NASDAQ	ASRT	Mon, Apr 18, 2005	13.96	14.68	12.52	14.48
1815	NASDAQ	ASRT	Fri, Apr 15, 2005	14.40	15.20	13.52	13.84
1814	NASDAQ	ASRT	Thu, Apr 14, 2005	15.08	15.60	14.04	14.32
1813	NASDAQ	ASRT	Wed, Apr 13, 2005	15.24	15.60	15.04	15.40
1812	NASDAQ	ASRT	Tue, Apr 12, 2005	14.80	15.36	14.48	15.16
1811	NASDAQ	ASRT	Mon, Apr 11, 2005	15.44	15.44	14.68	14.68
1810	NASDAQ	ASRT	Fri, Apr 8, 2005	15.28	15.44	15.00	15.40
1809	NASDAQ	ASRT	Thu, Apr 7, 2005	14.92	15.52	14.48	15.24
1808	NASDAQ	ASRT	Wed, Apr 6, 2005	13.96	15.20	13.72	14.76
1807	NASDAQ	ASRT	Tue, Apr 5, 2005	14.64	15.48	13.84	14.04
1806	NASDAQ	ASRT	Mon, Apr 4, 2005	15.20	15.24	14.16	14.48
1805	NASDAQ	ASRT	Fri, Apr 1, 2005	15.68	16.00	14.80	15.00
1804	NASDAQ	ASRT	Thu, Mar 31, 2005	16.52	16.52	15.28	15.76
1803	NASDAQ	ASRT	Wed, Mar 30, 2005	15.56	16.40	15.24	16.40
1802	NASDAQ	ASRT	Tue, Mar 29, 2005	15.84	16.36	15.08	15.52
1801	NASDAQ	ASRT	Mon, Mar 28, 2005	16.72	16.72	15.80	16.00
1800	NASDAQ	ASRT	Thu, Mar 24, 2005	16.40	16.68	16.00	16.16
1799	NASDAQ	ASRT	Wed, Mar 23, 2005	16.16	16.84	15.88	16.40
1798	NASDAQ	ASRT	Tue, Mar 22, 2005	16.52	16.52	15.84	16.24
1797	NASDAQ	ASRT	Mon, Mar 21, 2005	16.12	16.56	15.28	15.80
1796	NASDAQ	ASRT	Fri, Mar 18, 2005	16.28	17.00	15.80	16.04
1795	NASDAQ	ASRT	Thu, Mar 17, 2005	16.72	16.92	16.04	16.76
1794	NASDAQ	ASRT	Wed, Mar 16, 2005	16.72	17.52	16.16	16.40
1793	NASDAQ	ASRT	Tue, Mar 15, 2005	17.68	17.68	16.60	16.80
1792	NASDAQ	ASRT	Mon, Mar 14, 2005	16.80	18.00	16.44	17.60
1791	NASDAQ	ASRT	Fri, Mar 11, 2005	17.20	18.04	16.40	17.24
1790	NASDAQ	ASRT	Thu, Mar 10, 2005	17.96	18.12	17.24	17.64
1789	NASDAQ	ASRT	Wed, Mar 9, 2005	17.88	17.88	16.80	17.76
1788	NASDAQ	ASRT	Tue, Mar 8, 2005	18.20	18.20	17.20	17.52
1787	NASDAQ	ASRT	Mon, Mar 7, 2005	18.40	18.60	17.76	17.76
1786	NASDAQ	ASRT	Fri, Mar 4, 2005	18.20	18.60	17.76	18.32
1785	NASDAQ	ASRT	Thu, Mar 3, 2005	19.80	19.80	17.96	18.20
1784	NASDAQ	ASRT	Wed, Mar 2, 2005	18.64	19.80	18.44	19.28
1783	NASDAQ	ASRT	Tue, Mar 1, 2005	18.80	18.88	17.32	18.24
1782	NASDAQ	ASRT	Mon, Feb 28, 2005	18.44	18.44	16.04	16.32
1781	NASDAQ	ASRT	Fri, Feb 25, 2005	17.60	18.40	17.60	18.16
1780	NASDAQ	ASRT	Thu, Feb 24, 2005	17.36	17.88	16.84	17.88
1779	NASDAQ	ASRT	Wed, Feb 23, 2005	17.64	17.84	16.96	16.96
1778	NASDAQ	ASRT	Tue, Feb 22, 2005	18.24	18.44	17.16	17.56
1777	NASDAQ	ASRT	Fri, Feb 18, 2005	17.40	17.52	17.08	17.08
1776	NASDAQ	ASRT	Thu, Feb 17, 2005	16.24	17.36	16.24	17.00
1775	NASDAQ	ASRT	Wed, Feb 16, 2005	17.12	17.12	16.20	16.28
1774	NASDAQ	ASRT	Tue, Feb 15, 2005	17.00	17.00	16.40	16.60
1773	NASDAQ	ASRT	Mon, Feb 14, 2005	16.96	17.28	16.60	16.80
1772	NASDAQ	ASRT	Fri, Feb 11, 2005	17.40	17.40	16.56	17.00
1771	NASDAQ	ASRT	Thu, Feb 10, 2005	18.80	18.80	17.36	17.48
1770	NASDAQ	ASRT	Wed, Feb 9, 2005	19.00	19.48	18.12	18.12
1769	NASDAQ	ASRT	Tue, Feb 8, 2005	19.76	19.88	19.00	19.12
1768	NASDAQ	ASRT	Mon, Feb 7, 2005	19.80	20.00	19.24	19.64
1767	NASDAQ	ASRT	Fri, Feb 4, 2005	18.76	19.40	18.60	19.32
1766	NASDAQ	ASRT	Thu, Feb 3, 2005	19.08	19.08	18.12	18.52
1765	NASDAQ	ASRT	Wed, Feb 2, 2005	18.40	19.00	17.80	18.68
1764	NASDAQ	ASRT	Tue, Feb 1, 2005	19.04	19.72	18.20	18.40
1763	NASDAQ	ASRT	Mon, Jan 31, 2005	18.92	19.56	18.88	19.20
1762	NASDAQ	ASRT	Fri, Jan 28, 2005	18.44	19.32	18.44	18.48
1761	NASDAQ	ASRT	Thu, Jan 27, 2005	19.64	19.64	18.44	18.80
1760	NASDAQ	ASRT	Wed, Jan 26, 2005	19.00	19.04	18.32	18.88
1759	NASDAQ	ASRT	Tue, Jan 25, 2005	19.00	19.00	18.36	18.84
1758	NASDAQ	ASRT	Mon, Jan 24, 2005	19.60	19.60	18.32	18.40
1757	NASDAQ	ASRT	Fri, Jan 21, 2005	19.08	19.32	18.80	18.84
1756	NASDAQ	ASRT	Thu, Jan 20, 2005	19.24	20.00	19.00	19.04
1755	NASDAQ	ASRT	Wed, Jan 19, 2005	20.80	20.80	19.00	19.00
1754	NASDAQ	ASRT	Tue, Jan 18, 2005	20.84	20.96	19.24	19.76
1753	NASDAQ	ASRT	Fri, Jan 14, 2005	19.12	19.20	18.00	19.04
1752	NASDAQ	ASRT	Thu, Jan 13, 2005	19.28	19.32	18.08	18.24
1751	NASDAQ	ASRT	Wed, Jan 12, 2005	19.08	19.20	18.00	18.76
1750	NASDAQ	ASRT	Tue, Jan 11, 2005	19.16	19.16	18.20	18.52
1749	NASDAQ	ASRT	Mon, Jan 10, 2005	18.76	19.36	18.68	18.72
1748	NASDAQ	ASRT	Fri, Jan 7, 2005	20.44	20.44	18.44	18.88
1747	NASDAQ	ASRT	Thu, Jan 6, 2005	21.16	21.40	19.92	21.32
1746	NASDAQ	ASRT	Wed, Jan 5, 2005	21.64	22.04	20.00	20.16
1745	NASDAQ	ASRT	Tue, Jan 4, 2005	22.60	22.60	20.88	21.40
1744	NASDAQ	ASRT	Mon, Jan 3, 2005	22.00	22.60	20.88	21.60
1743	NASDAQ	ASRT	Fri, Dec 31, 2004	20.68	21.92	20.60	21.60
1742	NASDAQ	ASRT	Thu, Dec 30, 2004	20.96	21.52	20.60	20.76
1741	NASDAQ	ASRT	Wed, Dec 29, 2004	20.48	21.00	20.20	20.84
1740	NASDAQ	ASRT	Tue, Dec 28, 2004	20.68	20.84	20.04	20.80
1739	NASDAQ	ASRT	Mon, Dec 27, 2004	21.08	21.20	20.00	20.76
1738	NASDAQ	ASRT	Thu, Dec 23, 2004	21.16	21.24	20.04	20.80
1737	NASDAQ	ASRT	Wed, Dec 22, 2004	20.68	21.08	20.00	20.68
1736	NASDAQ	ASRT	Tue, Dec 21, 2004	21.20	21.20	19.56	20.32
1735	NASDAQ	ASRT	Mon, Dec 20, 2004	20.80	21.16	19.80	20.32
1734	NASDAQ	ASRT	Fri, Dec 17, 2004	20.64	20.64	19.88	20.52
1733	NASDAQ	ASRT	Thu, Dec 16, 2004	20.56	21.40	20.00	20.44
1732	NASDAQ	ASRT	Wed, Dec 15, 2004	20.72	21.40	20.68	20.84
1731	NASDAQ	ASRT	Tue, Dec 14, 2004	21.44	21.44	20.72	21.00
1730	NASDAQ	ASRT	Mon, Dec 13, 2004	20.72	21.24	20.44	21.00
1729	NASDAQ	ASRT	Fri, Dec 10, 2004	20.40	20.72	19.20	20.24
1728	NASDAQ	ASRT	Thu, Dec 9, 2004	21.04	21.04	19.64	20.16
1727	NASDAQ	ASRT	Wed, Dec 8, 2004	20.72	21.12	20.16	20.84
1726	NASDAQ	ASRT	Tue, Dec 7, 2004	20.40	20.84	19.64	20.36
1725	NASDAQ	ASRT	Mon, Dec 6, 2004	20.20	20.92	19.44	20.48
1724	NASDAQ	ASRT	Fri, Dec 3, 2004	19.40	20.40	19.40	20.40
1723	NASDAQ	ASRT	Thu, Dec 2, 2004	19.36	20.40	19.36	20.00
1722	NASDAQ	ASRT	Wed, Dec 1, 2004	18.72	20.04	18.60	19.96
1721	NASDAQ	ASRT	Tue, Nov 30, 2004	20.92	20.92	18.40	18.64
1720	NASDAQ	ASRT	Mon, Nov 29, 2004	19.48	21.12	19.48	20.52
1719	NASDAQ	ASRT	Fri, Nov 26, 2004	19.48	21.08	19.48	20.48
1718	NASDAQ	ASRT	Wed, Nov 24, 2004	20.12	20.16	19.32	19.80
1717	NASDAQ	ASRT	Tue, Nov 23, 2004	20.60	20.84	18.48	20.20
1716	NASDAQ	ASRT	Mon, Nov 22, 2004	22.72	22.72	20.20	20.36
1715	NASDAQ	ASRT	Fri, Nov 19, 2004	20.20	23.56	19.64	22.40
1714	NASDAQ	ASRT	Thu, Nov 18, 2004	20.12	20.36	19.04	20.28
1713	NASDAQ	ASRT	Wed, Nov 17, 2004	19.88	20.16	19.24	19.56
1712	NASDAQ	ASRT	Tue, Nov 16, 2004	19.24	20.24	19.20	19.60
1711	NASDAQ	ASRT	Mon, Nov 15, 2004	19.20	19.88	19.20	19.88
1710	NASDAQ	ASRT	Fri, Nov 12, 2004	17.96	19.68	17.88	19.60
1709	NASDAQ	ASRT	Thu, Nov 11, 2004	17.08	17.68	16.88	17.68
1708	NASDAQ	ASRT	Wed, Nov 10, 2004	17.08	18.08	16.68	18.00
1707	NASDAQ	ASRT	Tue, Nov 9, 2004	16.80	17.20	16.40	17.20
1706	NASDAQ	ASRT	Mon, Nov 8, 2004	16.80	17.88	16.00	16.20
1705	NASDAQ	ASRT	Fri, Nov 5, 2004	16.08	17.16	15.92	17.12
1704	NASDAQ	ASRT	Thu, Nov 4, 2004	17.52	17.52	15.20	16.32
1703	NASDAQ	ASRT	Wed, Nov 3, 2004	16.40	17.08	15.60	17.08
1702	NASDAQ	ASRT	Tue, Nov 2, 2004	17.04	17.40	15.76	15.84
1701	NASDAQ	ASRT	Mon, Nov 1, 2004	17.16	17.64	17.00	17.36
1700	NASDAQ	ASRT	Fri, Oct 29, 2004	18.08	18.48	17.52	17.92
1699	NASDAQ	ASRT	Thu, Oct 28, 2004	17.36	17.88	17.12	17.76
1698	NASDAQ	ASRT	Wed, Oct 27, 2004	17.68	17.68	17.12	17.28
1697	NASDAQ	ASRT	Tue, Oct 26, 2004	17.60	17.84	17.04	17.44
1696	NASDAQ	ASRT	Mon, Oct 25, 2004	17.56	18.00	17.00	17.36
1695	NASDAQ	ASRT	Fri, Oct 22, 2004	17.20	18.40	17.20	17.60
1694	NASDAQ	ASRT	Thu, Oct 21, 2004	17.96	18.32	17.28	17.96
1693	NASDAQ	ASRT	Wed, Oct 20, 2004	18.52	18.80	17.60	18.12
1692	NASDAQ	ASRT	Tue, Oct 19, 2004	20.76	20.96	18.60	18.60
1691	NASDAQ	ASRT	Mon, Oct 18, 2004	19.24	20.76	19.24	19.76
1690	NASDAQ	ASRT	Fri, Oct 15, 2004	19.48	19.76	19.24	19.60
1689	NASDAQ	ASRT	Thu, Oct 14, 2004	20.00	20.40	19.44	19.44
1688	NASDAQ	ASRT	Wed, Oct 13, 2004	20.36	20.52	20.00	20.32
1687	NASDAQ	ASRT	Tue, Oct 12, 2004	20.40	20.40	19.16	20.24
1686	NASDAQ	ASRT	Mon, Oct 11, 2004	19.56	20.60	19.40	20.60
1685	NASDAQ	ASRT	Fri, Oct 8, 2004	19.52	19.72	18.92	19.40
1684	NASDAQ	ASRT	Thu, Oct 7, 2004	20.52	20.64	19.56	19.64
1683	NASDAQ	ASRT	Wed, Oct 6, 2004	20.72	20.80	20.36	20.60
1682	NASDAQ	ASRT	Tue, Oct 5, 2004	20.76	20.80	20.28	20.60
1681	NASDAQ	ASRT	Mon, Oct 4, 2004	20.88	21.04	20.40	20.56
1680	NASDAQ	ASRT	Fri, Oct 1, 2004	21.04	21.20	20.44	20.80
1679	NASDAQ	ASRT	Thu, Sep 30, 2004	21.32	21.32	20.44	20.88
1678	NASDAQ	ASRT	Wed, Sep 29, 2004	21.00	21.68	20.96	21.24
1677	NASDAQ	ASRT	Tue, Sep 28, 2004	20.84	21.20	20.80	21.00
1676	NASDAQ	ASRT	Mon, Sep 27, 2004	21.52	21.80	20.52	20.68
1675	NASDAQ	ASRT	Fri, Sep 24, 2004	21.64	21.68	21.52	21.52
1674	NASDAQ	ASRT	Thu, Sep 23, 2004	21.12	22.00	20.92	21.60
1673	NASDAQ	ASRT	Wed, Sep 22, 2004	21.84	21.84	20.76	20.92
1672	NASDAQ	ASRT	Tue, Sep 21, 2004	21.24	21.80	20.64	21.72
1671	NASDAQ	ASRT	Mon, Sep 20, 2004	21.32	21.32	20.76	20.92
1670	NASDAQ	ASRT	Fri, Sep 17, 2004	21.60	22.04	20.80	20.92
1669	NASDAQ	ASRT	Thu, Sep 16, 2004	20.92	21.72	20.84	21.40
1668	NASDAQ	ASRT	Wed, Sep 15, 2004	21.28	21.28	20.76	21.04
1667	NASDAQ	ASRT	Tue, Sep 14, 2004	21.56	21.56	20.84	21.28
1666	NASDAQ	ASRT	Mon, Sep 13, 2004	21.32	21.96	21.04	21.36
1665	NASDAQ	ASRT	Fri, Sep 10, 2004	21.08	22.00	21.00	21.68
1664	NASDAQ	ASRT	Thu, Sep 9, 2004	20.96	21.52	20.72	20.96
1663	NASDAQ	ASRT	Wed, Sep 8, 2004	20.08	21.12	19.92	20.68
1662	NASDAQ	ASRT	Tue, Sep 7, 2004	20.08	20.68	19.88	20.08
1661	NASDAQ	ASRT	Fri, Sep 3, 2004	19.80	20.00	19.00	19.92
1660	NASDAQ	ASRT	Thu, Sep 2, 2004	20.04	20.12	19.20	19.64
1659	NASDAQ	ASRT	Wed, Sep 1, 2004	18.48	20.68	18.48	19.72
1658	NASDAQ	ASRT	Tue, Aug 31, 2004	17.20	18.48	17.04	18.48
1657	NASDAQ	ASRT	Mon, Aug 30, 2004	19.12	19.12	17.00	17.20
1656	NASDAQ	ASRT	Fri, Aug 27, 2004	18.12	19.60	17.96	19.24
1655	NASDAQ	ASRT	Thu, Aug 26, 2004	18.36	18.72	18.08	18.12
1654	NASDAQ	ASRT	Wed, Aug 25, 2004	17.68	19.00	17.08	18.28
1653	NASDAQ	ASRT	Tue, Aug 24, 2004	19.28	19.36	17.32	17.36
1652	NASDAQ	ASRT	Mon, Aug 23, 2004	18.88	19.28	18.48	18.80
1651	NASDAQ	ASRT	Fri, Aug 20, 2004	17.36	18.88	17.20	18.84
1650	NASDAQ	ASRT	Thu, Aug 19, 2004	16.36	17.36	15.84	17.16
1649	NASDAQ	ASRT	Wed, Aug 18, 2004	15.76	16.68	15.64	16.12
1648	NASDAQ	ASRT	Tue, Aug 17, 2004	16.00	16.08	14.84	15.96
1647	NASDAQ	ASRT	Mon, Aug 16, 2004	15.76	16.00	15.76	15.92
1646	NASDAQ	ASRT	Fri, Aug 13, 2004	15.80	16.00	15.40	15.48
1645	NASDAQ	ASRT	Thu, Aug 12, 2004	16.20	16.60	15.56	15.84
1644	NASDAQ	ASRT	Wed, Aug 11, 2004	15.92	16.48	15.32	16.48
1643	NASDAQ	ASRT	Tue, Aug 10, 2004	17.16	17.44	15.84	16.24
1642	NASDAQ	ASRT	Mon, Aug 9, 2004	18.36	18.36	16.20	16.84
1641	NASDAQ	ASRT	Fri, Aug 6, 2004	18.68	18.80	17.96	18.08
1640	NASDAQ	ASRT	Thu, Aug 5, 2004	18.76	19.24	18.52	18.80
1639	NASDAQ	ASRT	Wed, Aug 4, 2004	18.92	19.32	18.12	18.80
1638	NASDAQ	ASRT	Tue, Aug 3, 2004	18.92	19.32	18.76	19.00
1637	NASDAQ	ASRT	Mon, Aug 2, 2004	19.08	19.84	18.80	19.24
1636	NASDAQ	ASRT	Fri, Jul 30, 2004	19.20	19.60	18.68	19.16
1635	NASDAQ	ASRT	Thu, Jul 29, 2004	20.08	20.16	18.80	19.20
1634	NASDAQ	ASRT	Wed, Jul 28, 2004	18.40	20.04	18.40	19.88
1633	NASDAQ	ASRT	Tue, Jul 27, 2004	19.56	19.56	18.80	19.48
1632	NASDAQ	ASRT	Mon, Jul 26, 2004	19.04	19.48	18.12	19.20
1631	NASDAQ	ASRT	Fri, Jul 23, 2004	18.00	18.88	17.04	18.28
1630	NASDAQ	ASRT	Thu, Jul 22, 2004	17.00	18.40	16.68	17.16
1629	NASDAQ	ASRT	Wed, Jul 21, 2004	20.00	20.04	17.00	17.20
1628	NASDAQ	ASRT	Tue, Jul 20, 2004	19.28	19.28	16.80	18.16
1627	NASDAQ	ASRT	Mon, Jul 19, 2004	19.96	19.96	16.96	17.08
1626	NASDAQ	ASRT	Fri, Jul 16, 2004	18.40	20.00	17.68	17.84
1625	NASDAQ	ASRT	Thu, Jul 15, 2004	18.88	18.88	18.40	18.60
1624	NASDAQ	ASRT	Wed, Jul 14, 2004	19.16	19.76	18.80	18.92
1623	NASDAQ	ASRT	Tue, Jul 13, 2004	20.32	20.60	19.36	19.40
1622	NASDAQ	ASRT	Mon, Jul 12, 2004	20.12	20.96	19.12	20.40
1621	NASDAQ	ASRT	Fri, Jul 9, 2004	19.20	20.00	18.84	20.00
1620	NASDAQ	ASRT	Thu, Jul 8, 2004	19.92	20.00	18.80	19.48
1619	NASDAQ	ASRT	Wed, Jul 7, 2004	19.20	19.56	19.20	19.52
1618	NASDAQ	ASRT	Tue, Jul 6, 2004	19.84	20.00	19.24	19.28
1617	NASDAQ	ASRT	Fri, Jul 2, 2004	20.12	20.32	19.52	19.68
1616	NASDAQ	ASRT	Thu, Jul 1, 2004	20.00	20.32	19.76	19.92
1615	NASDAQ	ASRT	Wed, Jun 30, 2004	20.60	20.60	19.04	19.76
1614	NASDAQ	ASRT	Tue, Jun 29, 2004	20.44	23.76	20.16	20.20
1613	NASDAQ	ASRT	Mon, Jun 28, 2004	22.76	22.76	20.12	20.84
1612	NASDAQ	ASRT	Fri, Jun 25, 2004	23.16	23.40	15.84	22.20
1611	NASDAQ	ASRT	Thu, Jun 24, 2004	25.20	25.40	21.76	22.72
1610	NASDAQ	ASRT	Wed, Jun 23, 2004	23.80	25.44	23.72	24.88
1609	NASDAQ	ASRT	Tue, Jun 22, 2004	23.96	24.56	23.24	23.92
1608	NASDAQ	ASRT	Mon, Jun 21, 2004	24.64	25.00	24.00	24.00
1607	NASDAQ	ASRT	Fri, Jun 18, 2004	25.60	25.60	23.96	24.56
1606	NASDAQ	ASRT	Thu, Jun 17, 2004	25.60	26.08	25.56	25.68
1605	NASDAQ	ASRT	Wed, Jun 16, 2004	26.00	27.88	25.72	26.04
1604	NASDAQ	ASRT	Tue, Jun 15, 2004	26.00	26.52	25.20	26.08
1603	NASDAQ	ASRT	Mon, Jun 14, 2004	25.20	27.48	25.16	25.40
1602	NASDAQ	ASRT	Thu, Jun 10, 2004	28.20	28.20	24.44	26.04
1601	NASDAQ	ASRT	Wed, Jun 9, 2004	29.84	30.44	26.80	26.88
1600	NASDAQ	ASRT	Tue, Jun 8, 2004	30.36	30.92	29.64	30.00
1599	NASDAQ	ASRT	Mon, Jun 7, 2004	30.08	30.92	29.04	30.84
1598	NASDAQ	ASRT	Fri, Jun 4, 2004	28.80	30.24	28.40	30.08
1597	NASDAQ	ASRT	Thu, Jun 3, 2004	29.00	29.36	28.40	28.76
1596	NASDAQ	ASRT	Wed, Jun 2, 2004	30.76	30.80	28.96	29.20
1595	NASDAQ	ASRT	Tue, Jun 1, 2004	30.80	30.96	30.00	30.16
1594	NASDAQ	ASRT	Fri, May 28, 2004	31.20	31.40	30.20	30.44
1593	NASDAQ	ASRT	Thu, May 27, 2004	29.08	31.12	29.08	31.12
1592	NASDAQ	ASRT	Wed, May 26, 2004	30.64	30.92	30.36	30.72
1591	NASDAQ	ASRT	Tue, May 25, 2004	29.16	31.20	29.12	30.32
1590	NASDAQ	ASRT	Mon, May 24, 2004	30.76	31.44	29.32	30.60
1589	NASDAQ	ASRT	Fri, May 21, 2004	28.36	31.72	28.32	30.76
1588	NASDAQ	ASRT	Thu, May 20, 2004	28.24	28.24	27.60	28.20
1587	NASDAQ	ASRT	Wed, May 19, 2004	26.44	28.12	26.44	27.64
1586	NASDAQ	ASRT	Tue, May 18, 2004	27.16	27.16	26.24	26.44
1585	NASDAQ	ASRT	Mon, May 17, 2004	27.84	27.88	26.84	27.36
1584	NASDAQ	ASRT	Fri, May 14, 2004	27.76	28.00	26.04	27.40
1583	NASDAQ	ASRT	Thu, May 13, 2004	28.40	28.40	26.00	27.32
1582	NASDAQ	ASRT	Wed, May 12, 2004	29.00	29.00	27.48	28.08
1581	NASDAQ	ASRT	Tue, May 11, 2004	29.12	29.12	28.12	28.24
1580	NASDAQ	ASRT	Mon, May 10, 2004	29.40	31.96	28.12	28.68
1579	NASDAQ	ASRT	Fri, May 7, 2004	27.96	29.24	27.24	28.96
1578	NASDAQ	ASRT	Thu, May 6, 2004	29.04	30.00	27.84	27.84
1577	NASDAQ	ASRT	Wed, May 5, 2004	28.52	29.52	28.40	29.48
1576	NASDAQ	ASRT	Tue, May 4, 2004	29.36	29.36	28.20	28.40
1575	NASDAQ	ASRT	Mon, May 3, 2004	32.00	32.24	28.32	29.04
1574	NASDAQ	ASRT	Fri, Apr 30, 2004	31.84	32.36	30.84	32.00
1573	NASDAQ	ASRT	Thu, Apr 29, 2004	32.48	33.80	31.80	32.64
1572	NASDAQ	ASRT	Wed, Apr 28, 2004	31.72	34.60	31.40	32.44
1571	NASDAQ	ASRT	Tue, Apr 27, 2004	34.88	35.00	33.48	33.76
1570	NASDAQ	ASRT	Mon, Apr 26, 2004	35.72	35.88	34.72	34.92
1569	NASDAQ	ASRT	Fri, Apr 23, 2004	35.24	35.60	34.52	35.48
1568	NASDAQ	ASRT	Thu, Apr 22, 2004	34.04	35.28	34.00	34.96
1567	NASDAQ	ASRT	Wed, Apr 21, 2004	33.40	35.24	33.40	35.12
1566	NASDAQ	ASRT	Tue, Apr 20, 2004	33.56	35.16	33.24	33.96
1565	NASDAQ	ASRT	Mon, Apr 19, 2004	32.56	34.60	32.44	33.96
1564	NASDAQ	ASRT	Fri, Apr 16, 2004	33.76	34.40	32.04	33.20
1563	NASDAQ	ASRT	Thu, Apr 15, 2004	34.60	34.72	32.00	34.00
1562	NASDAQ	ASRT	Wed, Apr 14, 2004	33.08	35.56	32.80	34.80
1561	NASDAQ	ASRT	Tue, Apr 13, 2004	32.40	33.36	30.40	32.52
1560	NASDAQ	ASRT	Mon, Apr 12, 2004	31.60	33.32	30.64	31.88
1559	NASDAQ	ASRT	Thu, Apr 8, 2004	34.60	34.60	32.80	33.28
1558	NASDAQ	ASRT	Wed, Apr 7, 2004	34.28	34.92	33.60	34.76
1557	NASDAQ	ASRT	Tue, Apr 6, 2004	35.00	35.20	30.92	34.44
1556	NASDAQ	ASRT	Mon, Apr 5, 2004	34.00	35.00	32.00	35.00
1555	NASDAQ	ASRT	Fri, Apr 2, 2004	31.48	33.88	31.48	33.52
1554	NASDAQ	ASRT	Thu, Apr 1, 2004	31.20	31.88	30.32	31.44
1553	NASDAQ	ASRT	Wed, Mar 31, 2004	30.80	31.32	30.08	31.32
1552	NASDAQ	ASRT	Tue, Mar 30, 2004	28.44	30.60	28.36	29.72
1551	NASDAQ	ASRT	Mon, Mar 29, 2004	28.88	29.64	27.60	28.36
1550	NASDAQ	ASRT	Fri, Mar 26, 2004	28.80	29.20	27.48	27.80
1549	NASDAQ	ASRT	Thu, Mar 25, 2004	29.20	29.64	28.08	28.48
1548	NASDAQ	ASRT	Wed, Mar 24, 2004	28.12	28.56	28.08	28.52
1547	NASDAQ	ASRT	Tue, Mar 23, 2004	28.64	29.20	28.12	28.28
1546	NASDAQ	ASRT	Mon, Mar 22, 2004	28.84	30.24	28.44	28.44
1545	NASDAQ	ASRT	Fri, Mar 19, 2004	30.40	31.80	28.04	29.28
1544	NASDAQ	ASRT	Thu, Mar 18, 2004	28.00	29.20	26.80	28.60
1543	NASDAQ	ASRT	Wed, Mar 17, 2004	25.00	26.04	25.00	25.72
1542	NASDAQ	ASRT	Tue, Mar 16, 2004	27.16	27.16	24.76	25.00
1541	NASDAQ	ASRT	Mon, Mar 15, 2004	26.40	26.40	24.44	25.96
1540	NASDAQ	ASRT	Fri, Mar 12, 2004	26.40	26.40	25.04	25.08
1539	NASDAQ	ASRT	Thu, Mar 11, 2004	27.20	27.20	26.04	26.20
1538	NASDAQ	ASRT	Wed, Mar 10, 2004	26.00	26.84	26.00	26.60
1537	NASDAQ	ASRT	Tue, Mar 9, 2004	26.72	27.56	25.88	26.00
1536	NASDAQ	ASRT	Mon, Mar 8, 2004	28.20	28.20	27.12	27.12
1535	NASDAQ	ASRT	Fri, Mar 5, 2004	28.20	28.20	27.48	28.00
1534	NASDAQ	ASRT	Thu, Mar 4, 2004	28.04	28.44	27.80	28.00
1533	NASDAQ	ASRT	Wed, Mar 3, 2004	27.16	28.20	27.16	27.96
1532	NASDAQ	ASRT	Tue, Mar 2, 2004	27.80	28.00	27.20	27.80
1531	NASDAQ	ASRT	Mon, Mar 1, 2004	27.96	28.04	27.44	27.96
1530	NASDAQ	ASRT	Fri, Feb 27, 2004	27.80	28.08	27.80	27.80
1529	NASDAQ	ASRT	Thu, Feb 26, 2004	28.24	28.72	27.84	27.92
1528	NASDAQ	ASRT	Wed, Feb 25, 2004	28.56	28.80	27.28	27.96
1527	NASDAQ	ASRT	Tue, Feb 24, 2004	28.80	29.40	27.32	27.32
1526	NASDAQ	ASRT	Mon, Feb 23, 2004	28.84	29.12	28.20	29.00
1525	NASDAQ	ASRT	Fri, Feb 20, 2004	28.08	28.64	28.00	28.20
1524	NASDAQ	ASRT	Thu, Feb 19, 2004	29.44	29.44	27.60	28.04
1523	NASDAQ	ASRT	Wed, Feb 18, 2004	28.88	29.56	28.40	28.52
1522	NASDAQ	ASRT	Tue, Feb 17, 2004	28.72	29.60	28.72	29.04
1521	NASDAQ	ASRT	Fri, Feb 13, 2004	30.40	30.40	28.40	28.44
1520	NASDAQ	ASRT	Thu, Feb 12, 2004	28.60	30.00	28.60	28.68
1519	NASDAQ	ASRT	Wed, Feb 11, 2004	28.80	30.00	28.20	30.00
1518	NASDAQ	ASRT	Tue, Feb 10, 2004	29.00	29.16	28.00	28.60
1517	NASDAQ	ASRT	Mon, Feb 9, 2004	29.04	29.04	27.52	28.40
1516	NASDAQ	ASRT	Fri, Feb 6, 2004	28.76	29.32	28.28	28.40
1515	NASDAQ	ASRT	Thu, Feb 5, 2004	29.36	29.36	28.44	28.44
1514	NASDAQ	ASRT	Wed, Feb 4, 2004	30.40	30.40	28.56	28.60
1513	NASDAQ	ASRT	Tue, Feb 3, 2004	30.32	30.60	29.20	29.52
1512	NASDAQ	ASRT	Mon, Feb 2, 2004	30.32	30.32	29.00	29.56
1511	NASDAQ	ASRT	Fri, Jan 30, 2004	29.12	30.40	28.60	29.76
1510	NASDAQ	ASRT	Thu, Jan 29, 2004	28.84	29.84	28.00	28.80
1509	NASDAQ	ASRT	Wed, Jan 28, 2004	30.40	30.68	26.00	28.40
1508	NASDAQ	ASRT	Tue, Jan 27, 2004	30.76	31.00	30.40	30.88
1507	NASDAQ	ASRT	Mon, Jan 26, 2004	28.76	31.00	28.12	30.76
1506	NASDAQ	ASRT	Fri, Jan 23, 2004	28.44	30.16	28.44	28.84
1505	NASDAQ	ASRT	Thu, Jan 22, 2004	30.48	30.76	29.00	30.00
1504	NASDAQ	ASRT	Wed, Jan 21, 2004	29.16	30.04	28.84	29.80
1503	NASDAQ	ASRT	Tue, Jan 20, 2004	30.56	30.56	28.40	29.20
1502	NASDAQ	ASRT	Fri, Jan 16, 2004	29.96	30.56	29.00	30.00
1501	NASDAQ	ASRT	Thu, Jan 15, 2004	30.00	30.36	28.84	29.92
1500	NASDAQ	ASRT	Wed, Jan 14, 2004	30.60	31.00	28.84	29.84
1499	NASDAQ	ASRT	Tue, Jan 13, 2004	29.60	29.60	28.68	29.08
1498	NASDAQ	ASRT	Mon, Jan 12, 2004	29.72	31.60	28.08	29.60
1497	NASDAQ	ASRT	Fri, Jan 9, 2004	29.48	29.68	28.44	29.08
1496	NASDAQ	ASRT	Thu, Jan 8, 2004	29.20	29.20	28.60	29.08
1495	NASDAQ	ASRT	Wed, Jan 7, 2004	30.04	31.00	28.04	29.20
1494	NASDAQ	ASRT	Tue, Jan 6, 2004	28.20	29.36	28.00	28.84
1493	NASDAQ	ASRT	Mon, Jan 5, 2004	28.80	28.80	28.20	28.24
1492	NASDAQ	ASRT	Fri, Jan 2, 2004	28.08	29.08	28.00	28.88
1491	NASDAQ	ASRT	Wed, Dec 31, 2003	27.80	28.40	27.60	28.36
1490	NASDAQ	ASRT	Tue, Dec 30, 2003	28.52	28.52	27.64	28.04
1489	NASDAQ	ASRT	Mon, Dec 29, 2003	28.20	28.20	27.04	27.36
1488	NASDAQ	ASRT	Fri, Dec 26, 2003	27.72	29.00	27.00	27.60
1487	NASDAQ	ASRT	Wed, Dec 24, 2003	28.60	28.80	27.24	28.04
1486	NASDAQ	ASRT	Tue, Dec 23, 2003	27.72	29.32	25.40	28.44
1485	NASDAQ	ASRT	Mon, Dec 22, 2003	28.20	28.20	27.20	27.72
1484	NASDAQ	ASRT	Fri, Dec 19, 2003	27.16	28.40	27.16	27.60
1483	NASDAQ	ASRT	Thu, Dec 18, 2003	28.40	28.40	25.08	27.04
1482	NASDAQ	ASRT	Wed, Dec 17, 2003	27.96	29.00	27.60	28.08
1481	NASDAQ	ASRT	Tue, Dec 16, 2003	28.32	28.32	27.00	27.04
1480	NASDAQ	ASRT	Mon, Dec 15, 2003	28.40	28.56	27.80	28.32
1479	NASDAQ	ASRT	Fri, Dec 12, 2003	28.60	28.60	27.92	27.96
1478	NASDAQ	ASRT	Thu, Dec 11, 2003	28.16	28.60	28.00	28.20
1477	NASDAQ	ASRT	Wed, Dec 10, 2003	28.64	28.80	28.04	28.04
1476	NASDAQ	ASRT	Tue, Dec 9, 2003	29.60	29.68	28.40	28.60
1475	NASDAQ	ASRT	Mon, Dec 8, 2003	30.92	30.92	29.40	29.40
1474	NASDAQ	ASRT	Fri, Dec 5, 2003	29.56	30.60	29.04	30.40
1473	NASDAQ	ASRT	Thu, Dec 4, 2003	29.80	29.96	29.24	29.56
1472	NASDAQ	ASRT	Wed, Dec 3, 2003	28.00	30.00	27.84	29.12
1471	NASDAQ	ASRT	Tue, Dec 2, 2003	27.04	29.40	27.04	28.40
1470	NASDAQ	ASRT	Mon, Dec 1, 2003	27.36	27.52	27.12	27.20
1469	NASDAQ	ASRT	Fri, Nov 28, 2003	26.80	27.72	26.80	27.16
1468	NASDAQ	ASRT	Wed, Nov 26, 2003	25.80	26.96	25.80	26.80
1467	NASDAQ	ASRT	Tue, Nov 25, 2003	26.76	26.76	25.32	25.60
1466	NASDAQ	ASRT	Mon, Nov 24, 2003	26.80	27.00	25.60	26.04
1465	NASDAQ	ASRT	Fri, Nov 21, 2003	26.04	26.80	25.80	26.00
1464	NASDAQ	ASRT	Thu, Nov 20, 2003	27.36	27.56	26.12	26.12
1463	NASDAQ	ASRT	Wed, Nov 19, 2003	27.80	28.00	25.60	27.40
1462	NASDAQ	ASRT	Tue, Nov 18, 2003	28.40	28.92	27.80	28.12
1461	NASDAQ	ASRT	Mon, Nov 17, 2003	28.04	29.00	27.84	28.28
1460	NASDAQ	ASRT	Fri, Nov 14, 2003	27.96	28.80	27.44	28.60
1459	NASDAQ	ASRT	Thu, Nov 13, 2003	26.92	27.60	26.40	27.36
1458	NASDAQ	ASRT	Wed, Nov 12, 2003	25.92	26.92	25.84	26.92
1457	NASDAQ	ASRT	Tue, Nov 11, 2003	26.00	26.20	25.12	25.20
1456	NASDAQ	ASRT	Mon, Nov 10, 2003	26.96	26.96	25.60	26.08
1455	NASDAQ	ASRT	Fri, Nov 7, 2003	26.60	27.20	26.40	26.44
1454	NASDAQ	ASRT	Thu, Nov 6, 2003	26.20	26.80	25.80	26.56
1453	NASDAQ	ASRT	Wed, Nov 5, 2003	26.88	26.88	24.84	26.00
1452	NASDAQ	ASRT	Tue, Nov 4, 2003	24.60	26.60	24.60	26.00
1451	NASDAQ	ASRT	Mon, Nov 3, 2003	25.20	26.80	24.40	24.80
1450	NASDAQ	ASRT	Fri, Oct 31, 2003	24.88	25.00	24.20	25.00
1449	NASDAQ	ASRT	Thu, Oct 30, 2003	24.28	25.20	23.80	25.20
1448	NASDAQ	ASRT	Wed, Oct 29, 2003	24.00	24.72	23.80	24.04
1447	NASDAQ	ASRT	Tue, Oct 28, 2003	24.40	24.60	23.60	24.00
1446	NASDAQ	ASRT	Mon, Oct 27, 2003	23.60	25.04	23.20	24.00
1445	NASDAQ	ASRT	Fri, Oct 24, 2003	22.60	23.76	22.08	23.40
1444	NASDAQ	ASRT	Thu, Oct 23, 2003	23.00	23.00	22.00	22.60
1443	NASDAQ	ASRT	Wed, Oct 22, 2003	22.96	24.00	22.88	23.44
1442	NASDAQ	ASRT	Tue, Oct 21, 2003	23.00	23.00	22.80	22.96
1441	NASDAQ	ASRT	Mon, Oct 20, 2003	23.00	23.04	22.84	23.04
1440	NASDAQ	ASRT	Fri, Oct 17, 2003	23.60	23.60	23.28	23.28
1439	NASDAQ	ASRT	Thu, Oct 16, 2003	23.20	23.76	22.80	23.60
1438	NASDAQ	ASRT	Wed, Oct 15, 2003	23.88	23.88	23.20	23.36
1437	NASDAQ	ASRT	Tue, Oct 14, 2003	23.60	24.00	23.60	23.84
1436	NASDAQ	ASRT	Mon, Oct 13, 2003	23.60	24.24	23.60	23.96
1435	NASDAQ	ASRT	Fri, Oct 10, 2003	24.80	24.84	23.60	24.00
1434	NASDAQ	ASRT	Thu, Oct 9, 2003	25.20	25.40	24.60	25.20
1433	NASDAQ	ASRT	Wed, Oct 8, 2003	24.60	26.00	24.60	25.60
1432	NASDAQ	ASRT	Tue, Oct 7, 2003	25.00	25.40	24.60	24.80
1431	NASDAQ	ASRT	Mon, Oct 6, 2003	25.20	25.20	24.44	25.00
1430	NASDAQ	ASRT	Fri, Oct 3, 2003	25.80	26.16	24.76	25.00
1429	NASDAQ	ASRT	Thu, Oct 2, 2003	25.80	27.00	24.80	26.20
1428	NASDAQ	ASRT	Wed, Oct 1, 2003	25.40	25.80	25.20	25.80
1427	NASDAQ	ASRT	Tue, Sep 30, 2003	23.60	25.92	23.60	25.40
1426	NASDAQ	ASRT	Mon, Sep 29, 2003	24.00	24.20	23.40	23.60
1425	NASDAQ	ASRT	Fri, Sep 26, 2003	26.00	26.40	24.08	24.40
1424	NASDAQ	ASRT	Thu, Sep 25, 2003	26.00	27.56	26.00	26.20
1423	NASDAQ	ASRT	Wed, Sep 24, 2003	26.72	27.24	26.00	26.00
1422	NASDAQ	ASRT	Tue, Sep 23, 2003	27.20	27.60	26.20	27.00
1421	NASDAQ	ASRT	Mon, Sep 22, 2003	30.00	30.16	27.00	27.60
1420	NASDAQ	ASRT	Fri, Sep 19, 2003	30.20	30.20	29.44	30.00
1419	NASDAQ	ASRT	Thu, Sep 18, 2003	31.36	31.36	28.80	30.00
1418	NASDAQ	ASRT	Wed, Sep 17, 2003	31.60	31.60	30.84	31.16
1417	NASDAQ	ASRT	Tue, Sep 16, 2003	31.60	32.40	31.00	31.52
1416	NASDAQ	ASRT	Mon, Sep 15, 2003	30.40	31.20	29.60	31.20
1415	NASDAQ	ASRT	Fri, Sep 12, 2003	29.20	29.80	29.20	29.76
1414	NASDAQ	ASRT	Thu, Sep 11, 2003	30.04	30.04	28.60	29.40
1413	NASDAQ	ASRT	Wed, Sep 10, 2003	29.80	30.96	28.00	29.60
1412	NASDAQ	ASRT	Tue, Sep 9, 2003	28.32	29.56	27.52	29.40
1411	NASDAQ	ASRT	Mon, Sep 8, 2003	28.40	28.80	27.80	28.36
1410	NASDAQ	ASRT	Fri, Sep 5, 2003	30.60	30.60	28.00	28.56
1409	NASDAQ	ASRT	Thu, Sep 4, 2003	34.00	34.00	29.00	30.32
1408	NASDAQ	ASRT	Wed, Sep 3, 2003	25.20	28.40	25.00	28.00
1407	NASDAQ	ASRT	Tue, Sep 2, 2003	24.96	25.00	24.20	24.80
1406	NASDAQ	ASRT	Fri, Aug 29, 2003	24.96	25.00	24.44	24.76
1405	NASDAQ	ASRT	Thu, Aug 28, 2003	22.20	25.00	22.20	24.80
1404	NASDAQ	ASRT	Wed, Aug 27, 2003	21.76	22.20	21.60	22.20
1403	NASDAQ	ASRT	Tue, Aug 26, 2003	21.60	22.00	21.40	21.72
1402	NASDAQ	ASRT	Mon, Aug 25, 2003	22.40	22.80	22.00	22.40
1401	NASDAQ	ASRT	Fri, Aug 22, 2003	22.32	22.80	21.80	22.40
1400	NASDAQ	ASRT	Thu, Aug 21, 2003	21.00	21.88	21.00	21.88
1399	NASDAQ	ASRT	Wed, Aug 20, 2003	20.60	20.96	20.40	20.96
1398	NASDAQ	ASRT	Tue, Aug 19, 2003	20.68	20.68	20.04	20.56
1397	NASDAQ	ASRT	Mon, Aug 18, 2003	20.80	21.00	20.60	20.72
1396	NASDAQ	ASRT	Fri, Aug 15, 2003	20.76	20.76	20.76	20.76
1395	NASDAQ	ASRT	Thu, Aug 14, 2003	20.40	20.40	19.80	20.40
1394	NASDAQ	ASRT	Wed, Aug 13, 2003	20.16	20.80	20.16	20.72
1393	NASDAQ	ASRT	Tue, Aug 12, 2003	19.80	20.00	19.64	20.00
1392	NASDAQ	ASRT	Mon, Aug 11, 2003	20.20	20.64	20.16	20.16
1391	NASDAQ	ASRT	Fri, Aug 8, 2003	19.56	20.40	19.56	20.00
1390	NASDAQ	ASRT	Thu, Aug 7, 2003	19.00	19.60	18.68	19.40
1389	NASDAQ	ASRT	Wed, Aug 6, 2003	19.80	19.80	19.20	19.32
1388	NASDAQ	ASRT	Tue, Aug 5, 2003	19.60	19.80	19.60	19.60
1387	NASDAQ	ASRT	Mon, Aug 4, 2003	19.80	19.92	19.80	19.80
1386	NASDAQ	ASRT	Fri, Aug 1, 2003	19.88	20.00	19.80	20.00
1385	NASDAQ	ASRT	Thu, Jul 31, 2003	19.92	20.08	19.80	20.00
1384	NASDAQ	ASRT	Wed, Jul 30, 2003	20.00	20.16	19.80	20.00
1383	NASDAQ	ASRT	Tue, Jul 29, 2003	20.40	20.40	19.80	19.96
1382	NASDAQ	ASRT	Mon, Jul 28, 2003	20.00	20.60	19.60	20.60
1381	NASDAQ	ASRT	Fri, Jul 25, 2003	20.60	20.60	20.00	20.08
1380	NASDAQ	ASRT	Thu, Jul 24, 2003	20.72	20.96	20.60	20.96
1379	NASDAQ	ASRT	Wed, Jul 23, 2003	21.20	21.52	20.32	20.84
1378	NASDAQ	ASRT	Tue, Jul 22, 2003	21.20	21.20	20.60	21.08
1377	NASDAQ	ASRT	Mon, Jul 21, 2003	21.40	21.60	20.80	21.20
1376	NASDAQ	ASRT	Fri, Jul 18, 2003	21.40	21.68	21.00	21.52
1375	NASDAQ	ASRT	Thu, Jul 17, 2003	21.00	21.48	20.96	21.36
1374	NASDAQ	ASRT	Wed, Jul 16, 2003	20.80	21.00	20.20	20.80
1373	NASDAQ	ASRT	Tue, Jul 15, 2003	21.40	21.52	20.40	20.56
1372	NASDAQ	ASRT	Mon, Jul 14, 2003	21.80	22.36	21.20	21.20
1371	NASDAQ	ASRT	Fri, Jul 11, 2003	22.40	22.80	21.68	21.80
1370	NASDAQ	ASRT	Thu, Jul 10, 2003	22.48	22.48	21.60	22.40
1369	NASDAQ	ASRT	Wed, Jul 9, 2003	22.60	22.60	22.00	22.60
1368	NASDAQ	ASRT	Tue, Jul 8, 2003	21.80	23.00	21.20	22.80
1367	NASDAQ	ASRT	Mon, Jul 7, 2003	21.20	22.80	21.00	22.20
1366	NASDAQ	ASRT	Thu, Jul 3, 2003	20.60	20.96	20.60	20.84
1365	NASDAQ	ASRT	Wed, Jul 2, 2003	20.04	20.60	19.60	20.60
1364	NASDAQ	ASRT	Tue, Jul 1, 2003	19.20	20.00	18.80	20.00
1363	NASDAQ	ASRT	Mon, Jun 30, 2003	20.00	20.20	19.00	19.20
1362	NASDAQ	ASRT	Fri, Jun 27, 2003	19.80	20.04	19.60	19.96
1361	NASDAQ	ASRT	Thu, Jun 26, 2003	19.80	20.16	19.80	20.16
1360	NASDAQ	ASRT	Wed, Jun 25, 2003	19.60	20.12	19.40	19.92
1359	NASDAQ	ASRT	Tue, Jun 24, 2003	19.92	20.52	19.76	19.76
1358	NASDAQ	ASRT	Mon, Jun 23, 2003	19.60	20.68	19.20	20.32
1357	NASDAQ	ASRT	Fri, Jun 20, 2003	19.80	20.00	19.60	19.64
1356	NASDAQ	ASRT	Thu, Jun 19, 2003	20.16	20.36	19.48	19.48
1355	NASDAQ	ASRT	Wed, Jun 18, 2003	20.20	20.60	20.00	20.16
1354	NASDAQ	ASRT	Tue, Jun 17, 2003	20.76	20.76	19.88	20.00
1353	NASDAQ	ASRT	Mon, Jun 16, 2003	18.60	21.40	18.60	20.60
1352	NASDAQ	ASRT	Fri, Jun 13, 2003	18.60	18.76	18.60	18.76
1351	NASDAQ	ASRT	Thu, Jun 12, 2003	18.80	18.84	18.08	18.48
1350	NASDAQ	ASRT	Wed, Jun 11, 2003	18.48	18.80	18.16	18.40
1349	NASDAQ	ASRT	Tue, Jun 10, 2003	18.08	19.40	17.60	18.08
1348	NASDAQ	ASRT	Mon, Jun 9, 2003	19.20	19.40	17.64	18.00
1347	NASDAQ	ASRT	Fri, Jun 6, 2003	20.00	21.00	19.20	19.20
1346	NASDAQ	ASRT	Thu, Jun 5, 2003	16.00	20.60	16.00	19.40
1345	NASDAQ	ASRT	Wed, Jun 4, 2003	14.80	16.00	14.60	16.00
1344	NASDAQ	ASRT	Tue, Jun 3, 2003	14.60	15.20	14.60	15.20
1343	NASDAQ	ASRT	Mon, Jun 2, 2003	15.32	15.32	14.20	14.20
1342	NASDAQ	ASRT	Fri, May 30, 2003	13.64	15.20	13.64	15.20
1341	NASDAQ	ASRT	Thu, May 29, 2003	14.00	14.36	14.00	14.00
1340	NASDAQ	ASRT	Wed, May 28, 2003	13.00	13.92	12.40	13.92
1339	NASDAQ	ASRT	Tue, May 27, 2003	13.92	14.00	13.00	13.20
1338	NASDAQ	ASRT	Fri, May 23, 2003	12.68	13.92	12.68	13.80
1337	NASDAQ	ASRT	Thu, May 22, 2003	12.24	12.80	12.24	12.68
1336	NASDAQ	ASRT	Wed, May 21, 2003	12.24	12.32	12.00	12.28
1335	NASDAQ	ASRT	Tue, May 20, 2003	12.92	12.92	12.16	12.28
1334	NASDAQ	ASRT	Mon, May 19, 2003	13.20	13.20	12.76	12.88
1333	NASDAQ	ASRT	Fri, May 16, 2003	12.56	13.20	12.56	13.20
1332	NASDAQ	ASRT	Thu, May 15, 2003	11.84	12.56	10.80	12.56
1331	NASDAQ	ASRT	Wed, May 14, 2003	12.04	12.20	10.84	11.96
1330	NASDAQ	ASRT	Tue, May 13, 2003	13.20	13.20	11.24	12.20
1329	NASDAQ	ASRT	Mon, May 12, 2003	12.80	14.00	12.20	13.04
1328	NASDAQ	ASRT	Fri, May 9, 2003	12.60	13.40	12.60	12.80
1327	NASDAQ	ASRT	Thu, May 8, 2003	12.56	12.80	12.40	12.40
1326	NASDAQ	ASRT	Wed, May 7, 2003	12.60	12.80	11.88	12.40
1325	NASDAQ	ASRT	Tue, May 6, 2003	12.60	13.04	12.60	12.92
1324	NASDAQ	ASRT	Mon, May 5, 2003	12.00	13.20	12.00	12.60
1323	NASDAQ	ASRT	Fri, May 2, 2003	11.08	11.80	11.04	11.60
1322	NASDAQ	ASRT	Thu, May 1, 2003	11.04	11.04	11.04	11.04
1321	NASDAQ	ASRT	Wed, Apr 30, 2003	11.04	11.60	10.40	11.20
1320	NASDAQ	ASRT	Tue, Apr 29, 2003	11.16	11.16	10.40	11.00
1319	NASDAQ	ASRT	Mon, Apr 28, 2003	10.68	11.00	10.60	11.00
1318	NASDAQ	ASRT	Fri, Apr 25, 2003	11.20	11.20	10.60	10.60
1317	NASDAQ	ASRT	Thu, Apr 24, 2003	11.92	12.00	10.80	10.80
1316	NASDAQ	ASRT	Wed, Apr 23, 2003	11.00	11.80	10.76	11.60
1315	NASDAQ	ASRT	Tue, Apr 22, 2003	10.00	11.40	10.00	11.08
1314	NASDAQ	ASRT	Mon, Apr 21, 2003	9.52	10.00	9.52	10.00
1313	NASDAQ	ASRT	Thu, Apr 17, 2003	9.16	9.40	9.16	9.20
1312	NASDAQ	ASRT	Wed, Apr 16, 2003	8.76	9.16	8.76	9.04
1311	NASDAQ	ASRT	Tue, Apr 15, 2003	8.00	8.80	8.00	8.76
1310	NASDAQ	ASRT	Mon, Apr 14, 2003	8.36	8.40	8.04	8.04
1309	NASDAQ	ASRT	Fri, Apr 11, 2003	8.40	8.40	8.00	8.32
1308	NASDAQ	ASRT	Thu, Apr 10, 2003	8.60	8.60	8.40	8.60
1307	NASDAQ	ASRT	Wed, Apr 9, 2003	8.48	8.72	8.48	8.72
1306	NASDAQ	ASRT	Tue, Apr 8, 2003	8.60	8.60	8.52	8.60
1305	NASDAQ	ASRT	Mon, Apr 7, 2003	8.80	8.80	8.52	8.52
1304	NASDAQ	ASRT	Fri, Apr 4, 2003	8.68	9.12	8.60	8.60
1303	NASDAQ	ASRT	Thu, Apr 3, 2003	9.20	9.20	8.40	8.80
1302	NASDAQ	ASRT	Wed, Apr 2, 2003	9.28	9.28	9.12	9.16
1301	NASDAQ	ASRT	Tue, Apr 1, 2003	9.20	9.20	8.80	8.88
1300	NASDAQ	ASRT	Mon, Mar 31, 2003	9.24	9.24	9.24	9.24
1299	NASDAQ	ASRT	Fri, Mar 28, 2003	9.20	9.24	9.20	9.24
1298	NASDAQ	ASRT	Thu, Mar 27, 2003	8.92	9.00	8.80	9.00
1297	NASDAQ	ASRT	Wed, Mar 26, 2003	9.20	9.20	8.80	9.00
1296	NASDAQ	ASRT	Tue, Mar 25, 2003	9.60	9.72	9.20	9.20
1295	NASDAQ	ASRT	Mon, Mar 24, 2003	9.64	9.64	8.80	9.60
1294	NASDAQ	ASRT	Thu, Mar 20, 2003	9.72	9.72	9.68	9.68
1293	NASDAQ	ASRT	Wed, Mar 19, 2003	10.20	10.20	9.68	9.68
1292	NASDAQ	ASRT	Tue, Mar 18, 2003	10.20	10.20	10.00	10.00
1291	NASDAQ	ASRT	Mon, Mar 17, 2003	10.00	10.00	10.00	10.00
1290	NASDAQ	ASRT	Fri, Mar 14, 2003	10.60	10.60	10.20	10.20
1289	NASDAQ	ASRT	Thu, Mar 13, 2003	9.60	10.80	9.60	10.80
1288	NASDAQ	ASRT	Wed, Mar 12, 2003	9.60	9.60	9.56	9.56
1287	NASDAQ	ASRT	Tue, Mar 11, 2003	9.64	9.76	9.60	9.76
1286	NASDAQ	ASRT	Mon, Mar 10, 2003	10.60	10.60	9.60	9.60
1285	NASDAQ	ASRT	Fri, Mar 7, 2003	10.32	10.44	10.32	10.44
1284	NASDAQ	ASRT	Thu, Mar 6, 2003	10.60	10.60	10.40	10.56
1283	NASDAQ	ASRT	Wed, Mar 5, 2003	9.60	10.36	9.60	10.36
1282	NASDAQ	ASRT	Tue, Mar 4, 2003	9.80	9.80	9.40	9.80
1281	NASDAQ	ASRT	Mon, Mar 3, 2003	9.40	9.80	9.40	9.80
1280	NASDAQ	ASRT	Fri, Feb 28, 2003	9.72	9.72	8.40	9.36
1279	NASDAQ	ASRT	Thu, Feb 27, 2003	9.80	9.96	9.44	9.60
1278	NASDAQ	ASRT	Wed, Feb 26, 2003	9.84	10.00	9.80	9.80
1277	NASDAQ	ASRT	Tue, Feb 25, 2003	10.60	10.60	9.60	9.80
1276	NASDAQ	ASRT	Mon, Feb 24, 2003	10.84	10.84	10.60	10.64
1275	NASDAQ	ASRT	Fri, Feb 21, 2003	10.96	11.04	10.80	11.04
1274	NASDAQ	ASRT	Thu, Feb 20, 2003	11.20	11.40	10.64	11.00
1273	NASDAQ	ASRT	Wed, Feb 19, 2003	11.40	11.40	10.80	11.00
1272	NASDAQ	ASRT	Tue, Feb 18, 2003	11.64	11.80	11.44	11.56
1271	NASDAQ	ASRT	Fri, Feb 14, 2003	11.68	11.68	11.60	11.64
1270	NASDAQ	ASRT	Thu, Feb 13, 2003	11.80	11.80	11.64	11.64
1269	NASDAQ	ASRT	Wed, Feb 12, 2003	12.04	12.60	11.40	12.20
1268	NASDAQ	ASRT	Tue, Feb 11, 2003	12.60	12.72	11.80	12.00
1267	NASDAQ	ASRT	Mon, Feb 10, 2003	12.00	12.40	11.40	11.44
1266	NASDAQ	ASRT	Fri, Feb 7, 2003	11.36	11.80	11.36	11.80
1265	NASDAQ	ASRT	Thu, Feb 6, 2003	11.20	11.20	11.20	11.20
1264	NASDAQ	ASRT	Wed, Feb 5, 2003	11.40	11.40	11.40	11.40
1263	NASDAQ	ASRT	Tue, Feb 4, 2003	11.28	11.40	11.16	11.40
1262	NASDAQ	ASRT	Mon, Feb 3, 2003	10.72	11.40	10.72	11.12
1261	NASDAQ	ASRT	Fri, Jan 31, 2003	9.92	10.12	9.92	10.12
1260	NASDAQ	ASRT	Thu, Jan 30, 2003	9.96	9.96	9.80	9.80
1259	NASDAQ	ASRT	Wed, Jan 29, 2003	10.00	10.00	9.96	9.96
1258	NASDAQ	ASRT	Tue, Jan 28, 2003	10.32	10.32	10.12	10.20
1257	NASDAQ	ASRT	Mon, Jan 27, 2003	9.92	10.60	9.80	10.52
1256	NASDAQ	ASRT	Fri, Jan 24, 2003	9.60	9.96	9.60	9.96
1255	NASDAQ	ASRT	Thu, Jan 23, 2003	9.96	10.12	9.80	9.80
1254	NASDAQ	ASRT	Wed, Jan 22, 2003	10.12	10.16	9.80	9.80
1253	NASDAQ	ASRT	Tue, Jan 21, 2003	9.40	10.16	9.40	10.08
1252	NASDAQ	ASRT	Fri, Jan 17, 2003	9.56	9.60	9.40	9.40
1251	NASDAQ	ASRT	Thu, Jan 16, 2003	10.80	10.80	9.96	9.96
1250	NASDAQ	ASRT	Wed, Jan 15, 2003	9.60	10.48	9.60	10.48
1249	NASDAQ	ASRT	Tue, Jan 14, 2003	8.80	9.80	8.80	9.60
1248	NASDAQ	ASRT	Mon, Jan 13, 2003	9.20	9.52	9.12	9.12
1247	NASDAQ	ASRT	Fri, Jan 10, 2003	9.60	9.80	8.60	9.40
1246	NASDAQ	ASRT	Thu, Jan 9, 2003	9.00	10.20	9.00	9.80
1245	NASDAQ	ASRT	Wed, Jan 8, 2003	9.60	10.00	9.24	9.24
1244	NASDAQ	ASRT	Tue, Jan 7, 2003	10.80	10.80	9.68	9.68
1243	NASDAQ	ASRT	Mon, Jan 6, 2003	9.00	10.00	8.80	10.00
1242	NASDAQ	ASRT	Fri, Jan 3, 2003	8.00	8.80	8.00	8.60
1241	NASDAQ	ASRT	Thu, Jan 2, 2003	8.00	8.00	7.80	8.00
1240	NASDAQ	ASRT	Tue, Dec 31, 2002	6.60	8.00	6.60	8.00
1239	NASDAQ	ASRT	Mon, Dec 30, 2002	6.40	6.80	6.40	6.72
1238	NASDAQ	ASRT	Fri, Dec 27, 2002	6.60	6.80	6.20	6.72
1237	NASDAQ	ASRT	Thu, Dec 26, 2002	7.00	7.20	6.16	6.76
1236	NASDAQ	ASRT	Tue, Dec 24, 2002	6.84	6.84	6.40	6.80
1235	NASDAQ	ASRT	Mon, Dec 23, 2002	6.40	7.00	6.40	6.84
1234	NASDAQ	ASRT	Fri, Dec 20, 2002	5.84	7.60	5.80	6.48
1233	NASDAQ	ASRT	Thu, Dec 19, 2002	6.36	6.36	5.72	5.84
1232	NASDAQ	ASRT	Wed, Dec 18, 2002	6.52	6.80	6.08	6.08
1231	NASDAQ	ASRT	Tue, Dec 17, 2002	7.20	7.20	6.20	6.60
1230	NASDAQ	ASRT	Mon, Dec 16, 2002	7.60	7.60	7.12	7.12
1229	NASDAQ	ASRT	Fri, Dec 13, 2002	7.80	8.16	7.48	7.92
1228	NASDAQ	ASRT	Thu, Dec 12, 2002	7.68	7.88	7.52	7.52
1227	NASDAQ	ASRT	Wed, Dec 11, 2002	7.60	8.20	7.44	7.80
1226	NASDAQ	ASRT	Tue, Dec 10, 2002	7.60	7.68	6.80	6.92
1225	NASDAQ	ASRT	Mon, Dec 9, 2002	7.12	8.00	7.12	7.68
1224	NASDAQ	ASRT	Fri, Dec 6, 2002	6.80	7.04	6.80	7.04
1223	NASDAQ	ASRT	Thu, Dec 5, 2002	6.48	7.56	6.48	6.80
1222	NASDAQ	ASRT	Wed, Dec 4, 2002	6.52	7.36	6.44	6.76
1221	NASDAQ	ASRT	Tue, Dec 3, 2002	6.84	6.96	6.00	6.72
1220	NASDAQ	ASRT	Mon, Dec 2, 2002	7.04	7.04	6.40	6.80
1219	NASDAQ	ASRT	Fri, Nov 29, 2002	7.04	7.36	6.96	7.16
1218	NASDAQ	ASRT	Wed, Nov 27, 2002	7.16	7.80	7.00	7.28
1217	NASDAQ	ASRT	Tue, Nov 26, 2002	7.60	8.20	6.88	7.00
1216	NASDAQ	ASRT	Mon, Nov 25, 2002	8.60	8.60	7.00	7.96
1215	NASDAQ	ASRT	Fri, Nov 22, 2002	8.80	8.80	8.40	8.40
1214	NASDAQ	ASRT	Thu, Nov 21, 2002	9.00	9.04	9.00	9.00
1213	NASDAQ	ASRT	Wed, Nov 20, 2002	9.24	9.24	9.00	9.12
1212	NASDAQ	ASRT	Tue, Nov 19, 2002	9.20	9.20	9.00	9.20
1211	NASDAQ	ASRT	Mon, Nov 18, 2002	9.40	9.96	9.20	9.20
1210	NASDAQ	ASRT	Fri, Nov 15, 2002	9.00	9.80	9.00	9.80
1209	NASDAQ	ASRT	Thu, Nov 14, 2002	9.84	10.00	8.60	8.80
1208	NASDAQ	ASRT	Wed, Nov 13, 2002	9.56	11.60	9.24	9.84
1207	NASDAQ	ASRT	Tue, Nov 12, 2002	9.80	9.88	9.24	9.52
1206	NASDAQ	ASRT	Mon, Nov 11, 2002	9.40	10.40	9.04	9.60
1205	NASDAQ	ASRT	Fri, Nov 8, 2002	7.28	7.92	7.28	7.92
1204	NASDAQ	ASRT	Thu, Nov 7, 2002	6.04	7.40	6.04	7.40
1203	NASDAQ	ASRT	Wed, Nov 6, 2002	4.76	6.04	4.76	6.04
1202	NASDAQ	ASRT	Tue, Nov 5, 2002	5.12	5.20	4.28	4.56
1201	NASDAQ	ASRT	Mon, Nov 4, 2002	6.00	6.04	4.40	5.32
1200	NASDAQ	ASRT	Fri, Nov 1, 2002	6.80	6.80	6.40	6.40
1199	NASDAQ	ASRT	Thu, Oct 31, 2002	6.80	6.80	6.80	6.80
1198	NASDAQ	ASRT	Wed, Oct 30, 2002	7.00	7.00	6.80	6.80
1197	NASDAQ	ASRT	Mon, Oct 28, 2002	7.00	7.20	7.00	7.20
1196	NASDAQ	ASRT	Fri, Oct 25, 2002	6.56	7.00	6.48	7.00
1195	NASDAQ	ASRT	Thu, Oct 24, 2002	6.60	6.60	6.00	6.60
1194	NASDAQ	ASRT	Mon, Oct 21, 2002	6.60	6.80	6.28	6.60
1193	NASDAQ	ASRT	Fri, Oct 18, 2002	6.68	6.76	6.68	6.68
1192	NASDAQ	ASRT	Thu, Oct 17, 2002	6.80	7.16	6.80	6.80
1191	NASDAQ	ASRT	Wed, Oct 16, 2002	6.84	7.00	6.72	6.80
1190	NASDAQ	ASRT	Tue, Oct 15, 2002	7.04	7.40	6.80	6.88
1189	NASDAQ	ASRT	Mon, Oct 14, 2002	7.24	7.40	6.00	7.20
1188	NASDAQ	ASRT	Fri, Oct 11, 2002	7.60	7.80	7.04	7.40
1187	NASDAQ	ASRT	Thu, Oct 10, 2002	8.40	8.40	7.60	7.68
1186	NASDAQ	ASRT	Wed, Oct 9, 2002	8.80	8.80	8.00	8.20
1185	NASDAQ	ASRT	Tue, Oct 8, 2002	8.80	9.20	8.80	9.20
1184	NASDAQ	ASRT	Mon, Oct 7, 2002	8.80	8.80	8.44	8.76
1183	NASDAQ	ASRT	Fri, Oct 4, 2002	8.60	9.20	8.24	9.20
1182	NASDAQ	ASRT	Thu, Oct 3, 2002	8.80	8.80	8.44	8.60
1181	NASDAQ	ASRT	Wed, Oct 2, 2002	9.92	9.92	8.60	9.00
1180	NASDAQ	ASRT	Tue, Oct 1, 2002	9.80	10.00	9.52	9.52
1179	NASDAQ	ASRT	Mon, Sep 30, 2002	10.40	10.40	9.20	9.96
1178	NASDAQ	ASRT	Fri, Sep 27, 2002	10.40	10.72	10.00	10.72
1177	NASDAQ	ASRT	Wed, Sep 25, 2002	10.76	10.76	10.76	10.76
1176	NASDAQ	ASRT	Tue, Sep 24, 2002	11.20	11.20	10.44	10.80
1175	NASDAQ	ASRT	Mon, Sep 23, 2002	12.00	12.00	11.00	11.40
1174	NASDAQ	ASRT	Fri, Sep 20, 2002	13.00	13.00	12.00	12.00
1173	NASDAQ	ASRT	Thu, Sep 19, 2002	11.80	13.60	11.80	13.40
1172	NASDAQ	ASRT	Wed, Sep 18, 2002	11.60	11.60	10.84	11.60
1171	NASDAQ	ASRT	Tue, Sep 17, 2002	12.00	12.20	11.60	11.60
1170	NASDAQ	ASRT	Fri, Sep 13, 2002	11.48	11.80	11.20	11.80
1169	NASDAQ	ASRT	Thu, Sep 12, 2002	11.40	11.80	11.40	11.64
1168	NASDAQ	ASRT	Wed, Sep 11, 2002	11.20	11.20	11.00	11.00
1167	NASDAQ	ASRT	Tue, Sep 10, 2002	11.60	11.60	11.20	11.24
1166	NASDAQ	ASRT	Mon, Sep 9, 2002	11.20	11.52	11.04	11.52
1165	NASDAQ	ASRT	Fri, Sep 6, 2002	11.24	11.40	11.24	11.40
1164	NASDAQ	ASRT	Thu, Sep 5, 2002	12.00	12.00	11.60	11.60
1163	NASDAQ	ASRT	Wed, Sep 4, 2002	10.84	12.40	10.84	12.04
1162	NASDAQ	ASRT	Tue, Sep 3, 2002	11.40	11.40	11.04	11.04
1161	NASDAQ	ASRT	Fri, Aug 30, 2002	10.92	11.60	10.92	11.40
1160	NASDAQ	ASRT	Thu, Aug 29, 2002	12.80	12.84	10.80	10.88
1159	NASDAQ	ASRT	Wed, Aug 28, 2002	13.00	13.00	12.20	12.84
1158	NASDAQ	ASRT	Tue, Aug 27, 2002	10.20	12.00	10.00	12.00
1157	NASDAQ	ASRT	Mon, Aug 26, 2002	10.00	10.20	9.40	10.20
1156	NASDAQ	ASRT	Fri, Aug 23, 2002	9.40	10.00	9.40	10.00
1155	NASDAQ	ASRT	Thu, Aug 22, 2002	9.40	9.40	9.40	9.40
1154	NASDAQ	ASRT	Wed, Aug 21, 2002	9.40	9.40	9.40	9.40
1153	NASDAQ	ASRT	Tue, Aug 20, 2002	9.60	9.60	9.40	9.40
1152	NASDAQ	ASRT	Mon, Aug 19, 2002	9.52	9.60	9.52	9.60
1151	NASDAQ	ASRT	Fri, Aug 16, 2002	8.80	9.52	8.80	9.52
1150	NASDAQ	ASRT	Thu, Aug 15, 2002	8.60	8.80	8.60	8.80
1149	NASDAQ	ASRT	Wed, Aug 14, 2002	8.96	9.00	8.80	8.80
1148	NASDAQ	ASRT	Tue, Aug 13, 2002	8.96	8.96	8.96	8.96
1147	NASDAQ	ASRT	Mon, Aug 12, 2002	8.80	8.96	8.80	8.84
1146	NASDAQ	ASRT	Fri, Aug 9, 2002	8.80	9.00	8.60	9.00
1145	NASDAQ	ASRT	Thu, Aug 8, 2002	8.80	9.16	8.80	9.00
1144	NASDAQ	ASRT	Wed, Aug 7, 2002	9.80	9.80	8.84	9.20
1143	NASDAQ	ASRT	Tue, Aug 6, 2002	9.36	9.80	9.36	9.80
1142	NASDAQ	ASRT	Mon, Aug 5, 2002	9.60	9.76	9.60	9.76
1141	NASDAQ	ASRT	Fri, Aug 2, 2002	9.80	9.96	9.60	9.80
1140	NASDAQ	ASRT	Thu, Aug 1, 2002	10.00	10.00	9.80	9.80
1139	NASDAQ	ASRT	Wed, Jul 31, 2002	9.84	10.20	9.84	10.16
1138	NASDAQ	ASRT	Tue, Jul 30, 2002	10.00	10.20	10.00	10.04
1137	NASDAQ	ASRT	Mon, Jul 29, 2002	10.00	10.20	10.00	10.20
1136	NASDAQ	ASRT	Fri, Jul 26, 2002	9.60	10.00	9.20	10.00
1135	NASDAQ	ASRT	Thu, Jul 25, 2002	9.60	9.60	9.28	9.28
1134	NASDAQ	ASRT	Wed, Jul 24, 2002	9.60	9.80	9.20	9.60
1133	NASDAQ	ASRT	Tue, Jul 23, 2002	10.08	10.08	9.44	9.92
1132	NASDAQ	ASRT	Mon, Jul 22, 2002	10.40	10.44	10.08	10.08
1131	NASDAQ	ASRT	Fri, Jul 19, 2002	10.40	10.60	10.00	10.60
1130	NASDAQ	ASRT	Thu, Jul 18, 2002	10.64	10.68	10.40	10.60
1129	NASDAQ	ASRT	Wed, Jul 17, 2002	10.40	11.20	10.16	10.84
1128	NASDAQ	ASRT	Tue, Jul 16, 2002	10.80	11.40	10.60	10.76
1127	NASDAQ	ASRT	Mon, Jul 15, 2002	9.60	10.80	9.00	10.60
1126	NASDAQ	ASRT	Fri, Jul 12, 2002	9.60	10.00	9.60	10.00
1125	NASDAQ	ASRT	Thu, Jul 11, 2002	10.40	10.40	9.60	9.76
1124	NASDAQ	ASRT	Wed, Jul 10, 2002	11.24	11.24	10.00	10.80
1123	NASDAQ	ASRT	Tue, Jul 9, 2002	11.40	11.40	10.80	10.84
1122	NASDAQ	ASRT	Mon, Jul 8, 2002	11.32	12.00	11.00	11.20
1121	NASDAQ	ASRT	Fri, Jul 5, 2002	10.88	11.72	10.80	11.72
1120	NASDAQ	ASRT	Wed, Jul 3, 2002	11.00	11.00	10.12	10.80
1119	NASDAQ	ASRT	Tue, Jul 2, 2002	12.20	12.24	11.00	11.04
1118	NASDAQ	ASRT	Mon, Jul 1, 2002	12.20	12.40	12.00	12.00
1117	NASDAQ	ASRT	Fri, Jun 28, 2002	12.40	12.56	12.00	12.36
1116	NASDAQ	ASRT	Thu, Jun 27, 2002	12.00	12.60	11.80	12.40
1115	NASDAQ	ASRT	Wed, Jun 26, 2002	10.56	12.00	9.60	12.00
1114	NASDAQ	ASRT	Tue, Jun 25, 2002	11.00	11.00	10.52	10.60
1113	NASDAQ	ASRT	Mon, Jun 24, 2002	11.40	11.40	10.84	10.84
1112	NASDAQ	ASRT	Fri, Jun 21, 2002	11.80	12.04	10.60	11.96
1111	NASDAQ	ASRT	Thu, Jun 20, 2002	12.40	12.80	12.40	12.80
1110	NASDAQ	ASRT	Wed, Jun 19, 2002	12.84	12.84	12.80	12.80
1109	NASDAQ	ASRT	Tue, Jun 18, 2002	13.00	13.00	12.92	13.00
1108	NASDAQ	ASRT	Mon, Jun 17, 2002	13.60	13.60	13.00	13.00
1107	NASDAQ	ASRT	Fri, Jun 14, 2002	13.20	13.72	13.20	13.24
1106	NASDAQ	ASRT	Thu, Jun 13, 2002	14.00	14.44	13.00	13.00
1105	NASDAQ	ASRT	Wed, Jun 12, 2002	14.48	14.80	13.52	14.00
1104	NASDAQ	ASRT	Tue, Jun 11, 2002	12.60	14.80	12.40	14.40
1103	NASDAQ	ASRT	Mon, Jun 10, 2002	13.20	13.20	12.40	12.40
1102	NASDAQ	ASRT	Fri, Jun 7, 2002	13.80	13.80	12.80	13.40
1101	NASDAQ	ASRT	Thu, Jun 6, 2002	14.80	14.80	13.00	13.40
1100	NASDAQ	ASRT	Wed, Jun 5, 2002	15.40	15.92	14.60	14.80
1099	NASDAQ	ASRT	Tue, Jun 4, 2002	15.20	15.40	14.80	15.24
1098	NASDAQ	ASRT	Mon, Jun 3, 2002	16.80	16.80	15.20	15.20
1097	NASDAQ	ASRT	Fri, May 31, 2002	16.80	17.44	16.40	17.00
1096	NASDAQ	ASRT	Thu, May 30, 2002	17.40	17.60	16.40	17.00
1095	NASDAQ	ASRT	Wed, May 29, 2002	17.40	19.60	17.00	17.40
1094	NASDAQ	ASRT	Tue, May 28, 2002	17.20	17.76	16.44	16.80
1093	NASDAQ	ASRT	Fri, May 24, 2002	17.80	17.80	17.20	17.20
1092	NASDAQ	ASRT	Thu, May 23, 2002	17.40	17.80	17.04	17.76
1091	NASDAQ	ASRT	Wed, May 22, 2002	18.64	19.00	16.80	17.40
1090	NASDAQ	ASRT	Tue, May 21, 2002	19.80	20.00	18.76	18.80
1089	NASDAQ	ASRT	Mon, May 20, 2002	20.20	20.20	19.80	20.00
1088	NASDAQ	ASRT	Fri, May 17, 2002	20.00	20.20	20.00	20.20
1087	NASDAQ	ASRT	Thu, May 16, 2002	20.20	20.20	19.00	19.68
1086	NASDAQ	ASRT	Wed, May 15, 2002	20.20	20.20	20.16	20.20
1085	NASDAQ	ASRT	Tue, May 14, 2002	19.40	20.00	19.40	20.00
1084	NASDAQ	ASRT	Mon, May 13, 2002	19.40	19.60	19.20	19.60
1083	NASDAQ	ASRT	Fri, May 10, 2002	20.00	20.00	18.80	19.16
1082	NASDAQ	ASRT	Thu, May 9, 2002	20.00	20.04	20.00	20.04
1081	NASDAQ	ASRT	Wed, May 8, 2002	19.16	20.80	19.00	20.20
1080	NASDAQ	ASRT	Tue, May 7, 2002	19.80	19.80	18.20	19.00
1079	NASDAQ	ASRT	Mon, May 6, 2002	20.00	20.04	20.00	20.00
1078	NASDAQ	ASRT	Fri, May 3, 2002	20.80	21.00	20.00	20.00
1077	NASDAQ	ASRT	Thu, May 2, 2002	20.76	20.76	20.40	20.72
1076	NASDAQ	ASRT	Wed, May 1, 2002	20.40	20.76	20.40	20.64
1075	NASDAQ	ASRT	Tue, Apr 30, 2002	20.64	20.68	20.40	20.68
1074	NASDAQ	ASRT	Mon, Apr 29, 2002	19.80	20.80	19.80	20.64
1073	NASDAQ	ASRT	Fri, Apr 26, 2002	20.40	20.40	20.00	20.00
1072	NASDAQ	ASRT	Thu, Apr 25, 2002	20.60	20.76	20.20	20.56
1071	NASDAQ	ASRT	Wed, Apr 24, 2002	20.80	21.24	20.48	20.60
1070	NASDAQ	ASRT	Tue, Apr 23, 2002	20.12	21.40	20.00	20.60
1069	NASDAQ	ASRT	Mon, Apr 22, 2002	20.20	20.48	20.20	20.20
1068	NASDAQ	ASRT	Fri, Apr 19, 2002	20.44	20.56	20.20	20.44
1067	NASDAQ	ASRT	Thu, Apr 18, 2002	20.00	20.40	19.92	20.40
1066	NASDAQ	ASRT	Wed, Apr 17, 2002	18.40	19.80	18.40	19.76
1065	NASDAQ	ASRT	Tue, Apr 16, 2002	18.24	18.80	17.60	18.80
1064	NASDAQ	ASRT	Mon, Apr 15, 2002	18.80	18.80	18.20	18.20
1063	NASDAQ	ASRT	Fri, Apr 12, 2002	18.20	18.40	17.80	18.40
1062	NASDAQ	ASRT	Thu, Apr 11, 2002	19.00	19.00	18.40	18.40
1061	NASDAQ	ASRT	Wed, Apr 10, 2002	18.60	19.20	18.36	19.20
1060	NASDAQ	ASRT	Tue, Apr 9, 2002	18.80	18.80	18.24	18.24
1059	NASDAQ	ASRT	Mon, Apr 8, 2002	19.68	19.68	18.80	19.00
1058	NASDAQ	ASRT	Fri, Apr 5, 2002	19.60	19.60	18.88	19.28
1057	NASDAQ	ASRT	Thu, Apr 4, 2002	19.60	20.00	19.40	19.64
1056	NASDAQ	ASRT	Wed, Apr 3, 2002	19.80	19.80	19.56	19.60
1055	NASDAQ	ASRT	Tue, Apr 2, 2002	20.20	20.20	19.68	19.84
1054	NASDAQ	ASRT	Mon, Apr 1, 2002	19.60	20.20	19.60	19.96
1053	NASDAQ	ASRT	Thu, Mar 28, 2002	20.20	20.20	19.56	20.00
1052	NASDAQ	ASRT	Wed, Mar 27, 2002	20.00	20.20	19.28	19.92
1051	NASDAQ	ASRT	Tue, Mar 26, 2002	20.00	20.00	19.40	19.68
1050	NASDAQ	ASRT	Mon, Mar 25, 2002	20.80	21.00	20.00	20.00
1049	NASDAQ	ASRT	Fri, Mar 22, 2002	19.60	20.00	18.88	19.40
1048	NASDAQ	ASRT	Thu, Mar 21, 2002	20.60	20.80	19.40	20.00
1047	NASDAQ	ASRT	Wed, Mar 20, 2002	18.04	20.40	18.00	20.40
1046	NASDAQ	ASRT	Tue, Mar 19, 2002	18.20	18.20	17.80	18.00
1045	NASDAQ	ASRT	Mon, Mar 18, 2002	18.96	18.96	17.80	17.80
1044	NASDAQ	ASRT	Fri, Mar 15, 2002	18.20	18.80	17.80	18.56
1043	NASDAQ	ASRT	Thu, Mar 14, 2002	19.60	19.80	18.00	18.36
1042	NASDAQ	ASRT	Wed, Mar 13, 2002	19.40	19.60	18.60	19.40
1041	NASDAQ	ASRT	Tue, Mar 12, 2002	19.64	19.64	19.44	19.60
1040	NASDAQ	ASRT	Mon, Mar 11, 2002	19.80	19.80	19.64	19.64
1039	NASDAQ	ASRT	Fri, Mar 8, 2002	20.08	20.16	19.60	20.00
1038	NASDAQ	ASRT	Thu, Mar 7, 2002	20.20	20.60	19.68	20.08
1037	NASDAQ	ASRT	Wed, Mar 6, 2002	19.60	20.32	19.60	20.20
1036	NASDAQ	ASRT	Tue, Mar 5, 2002	20.20	20.20	19.20	19.60
1035	NASDAQ	ASRT	Mon, Mar 4, 2002	21.00	21.00	20.40	20.68
1034	NASDAQ	ASRT	Fri, Mar 1, 2002	20.80	20.80	20.80	20.80
1033	NASDAQ	ASRT	Thu, Feb 28, 2002	21.00	21.00	20.80	21.00
1032	NASDAQ	ASRT	Wed, Feb 27, 2002	21.20	21.20	20.40	20.80
1031	NASDAQ	ASRT	Tue, Feb 26, 2002	21.60	21.80	21.40	21.40
1030	NASDAQ	ASRT	Mon, Feb 25, 2002	22.00	22.00	20.80	21.80
1029	NASDAQ	ASRT	Fri, Feb 22, 2002	23.00	23.00	22.00	23.00
1028	NASDAQ	ASRT	Thu, Feb 21, 2002	23.60	23.80	23.40	23.40
1027	NASDAQ	ASRT	Wed, Feb 20, 2002	23.04	23.60	22.20	23.40
1026	NASDAQ	ASRT	Tue, Feb 19, 2002	25.20	25.20	23.20	23.20
1025	NASDAQ	ASRT	Fri, Feb 15, 2002	24.20	24.80	23.80	24.80
1024	NASDAQ	ASRT	Thu, Feb 14, 2002	23.40	26.00	23.40	24.60
1023	NASDAQ	ASRT	Wed, Feb 13, 2002	22.16	23.40	21.80	23.20
1022	NASDAQ	ASRT	Tue, Feb 12, 2002	21.76	22.48	21.76	22.00
1021	NASDAQ	ASRT	Mon, Feb 11, 2002	22.60	22.76	22.40	22.76
1020	NASDAQ	ASRT	Fri, Feb 8, 2002	22.64	23.60	22.60	22.80
1019	NASDAQ	ASRT	Thu, Feb 7, 2002	23.40	23.60	22.40	22.92
1018	NASDAQ	ASRT	Wed, Feb 6, 2002	24.00	24.00	23.00	23.00
1017	NASDAQ	ASRT	Tue, Feb 5, 2002	25.20	25.20	24.00	24.00
1016	NASDAQ	ASRT	Mon, Feb 4, 2002	25.24	25.60	25.20	25.20
1015	NASDAQ	ASRT	Fri, Feb 1, 2002	26.00	26.00	25.60	25.60
1014	NASDAQ	ASRT	Thu, Jan 31, 2002	25.80	25.80	25.60	25.60
1013	NASDAQ	ASRT	Wed, Jan 30, 2002	25.40	26.20	25.40	25.92
1012	NASDAQ	ASRT	Tue, Jan 29, 2002	24.40	25.00	24.40	25.00
1011	NASDAQ	ASRT	Mon, Jan 28, 2002	24.80	24.80	24.40	24.40
1010	NASDAQ	ASRT	Fri, Jan 25, 2002	24.00	24.40	22.20	24.40
1009	NASDAQ	ASRT	Thu, Jan 24, 2002	25.60	25.60	24.40	24.40
1008	NASDAQ	ASRT	Wed, Jan 23, 2002	26.20	26.72	26.00	26.00
1007	NASDAQ	ASRT	Tue, Jan 22, 2002	26.20	27.00	25.40	25.40
1006	NASDAQ	ASRT	Fri, Jan 18, 2002	27.00	27.00	27.00	27.00
1005	NASDAQ	ASRT	Thu, Jan 17, 2002	27.60	27.60	26.08	27.36
1004	NASDAQ	ASRT	Wed, Jan 16, 2002	28.00	28.56	27.24	28.00
1003	NASDAQ	ASRT	Tue, Jan 15, 2002	28.20	28.40	27.40	28.40
1002	NASDAQ	ASRT	Mon, Jan 14, 2002	28.84	28.84	28.20	28.40
1001	NASDAQ	ASRT	Fri, Jan 11, 2002	28.64	30.60	28.64	28.84
1000	NASDAQ	ASRT	Thu, Jan 10, 2002	28.68	29.00	28.48	28.60
999	NASDAQ	ASRT	Wed, Jan 9, 2002	29.00	29.00	28.20	28.40
998	NASDAQ	ASRT	Tue, Jan 8, 2002	28.00	28.36	28.00	28.20
997	NASDAQ	ASRT	Mon, Jan 7, 2002	28.40	28.40	27.80	28.04
996	NASDAQ	ASRT	Fri, Jan 4, 2002	26.40	29.00	26.40	28.20
995	NASDAQ	ASRT	Thu, Jan 3, 2002	27.00	27.40	24.60	26.20
994	NASDAQ	ASRT	Wed, Jan 2, 2002	26.60	27.40	26.20	27.40
993	NASDAQ	ASRT	Mon, Dec 31, 2001	27.80	28.00	27.28	27.60
992	NASDAQ	ASRT	Fri, Dec 28, 2001	27.20	27.92	27.20	27.24
991	NASDAQ	ASRT	Thu, Dec 27, 2001	26.04	27.00	26.04	27.00
990	NASDAQ	ASRT	Wed, Dec 26, 2001	26.80	27.20	26.40	26.40
989	NASDAQ	ASRT	Mon, Dec 24, 2001	28.40	28.40	27.20	27.52
988	NASDAQ	ASRT	Fri, Dec 21, 2001	26.40	29.32	26.40	28.00
987	NASDAQ	ASRT	Thu, Dec 20, 2001	25.80	26.60	24.80	26.40
986	NASDAQ	ASRT	Wed, Dec 19, 2001	23.80	27.00	23.80	26.00
985	NASDAQ	ASRT	Tue, Dec 18, 2001	23.40	24.60	23.40	24.00
984	NASDAQ	ASRT	Mon, Dec 17, 2001	22.48	24.80	22.40	23.20
983	NASDAQ	ASRT	Fri, Dec 14, 2001	20.76	22.40	20.76	22.40
982	NASDAQ	ASRT	Thu, Dec 13, 2001	21.00	21.40	20.20	20.40
981	NASDAQ	ASRT	Wed, Dec 12, 2001	20.80	21.20	20.80	20.80
980	NASDAQ	ASRT	Tue, Dec 11, 2001	21.40	21.40	20.80	20.80
979	NASDAQ	ASRT	Mon, Dec 10, 2001	22.00	22.80	21.60	21.60
978	NASDAQ	ASRT	Fri, Dec 7, 2001	20.60	21.80	20.60	21.80
977	NASDAQ	ASRT	Thu, Dec 6, 2001	20.40	20.72	20.00	20.20
976	NASDAQ	ASRT	Wed, Dec 5, 2001	21.00	21.00	20.40	20.44
975	NASDAQ	ASRT	Tue, Dec 4, 2001	20.80	20.80	20.40	20.40
974	NASDAQ	ASRT	Mon, Dec 3, 2001	20.40	21.40	20.40	20.40
973	NASDAQ	ASRT	Fri, Nov 30, 2001	22.00	22.60	20.40	20.40
972	NASDAQ	ASRT	Thu, Nov 29, 2001	22.20	22.60	21.80	21.80
971	NASDAQ	ASRT	Wed, Nov 28, 2001	20.60	22.60	20.60	22.00
970	NASDAQ	ASRT	Tue, Nov 27, 2001	21.60	22.92	20.00	21.00
969	NASDAQ	ASRT	Mon, Nov 26, 2001	22.80	22.80	22.00	22.00
968	NASDAQ	ASRT	Fri, Nov 23, 2001	22.60	22.80	22.20	22.20
967	NASDAQ	ASRT	Wed, Nov 21, 2001	21.60	22.00	21.40	22.00
966	NASDAQ	ASRT	Tue, Nov 20, 2001	21.60	22.00	21.60	21.68
965	NASDAQ	ASRT	Mon, Nov 19, 2001	21.40	21.60	21.00	21.60
964	NASDAQ	ASRT	Fri, Nov 16, 2001	21.60	21.72	21.40	21.60
963	NASDAQ	ASRT	Thu, Nov 15, 2001	22.20	22.20	20.60	22.00
962	NASDAQ	ASRT	Wed, Nov 14, 2001	22.56	22.56	22.56	22.56
961	NASDAQ	ASRT	Tue, Nov 13, 2001	22.00	22.80	22.00	22.80
960	NASDAQ	ASRT	Mon, Nov 12, 2001	21.40	21.80	21.00	21.80
959	NASDAQ	ASRT	Fri, Nov 9, 2001	21.40	21.40	21.40	21.40
958	NASDAQ	ASRT	Thu, Nov 8, 2001	22.80	22.80	21.40	21.40
957	NASDAQ	ASRT	Wed, Nov 7, 2001	21.80	22.20	21.40	22.00
956	NASDAQ	ASRT	Tue, Nov 6, 2001	21.60	22.00	21.40	22.00
955	NASDAQ	ASRT	Mon, Nov 5, 2001	22.40	22.40	21.60	21.84
954	NASDAQ	ASRT	Fri, Nov 2, 2001	23.00	23.20	22.00	22.80
953	NASDAQ	ASRT	Thu, Nov 1, 2001	22.80	23.60	22.00	22.60
952	NASDAQ	ASRT	Wed, Oct 31, 2001	21.00	21.80	20.84	21.80
951	NASDAQ	ASRT	Tue, Oct 30, 2001	21.60	21.60	20.00	20.60
950	NASDAQ	ASRT	Mon, Oct 29, 2001	20.00	21.00	20.00	21.00
949	NASDAQ	ASRT	Fri, Oct 26, 2001	21.40	21.40	19.28	20.04
948	NASDAQ	ASRT	Thu, Oct 25, 2001	21.00	21.48	20.60	21.40
947	NASDAQ	ASRT	Wed, Oct 24, 2001	21.20	21.20	21.00	21.00
946	NASDAQ	ASRT	Tue, Oct 23, 2001	19.84	21.00	19.84	20.60
945	NASDAQ	ASRT	Mon, Oct 22, 2001	19.80	20.00	19.64	19.84
944	NASDAQ	ASRT	Fri, Oct 19, 2001	19.60	20.20	19.60	20.20
943	NASDAQ	ASRT	Thu, Oct 18, 2001	20.40	20.40	19.60	20.00
942	NASDAQ	ASRT	Wed, Oct 17, 2001	20.32	20.40	19.60	20.40
941	NASDAQ	ASRT	Tue, Oct 16, 2001	20.40	20.80	20.32	20.32
940	NASDAQ	ASRT	Mon, Oct 15, 2001	22.00	22.40	20.28	20.28
939	NASDAQ	ASRT	Fri, Oct 12, 2001	23.20	23.60	22.28	22.28
938	NASDAQ	ASRT	Thu, Oct 11, 2001	22.80	23.20	22.00	22.76
937	NASDAQ	ASRT	Wed, Oct 10, 2001	23.60	24.80	22.60	23.00
936	NASDAQ	ASRT	Tue, Oct 9, 2001	21.40	24.60	21.40	23.40
935	NASDAQ	ASRT	Mon, Oct 8, 2001	21.20	21.20	20.80	21.00
934	NASDAQ	ASRT	Fri, Oct 5, 2001	21.20	21.80	20.60	21.00
933	NASDAQ	ASRT	Thu, Oct 4, 2001	19.80	21.00	19.40	20.80
932	NASDAQ	ASRT	Wed, Oct 3, 2001	19.60	20.20	18.80	20.20
931	NASDAQ	ASRT	Tue, Oct 2, 2001	19.60	20.08	18.60	20.08
930	NASDAQ	ASRT	Mon, Oct 1, 2001	19.80	19.80	18.80	19.40
929	NASDAQ	ASRT	Fri, Sep 28, 2001	20.40	21.00	19.40	20.56
928	NASDAQ	ASRT	Thu, Sep 27, 2001	20.20	20.20	20.20	20.20
927	NASDAQ	ASRT	Wed, Sep 26, 2001	20.00	20.00	19.60	19.60
926	NASDAQ	ASRT	Tue, Sep 25, 2001	20.60	20.80	20.00	20.00
925	NASDAQ	ASRT	Mon, Sep 24, 2001	19.00	20.60	19.00	20.60
924	NASDAQ	ASRT	Fri, Sep 21, 2001	19.60	20.00	18.00	19.16
923	NASDAQ	ASRT	Thu, Sep 20, 2001	20.60	20.60	18.00	20.00
922	NASDAQ	ASRT	Wed, Sep 19, 2001	22.60	23.20	19.80	21.16
921	NASDAQ	ASRT	Tue, Sep 18, 2001	22.00	24.00	22.00	23.00
920	NASDAQ	ASRT	Mon, Sep 17, 2001	22.60	23.00	20.80	22.00
919	NASDAQ	ASRT	Mon, Sep 10, 2001	23.76	23.76	22.40	23.20
918	NASDAQ	ASRT	Fri, Sep 7, 2001	23.80	24.00	23.24	23.76
917	NASDAQ	ASRT	Thu, Sep 6, 2001	25.20	25.20	23.84	24.00
916	NASDAQ	ASRT	Wed, Sep 5, 2001	26.04	26.80	25.20	25.60
915	NASDAQ	ASRT	Tue, Sep 4, 2001	27.60	28.00	26.20	26.60
914	NASDAQ	ASRT	Fri, Aug 31, 2001	27.96	27.96	26.60	26.80
913	NASDAQ	ASRT	Thu, Aug 30, 2001	27.00	27.00	26.00	26.00
912	NASDAQ	ASRT	Wed, Aug 29, 2001	28.00	28.00	27.00	27.40
911	NASDAQ	ASRT	Tue, Aug 28, 2001	27.80	28.20	27.00	27.00
910	NASDAQ	ASRT	Mon, Aug 27, 2001	27.20	28.16	26.40	27.60
909	NASDAQ	ASRT	Fri, Aug 24, 2001	25.00	26.80	24.80	26.60
908	NASDAQ	ASRT	Thu, Aug 23, 2001	24.04	24.80	24.04	24.80
907	NASDAQ	ASRT	Wed, Aug 22, 2001	24.36	24.36	23.60	24.04
906	NASDAQ	ASRT	Tue, Aug 21, 2001	24.00	24.80	24.00	24.36
905	NASDAQ	ASRT	Mon, Aug 20, 2001	23.16	24.00	23.16	24.00
904	NASDAQ	ASRT	Fri, Aug 17, 2001	23.20	23.20	23.00	23.00
903	NASDAQ	ASRT	Thu, Aug 16, 2001	23.64	24.00	23.28	23.80
902	NASDAQ	ASRT	Wed, Aug 15, 2001	24.00	24.40	23.20	23.64
901	NASDAQ	ASRT	Tue, Aug 14, 2001	22.40	24.20	22.40	24.20
900	NASDAQ	ASRT	Mon, Aug 13, 2001	21.76	22.80	21.76	22.00
899	NASDAQ	ASRT	Fri, Aug 10, 2001	22.04	22.04	21.64	22.00
898	NASDAQ	ASRT	Thu, Aug 9, 2001	22.60	22.60	22.60	22.60
897	NASDAQ	ASRT	Wed, Aug 8, 2001	22.80	23.00	22.48	22.48
896	NASDAQ	ASRT	Tue, Aug 7, 2001	23.40	23.40	22.40	22.40
895	NASDAQ	ASRT	Mon, Aug 6, 2001	23.80	24.00	22.84	23.12
894	NASDAQ	ASRT	Fri, Aug 3, 2001	22.60	23.60	22.60	23.40
893	NASDAQ	ASRT	Thu, Aug 2, 2001	22.40	22.80	22.00	22.56
892	NASDAQ	ASRT	Wed, Aug 1, 2001	22.40	22.40	21.80	21.80
891	NASDAQ	ASRT	Tue, Jul 31, 2001	22.44	22.44	21.68	22.24
890	NASDAQ	ASRT	Mon, Jul 30, 2001	22.80	22.80	22.40	22.40
889	NASDAQ	ASRT	Fri, Jul 27, 2001	23.56	23.60	22.00	22.80
888	NASDAQ	ASRT	Thu, Jul 26, 2001	22.80	22.80	21.20	22.56
887	NASDAQ	ASRT	Wed, Jul 25, 2001	23.80	24.60	22.84	23.00
886	NASDAQ	ASRT	Tue, Jul 24, 2001	20.76	24.00	20.68	23.80
885	NASDAQ	ASRT	Mon, Jul 23, 2001	20.60	20.80	20.28	20.76
884	NASDAQ	ASRT	Fri, Jul 20, 2001	20.40	21.00	20.04	20.60
883	NASDAQ	ASRT	Thu, Jul 19, 2001	20.60	20.96	20.00	20.80
882	NASDAQ	ASRT	Wed, Jul 18, 2001	20.04	20.40	20.00	20.00
881	NASDAQ	ASRT	Tue, Jul 17, 2001	20.00	20.08	20.00	20.04
880	NASDAQ	ASRT	Mon, Jul 16, 2001	19.96	20.00	19.00	20.00
879	NASDAQ	ASRT	Fri, Jul 13, 2001	19.80	19.96	19.24	19.96
878	NASDAQ	ASRT	Thu, Jul 12, 2001	19.96	19.96	19.00	19.04
877	NASDAQ	ASRT	Wed, Jul 11, 2001	20.80	20.92	19.96	19.96
876	NASDAQ	ASRT	Tue, Jul 10, 2001	21.16	21.16	20.40	20.40
875	NASDAQ	ASRT	Mon, Jul 9, 2001	21.00	21.60	20.60	21.00
874	NASDAQ	ASRT	Fri, Jul 6, 2001	20.00	20.36	20.00	20.36
873	NASDAQ	ASRT	Thu, Jul 5, 2001	20.40	20.40	20.00	20.40
872	NASDAQ	ASRT	Tue, Jul 3, 2001	20.40	20.40	20.24	20.40
871	NASDAQ	ASRT	Mon, Jul 2, 2001	20.80	20.80	14.56	20.40
870	NASDAQ	ASRT	Fri, Jun 29, 2001	20.20	21.28	20.20	21.20
869	NASDAQ	ASRT	Thu, Jun 28, 2001	20.36	20.80	20.12	20.40
868	NASDAQ	ASRT	Wed, Jun 27, 2001	20.08	21.20	19.60	20.04
867	NASDAQ	ASRT	Tue, Jun 26, 2001	20.60	21.20	20.00	20.80
866	NASDAQ	ASRT	Mon, Jun 25, 2001	20.80	20.80	20.60	20.60
865	NASDAQ	ASRT	Fri, Jun 22, 2001	21.00	21.40	20.80	20.80
864	NASDAQ	ASRT	Thu, Jun 21, 2001	19.40	20.80	19.40	20.80
863	NASDAQ	ASRT	Wed, Jun 20, 2001	19.80	20.00	19.40	19.40
862	NASDAQ	ASRT	Tue, Jun 19, 2001	20.00	20.00	19.00	19.40
861	NASDAQ	ASRT	Mon, Jun 18, 2001	20.40	21.96	20.00	20.00
860	NASDAQ	ASRT	Fri, Jun 15, 2001	21.20	22.40	20.40	20.40
859	NASDAQ	ASRT	Thu, Jun 14, 2001	19.40	21.40	19.20	20.80
858	NASDAQ	ASRT	Wed, Jun 13, 2001	18.80	19.96	18.60	18.96
857	NASDAQ	ASRT	Tue, Jun 12, 2001	17.40	18.96	17.20	18.80
856	NASDAQ	ASRT	Mon, Jun 11, 2001	17.60	17.80	17.40	17.72
855	NASDAQ	ASRT	Fri, Jun 8, 2001	17.80	17.80	16.60	17.80
854	NASDAQ	ASRT	Thu, Jun 7, 2001	17.00	17.40	17.00	17.20
853	NASDAQ	ASRT	Wed, Jun 6, 2001	17.00	17.20	17.00	17.00
852	NASDAQ	ASRT	Tue, Jun 5, 2001	17.20	17.20	17.20	17.20
851	NASDAQ	ASRT	Mon, Jun 4, 2001	16.40	18.00	16.40	17.60
850	NASDAQ	ASRT	Fri, Jun 1, 2001	16.60	16.60	16.40	16.40
849	NASDAQ	ASRT	Thu, May 31, 2001	15.44	17.00	15.40	16.92
848	NASDAQ	ASRT	Wed, May 30, 2001	15.20	15.80	15.20	15.20
847	NASDAQ	ASRT	Tue, May 29, 2001	15.40	15.40	15.40	15.40
846	NASDAQ	ASRT	Fri, May 25, 2001	15.40	15.40	14.80	15.36
845	NASDAQ	ASRT	Thu, May 24, 2001	15.00	15.40	15.00	15.40
844	NASDAQ	ASRT	Tue, May 22, 2001	15.60	15.60	15.00	15.00
843	NASDAQ	ASRT	Mon, May 21, 2001	15.20	15.60	15.00	15.60
842	NASDAQ	ASRT	Fri, May 18, 2001	15.40	15.40	14.80	15.20
841	NASDAQ	ASRT	Thu, May 17, 2001	14.40	15.52	14.40	15.20
840	NASDAQ	ASRT	Wed, May 16, 2001	14.00	14.80	14.00	14.60
839	NASDAQ	ASRT	Tue, May 15, 2001	13.80	14.40	13.80	14.40
838	NASDAQ	ASRT	Mon, May 14, 2001	14.40	14.40	13.80	13.84
837	NASDAQ	ASRT	Fri, May 11, 2001	14.44	14.44	14.40	14.40
836	NASDAQ	ASRT	Thu, May 10, 2001	15.20	15.20	14.80	14.80
835	NASDAQ	ASRT	Wed, May 9, 2001	14.40	14.84	14.40	14.84
834	NASDAQ	ASRT	Tue, May 8, 2001	15.44	15.56	14.80	14.80
833	NASDAQ	ASRT	Mon, May 7, 2001	14.80	14.80	14.80	14.80
832	NASDAQ	ASRT	Fri, May 4, 2001	15.20	15.20	15.20	15.20
831	NASDAQ	ASRT	Thu, May 3, 2001	14.80	15.36	14.80	15.36
830	NASDAQ	ASRT	Wed, May 2, 2001	15.40	15.40	14.80	14.80
829	NASDAQ	ASRT	Tue, May 1, 2001	16.00	16.00	15.60	15.60
828	NASDAQ	ASRT	Mon, Apr 30, 2001	15.88	16.20	15.88	16.00
827	NASDAQ	ASRT	Fri, Apr 27, 2001	16.00	16.48	16.00	16.28
826	NASDAQ	ASRT	Thu, Apr 26, 2001	15.20	16.20	15.00	16.00
825	NASDAQ	ASRT	Wed, Apr 25, 2001	14.60	14.60	14.40	14.60
824	NASDAQ	ASRT	Tue, Apr 24, 2001	14.00	14.24	14.00	14.20
823	NASDAQ	ASRT	Mon, Apr 23, 2001	14.00	14.00	13.40	13.56
822	NASDAQ	ASRT	Fri, Apr 20, 2001	14.08	14.40	12.00	14.40
821	NASDAQ	ASRT	Thu, Apr 19, 2001	15.72	15.72	14.44	15.08
820	NASDAQ	ASRT	Wed, Apr 18, 2001	16.20	16.20	15.40	15.40
819	NASDAQ	ASRT	Tue, Apr 17, 2001	16.40	16.56	16.00	16.00
818	NASDAQ	ASRT	Mon, Apr 16, 2001	15.20	16.68	15.20	16.00
817	NASDAQ	ASRT	Thu, Apr 12, 2001	12.80	14.80	12.80	14.80
816	NASDAQ	ASRT	Wed, Apr 11, 2001	12.80	13.16	12.64	13.16
815	NASDAQ	ASRT	Tue, Apr 10, 2001	12.80	12.80	12.80	12.80
814	NASDAQ	ASRT	Mon, Apr 9, 2001	13.20	13.20	13.20	13.20
813	NASDAQ	ASRT	Thu, Apr 5, 2001	13.40	13.60	13.40	13.60
812	NASDAQ	ASRT	Wed, Apr 4, 2001	14.00	14.00	13.00	13.56
811	NASDAQ	ASRT	Tue, Apr 3, 2001	15.20	15.20	14.40	14.56
810	NASDAQ	ASRT	Mon, Apr 2, 2001	12.00	16.20	12.00	15.40
809	NASDAQ	ASRT	Fri, Mar 30, 2001	16.56	16.56	16.56	16.56
808	NASDAQ	ASRT	Thu, Mar 29, 2001	16.00	16.40	15.60	16.40
807	NASDAQ	ASRT	Wed, Mar 28, 2001	16.40	17.00	16.40	17.00
806	NASDAQ	ASRT	Tue, Mar 27, 2001	16.00	16.40	15.00	16.40
805	NASDAQ	ASRT	Mon, Mar 26, 2001	16.00	16.00	16.00	16.00
804	NASDAQ	ASRT	Fri, Mar 23, 2001	16.20	16.20	15.20	15.60
803	NASDAQ	ASRT	Thu, Mar 22, 2001	16.80	16.80	15.20	16.40
802	NASDAQ	ASRT	Wed, Mar 21, 2001	17.00	17.00	17.00	17.00
801	NASDAQ	ASRT	Tue, Mar 20, 2001	16.60	17.20	16.40	17.20
800	NASDAQ	ASRT	Mon, Mar 19, 2001	17.00	17.00	17.00	17.00
799	NASDAQ	ASRT	Fri, Mar 16, 2001	17.00	17.24	16.80	17.24
798	NASDAQ	ASRT	Thu, Mar 15, 2001	17.88	17.88	17.88	17.88
797	NASDAQ	ASRT	Wed, Mar 14, 2001	16.00	17.40	16.00	17.40
796	NASDAQ	ASRT	Tue, Mar 13, 2001	18.00	18.00	17.00	17.20
795	NASDAQ	ASRT	Mon, Mar 12, 2001	17.60	17.60	17.00	17.00
794	NASDAQ	ASRT	Fri, Mar 9, 2001	19.00	19.00	18.40	18.40
793	NASDAQ	ASRT	Thu, Mar 8, 2001	18.00	19.60	18.00	19.00
792	NASDAQ	ASRT	Wed, Mar 7, 2001	15.40	17.40	15.40	17.40
791	NASDAQ	ASRT	Tue, Mar 6, 2001	15.00	15.00	15.00	15.00
790	NASDAQ	ASRT	Mon, Mar 5, 2001	14.40	14.44	14.40	14.44
789	NASDAQ	ASRT	Thu, Mar 1, 2001	14.72	14.72	14.40	14.40
788	NASDAQ	ASRT	Wed, Feb 28, 2001	14.00	15.20	13.60	15.20
787	NASDAQ	ASRT	Tue, Feb 27, 2001	14.80	14.80	14.00	14.00
786	NASDAQ	ASRT	Mon, Feb 26, 2001	14.80	14.80	14.00	14.00
785	NASDAQ	ASRT	Fri, Feb 23, 2001	14.00	14.80	14.00	14.80
784	NASDAQ	ASRT	Thu, Feb 22, 2001	14.52	14.64	14.00	14.64
783	NASDAQ	ASRT	Tue, Feb 20, 2001	15.00	15.00	15.00	15.00
782	NASDAQ	ASRT	Fri, Feb 16, 2001	15.20	15.56	14.80	15.56
781	NASDAQ	ASRT	Thu, Feb 15, 2001	15.20	15.20	15.20	15.20
780	NASDAQ	ASRT	Wed, Feb 14, 2001	16.00	16.00	15.60	15.60
779	NASDAQ	ASRT	Tue, Feb 13, 2001	15.60	16.00	15.20	16.00
778	NASDAQ	ASRT	Mon, Feb 12, 2001	16.20	16.20	16.00	16.00
777	NASDAQ	ASRT	Thu, Feb 8, 2001	16.40	16.60	16.40	16.56
776	NASDAQ	ASRT	Wed, Feb 7, 2001	16.60	16.60	16.00	16.60
775	NASDAQ	ASRT	Tue, Feb 6, 2001	16.20	17.12	16.20	17.00
774	NASDAQ	ASRT	Mon, Feb 5, 2001	16.60	17.00	16.60	17.00
773	NASDAQ	ASRT	Fri, Feb 2, 2001	17.40	17.40	17.20	17.20
772	NASDAQ	ASRT	Thu, Feb 1, 2001	17.60	17.60	17.00	17.40
771	NASDAQ	ASRT	Wed, Jan 31, 2001	17.60	18.00	17.04	17.56
770	NASDAQ	ASRT	Tue, Jan 30, 2001	17.60	18.40	17.60	17.60
769	NASDAQ	ASRT	Mon, Jan 29, 2001	17.08	17.60	17.08	17.60
768	NASDAQ	ASRT	Fri, Jan 26, 2001	17.50	17.50	17.50	17.50
767	NASDAQ	ASRT	Thu, Jan 25, 2001	17.00	18.00	17.00	17.75
766	NASDAQ	ASRT	Wed, Jan 24, 2001	18.00	18.00	17.50	17.50
765	NASDAQ	ASRT	Tue, Jan 23, 2001	17.75	18.50	17.75	18.50
764	NASDAQ	ASRT	Mon, Jan 22, 2001	18.00	18.00	17.25	17.25
763	NASDAQ	ASRT	Fri, Jan 19, 2001	18.50	18.50	17.50	17.50
762	NASDAQ	ASRT	Thu, Jan 18, 2001	19.00	19.00	18.75	18.75
761	NASDAQ	ASRT	Wed, Jan 17, 2001	18.50	21.00	18.50	19.25
760	NASDAQ	ASRT	Tue, Jan 16, 2001	16.25	19.25	16.25	19.00
759	NASDAQ	ASRT	Thu, Jan 11, 2001	15.75	15.75	15.75	15.75
758	NASDAQ	ASRT	Wed, Jan 10, 2001	15.00	15.75	14.00	15.75
757	NASDAQ	ASRT	Mon, Jan 8, 2001	15.50	15.50	14.75	15.50
756	NASDAQ	ASRT	Thu, Jan 4, 2001	15.75	16.25	15.75	16.25
755	NASDAQ	ASRT	Wed, Jan 3, 2001	16.00	16.00	15.00	15.50
754	NASDAQ	ASRT	Tue, Jan 2, 2001	17.00	17.00	16.50	16.50
753	NASDAQ	ASRT	Fri, Dec 29, 2000	15.00	18.00	14.50	17.50
752	NASDAQ	ASRT	Thu, Dec 28, 2000	16.00	16.00	15.50	15.50
751	NASDAQ	ASRT	Wed, Dec 27, 2000	15.00	16.00	14.00	16.00
750	NASDAQ	ASRT	Tue, Dec 26, 2000	16.00	16.00	15.00	15.50
749	NASDAQ	ASRT	Fri, Dec 22, 2000	14.50	16.75	14.00	16.50
748	NASDAQ	ASRT	Thu, Dec 21, 2000	13.75	14.00	13.00	14.00
747	NASDAQ	ASRT	Wed, Dec 20, 2000	14.50	14.50	14.00	14.00
746	NASDAQ	ASRT	Tue, Dec 19, 2000	14.50	15.75	14.00	15.00
745	NASDAQ	ASRT	Mon, Dec 18, 2000	15.00	15.00	14.75	15.00
744	NASDAQ	ASRT	Fri, Dec 15, 2000	16.25	16.25	15.50	16.25
743	NASDAQ	ASRT	Wed, Dec 13, 2000	16.25	16.25	16.25	16.25
742	NASDAQ	ASRT	Tue, Dec 12, 2000	16.75	16.75	16.50	16.50
741	NASDAQ	ASRT	Mon, Dec 11, 2000	17.25	17.25	16.75	17.25
740	NASDAQ	ASRT	Fri, Dec 8, 2000	17.75	17.75	17.75	17.75
739	NASDAQ	ASRT	Thu, Dec 7, 2000	18.50	18.50	17.50	18.25
738	NASDAQ	ASRT	Wed, Dec 6, 2000	19.00	20.25	18.75	18.75
737	NASDAQ	ASRT	Tue, Dec 5, 2000	17.00	20.25	17.00	19.50
736	NASDAQ	ASRT	Mon, Dec 4, 2000	16.25	17.00	15.50	15.50
735	NASDAQ	ASRT	Fri, Dec 1, 2000	15.50	16.00	15.50	15.50
734	NASDAQ	ASRT	Thu, Nov 30, 2000	15.00	15.75	14.00	15.50
733	NASDAQ	ASRT	Wed, Nov 29, 2000	16.00	16.00	13.50	15.50
732	NASDAQ	ASRT	Tue, Nov 28, 2000	17.00	17.00	15.50	16.75
731	NASDAQ	ASRT	Mon, Nov 27, 2000	18.00	18.00	17.00	17.00
730	NASDAQ	ASRT	Fri, Nov 24, 2000	17.50	17.50	17.50	17.50
729	NASDAQ	ASRT	Wed, Nov 22, 2000	16.75	17.50	16.00	16.50
728	NASDAQ	ASRT	Tue, Nov 21, 2000	17.50	17.50	16.50	17.25
727	NASDAQ	ASRT	Mon, Nov 20, 2000	17.25	17.25	16.50	17.00
726	NASDAQ	ASRT	Thu, Nov 16, 2000	18.00	18.00	17.75	18.00
725	NASDAQ	ASRT	Wed, Nov 15, 2000	19.50	19.50	18.50	18.50
724	NASDAQ	ASRT	Tue, Nov 14, 2000	19.50	20.25	18.00	20.00
723	NASDAQ	ASRT	Mon, Nov 13, 2000	21.50	21.50	18.00	20.00
722	NASDAQ	ASRT	Fri, Nov 10, 2000	21.00	22.25	21.00	22.25
721	NASDAQ	ASRT	Thu, Nov 9, 2000	21.50	21.50	21.00	21.00
720	NASDAQ	ASRT	Tue, Nov 7, 2000	21.50	21.75	21.50	21.75
719	NASDAQ	ASRT	Mon, Nov 6, 2000	22.00	22.00	22.00	22.00
718	NASDAQ	ASRT	Fri, Nov 3, 2000	21.00	22.00	21.00	21.50
717	NASDAQ	ASRT	Thu, Nov 2, 2000	21.00	22.25	19.50	21.75
716	NASDAQ	ASRT	Wed, Nov 1, 2000	21.00	22.25	20.50	20.50
715	NASDAQ	ASRT	Tue, Oct 31, 2000	20.00	20.25	20.00	20.25
714	NASDAQ	ASRT	Mon, Oct 30, 2000	21.50	22.50	20.50	21.00
713	NASDAQ	ASRT	Fri, Oct 27, 2000	20.50	22.25	20.00	22.00
712	NASDAQ	ASRT	Thu, Oct 26, 2000	20.00	20.50	19.50	20.00
711	NASDAQ	ASRT	Wed, Oct 25, 2000	19.25	21.00	19.25	20.50
710	NASDAQ	ASRT	Tue, Oct 24, 2000	19.00	19.00	19.00	19.00
709	NASDAQ	ASRT	Mon, Oct 23, 2000	19.50	20.00	19.50	20.00
708	NASDAQ	ASRT	Fri, Oct 20, 2000	19.00	19.50	18.00	18.50
707	NASDAQ	ASRT	Thu, Oct 19, 2000	18.50	20.00	17.50	20.00
706	NASDAQ	ASRT	Wed, Oct 18, 2000	18.25	19.00	18.25	19.00
705	NASDAQ	ASRT	Tue, Oct 17, 2000	17.00	18.75	17.00	18.50
704	NASDAQ	ASRT	Mon, Oct 16, 2000	16.00	18.50	15.00	17.50
703	NASDAQ	ASRT	Fri, Oct 13, 2000	15.25	16.00	15.25	15.50
702	NASDAQ	ASRT	Thu, Oct 12, 2000	16.50	16.50	14.50	15.50
701	NASDAQ	ASRT	Wed, Oct 11, 2000	17.50	17.50	16.50	16.50
700	NASDAQ	ASRT	Tue, Oct 10, 2000	16.50	18.00	16.00	17.50
699	NASDAQ	ASRT	Mon, Oct 9, 2000	16.00	17.50	15.50	16.00
698	NASDAQ	ASRT	Fri, Oct 6, 2000	17.50	17.50	15.50	16.00
697	NASDAQ	ASRT	Thu, Oct 5, 2000	11.50	16.50	11.50	16.50
696	NASDAQ	ASRT	Wed, Oct 4, 2000	12.00	12.00	12.00	12.00
695	NASDAQ	ASRT	Tue, Oct 3, 2000	10.25	12.00	10.00	12.00
694	NASDAQ	ASRT	Mon, Oct 2, 2000	10.00	10.75	9.00	10.75
693	NASDAQ	ASRT	Fri, Sep 29, 2000	11.50	11.50	9.50	10.50
692	NASDAQ	ASRT	Thu, Sep 28, 2000	11.25	11.25	11.25	11.25
691	NASDAQ	ASRT	Wed, Sep 27, 2000	11.25	11.75	11.25	11.25
690	NASDAQ	ASRT	Tue, Sep 26, 2000	11.50	11.50	11.25	11.25
689	NASDAQ	ASRT	Mon, Sep 25, 2000	11.50	11.50	11.50	11.50
688	NASDAQ	ASRT	Fri, Sep 22, 2000	12.00	12.00	11.50	11.50
687	NASDAQ	ASRT	Wed, Sep 20, 2000	12.50	13.00	12.50	13.00
686	NASDAQ	ASRT	Tue, Sep 19, 2000	12.00	13.00	12.00	13.00
685	NASDAQ	ASRT	Mon, Sep 18, 2000	13.00	13.00	11.50	12.25
684	NASDAQ	ASRT	Fri, Sep 15, 2000	13.75	13.75	13.75	13.75
683	NASDAQ	ASRT	Thu, Sep 14, 2000	13.75	13.75	13.25	13.25
682	NASDAQ	ASRT	Wed, Sep 13, 2000	13.25	13.50	13.25	13.25
681	NASDAQ	ASRT	Tue, Sep 12, 2000	14.00	14.00	13.50	13.50
680	NASDAQ	ASRT	Mon, Sep 11, 2000	14.00	14.00	13.50	13.75
679	NASDAQ	ASRT	Fri, Sep 8, 2000	13.75	14.00	13.25	13.25
678	NASDAQ	ASRT	Thu, Sep 7, 2000	12.00	13.50	12.00	13.50
677	NASDAQ	ASRT	Wed, Sep 6, 2000	12.00	12.00	12.00	12.00
676	NASDAQ	ASRT	Tue, Sep 5, 2000	11.75	12.50	11.75	12.00
675	NASDAQ	ASRT	Fri, Sep 1, 2000	12.00	12.25	12.00	12.25
674	NASDAQ	ASRT	Thu, Aug 31, 2000	11.50	12.00	11.50	12.00
673	NASDAQ	ASRT	Wed, Aug 30, 2000	12.00	12.00	12.00	12.00
672	NASDAQ	ASRT	Tue, Aug 29, 2000	11.25	12.50	11.25	12.50
671	NASDAQ	ASRT	Mon, Aug 28, 2000	13.50	13.50	12.00	12.50
670	NASDAQ	ASRT	Fri, Aug 25, 2000	13.50	13.50	12.25	13.00
669	NASDAQ	ASRT	Thu, Aug 24, 2000	12.75	15.00	12.75	13.75
668	NASDAQ	ASRT	Wed, Aug 23, 2000	10.25	11.25	10.25	11.00
667	NASDAQ	ASRT	Tue, Aug 22, 2000	10.25	10.75	10.25	10.75
666	NASDAQ	ASRT	Mon, Aug 21, 2000	11.25	11.25	10.00	10.75
665	NASDAQ	ASRT	Fri, Aug 18, 2000	11.00	11.25	10.50	11.25
664	NASDAQ	ASRT	Thu, Aug 17, 2000	12.25	12.25	12.00	12.00
663	NASDAQ	ASRT	Wed, Aug 16, 2000	12.50	12.50	11.50	12.25
662	NASDAQ	ASRT	Tue, Aug 15, 2000	13.50	13.50	12.50	12.50
661	NASDAQ	ASRT	Mon, Aug 14, 2000	13.00	13.00	13.00	13.00
660	NASDAQ	ASRT	Fri, Aug 11, 2000	13.00	13.50	13.00	13.00
659	NASDAQ	ASRT	Thu, Aug 10, 2000	12.00	13.50	12.00	13.50
658	NASDAQ	ASRT	Wed, Aug 9, 2000	12.50	12.75	12.00	12.50
657	NASDAQ	ASRT	Tue, Aug 8, 2000	12.00	12.00	12.00	12.00
656	NASDAQ	ASRT	Mon, Aug 7, 2000	12.50	12.50	12.00	12.00
655	NASDAQ	ASRT	Fri, Aug 4, 2000	13.00	13.00	13.00	13.00
654	NASDAQ	ASRT	Thu, Aug 3, 2000	13.00	13.50	11.50	13.00
653	NASDAQ	ASRT	Wed, Aug 2, 2000	12.50	13.25	12.50	12.50
652	NASDAQ	ASRT	Tue, Aug 1, 2000	11.50	12.50	11.50	12.50
651	NASDAQ	ASRT	Mon, Jul 31, 2000	13.50	15.00	12.50	12.50
650	NASDAQ	ASRT	Fri, Jul 28, 2000	14.50	14.50	13.00	13.00
649	NASDAQ	ASRT	Thu, Jul 27, 2000	16.25	16.25	14.50	14.50
648	NASDAQ	ASRT	Wed, Jul 26, 2000	16.75	18.00	15.00	16.25
647	NASDAQ	ASRT	Tue, Jul 25, 2000	17.25	17.75	17.25	17.25
646	NASDAQ	ASRT	Mon, Jul 24, 2000	15.75	18.50	15.75	17.25
645	NASDAQ	ASRT	Fri, Jul 21, 2000	15.50	15.75	14.50	15.50
644	NASDAQ	ASRT	Thu, Jul 20, 2000	13.50	15.50	13.50	15.25
643	NASDAQ	ASRT	Wed, Jul 19, 2000	11.00	13.50	10.25	12.50
642	NASDAQ	ASRT	Tue, Jul 18, 2000	10.50	10.75	10.25	10.50
641	NASDAQ	ASRT	Mon, Jul 17, 2000	10.75	10.75	10.75	10.75
640	NASDAQ	ASRT	Fri, Jul 14, 2000	10.50	10.50	9.50	10.25
639	NASDAQ	ASRT	Thu, Jul 13, 2000	11.00	11.00	10.00	11.00
638	NASDAQ	ASRT	Wed, Jul 12, 2000	11.00	11.00	10.25	11.00
637	NASDAQ	ASRT	Tue, Jul 11, 2000	11.25	11.50	10.25	10.50
636	NASDAQ	ASRT	Mon, Jul 10, 2000	11.75	11.75	11.25	11.25
635	NASDAQ	ASRT	Fri, Jul 7, 2000	11.25	12.25	11.25	12.25
634	NASDAQ	ASRT	Thu, Jul 6, 2000	11.25	12.00	11.25	11.75
633	NASDAQ	ASRT	Wed, Jul 5, 2000	11.50	12.75	11.00	11.00
632	NASDAQ	ASRT	Mon, Jul 3, 2000	10.25	11.25	9.50	11.25
631	NASDAQ	ASRT	Fri, Jun 30, 2000	10.50	11.00	10.50	10.50
630	NASDAQ	ASRT	Thu, Jun 29, 2000	10.75	10.75	10.25	10.25
629	NASDAQ	ASRT	Wed, Jun 28, 2000	11.00	11.50	10.50	11.00
628	NASDAQ	ASRT	Tue, Jun 27, 2000	12.25	12.50	9.50	10.50
627	NASDAQ	ASRT	Mon, Jun 26, 2000	12.50	12.75	12.25	12.50
626	NASDAQ	ASRT	Fri, Jun 23, 2000	12.50	13.00	12.50	13.00
625	NASDAQ	ASRT	Thu, Jun 22, 2000	14.00	14.00	13.00	13.50
624	NASDAQ	ASRT	Wed, Jun 21, 2000	13.75	14.00	12.75	14.00
623	NASDAQ	ASRT	Tue, Jun 20, 2000	13.75	14.00	13.75	13.75
622	NASDAQ	ASRT	Mon, Jun 19, 2000	13.75	14.00	13.50	13.75
621	NASDAQ	ASRT	Fri, Jun 16, 2000	14.00	14.00	14.00	14.00
620	NASDAQ	ASRT	Thu, Jun 15, 2000	14.00	14.50	13.75	14.50
619	NASDAQ	ASRT	Wed, Jun 14, 2000	14.50	14.50	13.75	13.75
618	NASDAQ	ASRT	Tue, Jun 13, 2000	15.00	15.00	14.75	14.75
617	NASDAQ	ASRT	Mon, Jun 12, 2000	15.25	15.25	15.00	15.00
616	NASDAQ	ASRT	Fri, Jun 9, 2000	15.50	15.50	15.50	15.50
615	NASDAQ	ASRT	Thu, Jun 8, 2000	15.00	15.50	15.00	15.00
614	NASDAQ	ASRT	Wed, Jun 7, 2000	15.00	15.00	14.50	15.00
613	NASDAQ	ASRT	Tue, Jun 6, 2000	14.75	15.50	14.25	14.50
612	NASDAQ	ASRT	Mon, Jun 5, 2000	14.75	15.50	14.25	14.25
611	NASDAQ	ASRT	Fri, Jun 2, 2000	15.50	16.00	14.00	15.00
610	NASDAQ	ASRT	Thu, Jun 1, 2000	14.50	15.00	14.50	15.00
609	NASDAQ	ASRT	Wed, May 31, 2000	15.25	15.75	14.75	15.00
608	NASDAQ	ASRT	Tue, May 30, 2000	15.50	16.00	14.75	15.50
607	NASDAQ	ASRT	Fri, May 26, 2000	16.50	16.50	15.50	16.00
606	NASDAQ	ASRT	Thu, May 25, 2000	16.75	16.75	16.75	16.75
605	NASDAQ	ASRT	Wed, May 24, 2000	17.00	17.50	16.50	17.00
604	NASDAQ	ASRT	Tue, May 23, 2000	17.50	17.50	17.00	17.00
603	NASDAQ	ASRT	Mon, May 22, 2000	19.00	19.00	18.00	18.00
602	NASDAQ	ASRT	Fri, May 19, 2000	19.00	20.00	19.00	19.50
601	NASDAQ	ASRT	Thu, May 18, 2000	19.50	19.75	18.50	19.00
600	NASDAQ	ASRT	Wed, May 17, 2000	18.50	19.25	17.50	19.00
599	NASDAQ	ASRT	Tue, May 16, 2000	19.50	19.50	18.50	19.50
598	NASDAQ	ASRT	Mon, May 15, 2000	19.50	19.50	18.50	18.50
597	NASDAQ	ASRT	Fri, May 12, 2000	18.50	19.00	18.50	18.75
596	NASDAQ	ASRT	Thu, May 11, 2000	17.00	18.50	17.00	18.00
595	NASDAQ	ASRT	Wed, May 10, 2000	19.00	19.00	17.25	17.25
594	NASDAQ	ASRT	Tue, May 9, 2000	19.75	19.75	19.25	19.25
593	NASDAQ	ASRT	Mon, May 8, 2000	20.00	20.25	19.75	20.25
592	NASDAQ	ASRT	Fri, May 5, 2000	19.50	20.50	19.50	20.25
591	NASDAQ	ASRT	Thu, May 4, 2000	19.25	19.25	19.00	19.00
590	NASDAQ	ASRT	Wed, May 3, 2000	19.00	19.50	18.00	19.50
589	NASDAQ	ASRT	Tue, May 2, 2000	18.00	20.00	18.00	19.50
588	NASDAQ	ASRT	Mon, May 1, 2000	17.50	19.00	17.50	18.75
587	NASDAQ	ASRT	Fri, Apr 28, 2000	16.50	18.50	16.50	18.00
586	NASDAQ	ASRT	Thu, Apr 27, 2000	17.50	18.00	16.50	16.75
585	NASDAQ	ASRT	Wed, Apr 26, 2000	17.00	18.50	17.00	17.75
584	NASDAQ	ASRT	Tue, Apr 25, 2000	15.00	20.50	14.25	16.75
583	NASDAQ	ASRT	Mon, Apr 24, 2000	15.00	15.00	14.50	14.50
582	NASDAQ	ASRT	Thu, Apr 20, 2000	15.50	15.50	14.75	15.50
581	NASDAQ	ASRT	Wed, Apr 19, 2000	15.00	16.00	14.50	15.25
580	NASDAQ	ASRT	Tue, Apr 18, 2000	14.00	16.50	14.00	15.50
579	NASDAQ	ASRT	Mon, Apr 17, 2000	14.00	14.00	12.00	13.50
578	NASDAQ	ASRT	Fri, Apr 14, 2000	17.50	17.75	13.75	14.75
577	NASDAQ	ASRT	Thu, Apr 13, 2000	18.50	18.50	16.25	18.00
576	NASDAQ	ASRT	Wed, Apr 12, 2000	18.50	18.75	17.75	18.00
575	NASDAQ	ASRT	Tue, Apr 11, 2000	18.25	19.00	17.75	18.50
574	NASDAQ	ASRT	Mon, Apr 10, 2000	19.50	20.00	18.50	18.50
573	NASDAQ	ASRT	Fri, Apr 7, 2000	17.75	20.50	17.75	20.25
572	NASDAQ	ASRT	Thu, Apr 6, 2000	18.50	19.50	17.50	18.25
571	NASDAQ	ASRT	Wed, Apr 5, 2000	15.50	19.00	15.00	18.00
570	NASDAQ	ASRT	Tue, Apr 4, 2000	17.50	18.00	15.00	16.00
569	NASDAQ	ASRT	Mon, Apr 3, 2000	19.00	19.50	17.50	18.00
568	NASDAQ	ASRT	Fri, Mar 31, 2000	18.00	19.00	18.00	19.00
567	NASDAQ	ASRT	Thu, Mar 30, 2000	17.50	20.00	16.50	17.50
566	NASDAQ	ASRT	Wed, Mar 29, 2000	19.50	20.00	17.00	18.00
565	NASDAQ	ASRT	Tue, Mar 28, 2000	20.00	20.75	19.50	20.00
564	NASDAQ	ASRT	Mon, Mar 27, 2000	21.00	21.25	20.25	20.25
563	NASDAQ	ASRT	Fri, Mar 24, 2000	22.75	23.00	20.50	21.00
562	NASDAQ	ASRT	Thu, Mar 23, 2000	22.50	22.50	22.25	22.25
561	NASDAQ	ASRT	Wed, Mar 22, 2000	22.25	23.50	22.25	23.00
560	NASDAQ	ASRT	Tue, Mar 21, 2000	22.25	22.50	20.50	22.25
559	NASDAQ	ASRT	Mon, Mar 20, 2000	22.00	23.50	22.00	22.50
558	NASDAQ	ASRT	Fri, Mar 17, 2000	22.75	23.50	21.50	22.00
557	NASDAQ	ASRT	Thu, Mar 16, 2000	23.50	23.75	21.50	23.00
556	NASDAQ	ASRT	Wed, Mar 15, 2000	26.00	26.00	23.00	24.00
555	NASDAQ	ASRT	Tue, Mar 14, 2000	30.00	30.00	26.25	26.50
554	NASDAQ	ASRT	Mon, Mar 13, 2000	31.50	31.75	29.50	30.00
553	NASDAQ	ASRT	Fri, Mar 10, 2000	33.25	33.50	29.50	31.75
552	NASDAQ	ASRT	Thu, Mar 9, 2000	32.50	33.75	31.00	33.25
551	NASDAQ	ASRT	Wed, Mar 8, 2000	31.00	33.50	30.25	32.00
550	NASDAQ	ASRT	Tue, Mar 7, 2000	33.00	33.75	29.75	30.00
549	NASDAQ	ASRT	Mon, Mar 6, 2000	27.00	31.50	27.00	30.00
548	NASDAQ	ASRT	Fri, Mar 3, 2000	27.25	27.25	24.50	26.50
547	NASDAQ	ASRT	Thu, Mar 2, 2000	28.00	29.00	26.00	27.75
546	NASDAQ	ASRT	Wed, Mar 1, 2000	27.25	28.50	26.25	28.50
545	NASDAQ	ASRT	Tue, Feb 29, 2000	26.50	27.00	25.00	26.75
544	NASDAQ	ASRT	Mon, Feb 28, 2000	30.50	30.50	26.00	26.00
543	NASDAQ	ASRT	Fri, Feb 25, 2000	27.50	33.00	27.50	29.50
542	NASDAQ	ASRT	Thu, Feb 24, 2000	32.50	32.50	27.00	28.00
541	NASDAQ	ASRT	Wed, Feb 23, 2000	31.50	32.75	30.50	32.00
540	NASDAQ	ASRT	Tue, Feb 22, 2000	30.50	38.50	27.50	30.00
539	NASDAQ	ASRT	Fri, Feb 18, 2000	27.75	31.50	26.50	30.00
538	NASDAQ	ASRT	Thu, Feb 17, 2000	23.00	28.75	23.00	26.50
537	NASDAQ	ASRT	Wed, Feb 16, 2000	22.00	23.00	21.75	23.00
536	NASDAQ	ASRT	Tue, Feb 15, 2000	20.75	22.75	20.75	21.50
535	NASDAQ	ASRT	Mon, Feb 14, 2000	21.00	21.00	20.25	20.25
534	NASDAQ	ASRT	Fri, Feb 11, 2000	20.50	21.50	20.50	20.50
533	NASDAQ	ASRT	Thu, Feb 10, 2000	21.00	21.25	20.50	21.00
532	NASDAQ	ASRT	Wed, Feb 9, 2000	19.50	20.75	19.50	20.75
531	NASDAQ	ASRT	Tue, Feb 8, 2000	19.50	20.50	19.50	20.00
530	NASDAQ	ASRT	Mon, Feb 7, 2000	18.50	20.00	18.50	20.00
529	NASDAQ	ASRT	Fri, Feb 4, 2000	19.00	19.75	19.00	19.00
528	NASDAQ	ASRT	Thu, Feb 3, 2000	19.50	20.00	19.00	20.00
527	NASDAQ	ASRT	Wed, Feb 2, 2000	21.25	21.25	19.50	20.00
526	NASDAQ	ASRT	Tue, Feb 1, 2000	18.50	20.50	18.50	20.25
525	NASDAQ	ASRT	Mon, Jan 31, 2000	18.50	19.00	18.25	18.50
524	NASDAQ	ASRT	Fri, Jan 28, 2000	19.25	20.00	18.50	19.00
523	NASDAQ	ASRT	Thu, Jan 27, 2000	19.25	19.50	18.75	19.25
522	NASDAQ	ASRT	Wed, Jan 26, 2000	20.00	20.00	19.00	19.25
521	NASDAQ	ASRT	Tue, Jan 25, 2000	20.25	20.50	19.75	20.50
520	NASDAQ	ASRT	Mon, Jan 24, 2000	22.50	24.50	20.50	20.50
519	NASDAQ	ASRT	Fri, Jan 21, 2000	21.75	22.50	21.50	22.00
518	NASDAQ	ASRT	Thu, Jan 20, 2000	20.25	22.25	20.25	22.25
517	NASDAQ	ASRT	Wed, Jan 19, 2000	18.50	21.00	17.25	20.50
516	NASDAQ	ASRT	Tue, Jan 18, 2000	17.25	19.00	17.00	19.00
515	NASDAQ	ASRT	Fri, Jan 14, 2000	17.50	18.00	16.50	17.50
514	NASDAQ	ASRT	Thu, Jan 13, 2000	19.50	19.75	18.50	18.50
513	NASDAQ	ASRT	Wed, Jan 12, 2000	21.00	22.00	19.75	19.75
512	NASDAQ	ASRT	Tue, Jan 11, 2000	21.25	22.00	20.50	21.50
511	NASDAQ	ASRT	Mon, Jan 10, 2000	21.50	22.00	20.00	21.25
510	NASDAQ	ASRT	Fri, Jan 7, 2000	22.00	22.00	20.25	21.50
509	NASDAQ	ASRT	Thu, Jan 6, 2000	21.50	22.00	20.50	21.50
508	NASDAQ	ASRT	Wed, Jan 5, 2000	22.25	22.25	22.00	22.00
507	NASDAQ	ASRT	Tue, Jan 4, 2000	22.50	23.00	21.50	22.50
506	NASDAQ	ASRT	Mon, Jan 3, 2000	24.50	24.75	21.50	22.00
505	NASDAQ	ASRT	Fri, Dec 31, 1999	20.25	25.00	20.25	24.00
504	NASDAQ	ASRT	Thu, Dec 30, 1999	19.75	21.00	19.75	20.50
503	NASDAQ	ASRT	Wed, Dec 29, 1999	19.50	19.75	18.75	19.75
502	NASDAQ	ASRT	Tue, Dec 28, 1999	18.50	19.50	18.50	19.00
501	NASDAQ	ASRT	Mon, Dec 27, 1999	19.50	19.50	18.00	18.50
500	NASDAQ	ASRT	Thu, Dec 23, 1999	20.25	22.00	19.25	19.50
499	NASDAQ	ASRT	Wed, Dec 22, 1999	21.50	21.50	20.00	20.50
498	NASDAQ	ASRT	Tue, Dec 21, 1999	21.75	24.00	21.50	21.50
497	NASDAQ	ASRT	Mon, Dec 20, 1999	22.25	23.50	21.25	21.25
496	NASDAQ	ASRT	Fri, Dec 17, 1999	18.00	22.50	18.00	22.25
495	NASDAQ	ASRT	Thu, Dec 16, 1999	19.00	19.25	18.00	18.25
494	NASDAQ	ASRT	Wed, Dec 15, 1999	15.25	19.75	15.25	18.50
493	NASDAQ	ASRT	Tue, Dec 14, 1999	16.00	16.00	15.25	15.25
492	NASDAQ	ASRT	Mon, Dec 13, 1999	16.50	16.50	15.50	15.75
491	NASDAQ	ASRT	Fri, Dec 10, 1999	16.25	17.00	16.00	16.75
490	NASDAQ	ASRT	Thu, Dec 9, 1999	19.00	19.00	16.50	16.75
489	NASDAQ	ASRT	Wed, Dec 8, 1999	20.00	20.50	18.00	19.50
488	NASDAQ	ASRT	Tue, Dec 7, 1999	20.25	20.50	19.50	20.50
487	NASDAQ	ASRT	Mon, Dec 6, 1999	20.75	21.50	20.00	20.75
486	NASDAQ	ASRT	Fri, Dec 3, 1999	21.75	22.75	20.75	21.00
485	NASDAQ	ASRT	Thu, Dec 2, 1999	22.00	22.00	19.50	21.50
484	NASDAQ	ASRT	Wed, Dec 1, 1999	27.75	27.75	20.50	21.75
483	NASDAQ	ASRT	Tue, Nov 30, 1999	26.25	29.50	26.00	28.00
482	NASDAQ	ASRT	Mon, Nov 29, 1999	25.00	26.25	24.00	25.75
481	NASDAQ	ASRT	Fri, Nov 26, 1999	23.50	24.00	22.75	24.00
480	NASDAQ	ASRT	Wed, Nov 24, 1999	23.50	23.75	22.75	23.00
479	NASDAQ	ASRT	Tue, Nov 23, 1999	24.25	24.25	22.25	23.50
478	NASDAQ	ASRT	Mon, Nov 22, 1999	23.25	24.25	21.50	23.50
477	NASDAQ	ASRT	Fri, Nov 19, 1999	19.75	21.75	19.75	21.75
476	NASDAQ	ASRT	Thu, Nov 18, 1999	20.50	21.00	20.00	20.00
475	NASDAQ	ASRT	Wed, Nov 17, 1999	20.50	21.50	20.00	20.25
474	NASDAQ	ASRT	Tue, Nov 16, 1999	19.00	21.50	19.00	20.00
473	NASDAQ	ASRT	Mon, Nov 15, 1999	20.75	21.50	19.00	19.50
472	NASDAQ	ASRT	Fri, Nov 12, 1999	21.00	21.00	18.50	20.00
471	NASDAQ	ASRT	Thu, Nov 11, 1999	20.00	22.00	20.00	20.50
470	NASDAQ	ASRT	Wed, Nov 10, 1999	22.50	23.00	19.50	19.75
469	NASDAQ	ASRT	Tue, Nov 9, 1999	19.00	22.00	18.50	20.50
468	NASDAQ	ASRT	Mon, Nov 8, 1999	15.75	18.50	15.75	18.00
467	NASDAQ	ASRT	Fri, Nov 5, 1999	14.75	15.25	14.50	15.25
466	NASDAQ	ASRT	Thu, Nov 4, 1999	12.50	14.50	12.25	14.50
465	NASDAQ	ASRT	Wed, Nov 3, 1999	12.75	14.00	12.00	12.00
464	NASDAQ	ASRT	Tue, Nov 2, 1999	11.75	12.50	11.25	12.50
463	NASDAQ	ASRT	Mon, Nov 1, 1999	12.00	12.25	11.25	11.25
462	NASDAQ	ASRT	Fri, Oct 29, 1999	11.25	12.00	11.25	11.50
461	NASDAQ	ASRT	Thu, Oct 28, 1999	11.50	11.50	11.25	11.25
460	NASDAQ	ASRT	Wed, Oct 27, 1999	12.25	12.25	11.50	11.75
459	NASDAQ	ASRT	Tue, Oct 26, 1999	12.25	12.25	11.50	12.25
458	NASDAQ	ASRT	Mon, Oct 25, 1999	12.00	12.00	11.25	11.75
457	NASDAQ	ASRT	Fri, Oct 22, 1999	13.00	13.00	12.00	12.00
456	NASDAQ	ASRT	Thu, Oct 21, 1999	10.50	12.50	10.50	12.00
455	NASDAQ	ASRT	Wed, Oct 20, 1999	10.25	10.50	10.00	10.50
454	NASDAQ	ASRT	Tue, Oct 19, 1999	10.50	10.50	10.25	10.25
453	NASDAQ	ASRT	Mon, Oct 18, 1999	11.25	11.25	10.25	10.50
452	NASDAQ	ASRT	Fri, Oct 15, 1999	11.75	11.75	10.75	10.75
451	NASDAQ	ASRT	Thu, Oct 14, 1999	12.00	12.00	11.75	12.00
450	NASDAQ	ASRT	Wed, Oct 13, 1999	12.25	12.75	12.25	12.50
449	NASDAQ	ASRT	Tue, Oct 12, 1999	13.00	13.00	12.25	12.25
448	NASDAQ	ASRT	Mon, Oct 11, 1999	13.25	13.25	12.25	12.25
447	NASDAQ	ASRT	Fri, Oct 8, 1999	12.25	13.50	12.25	12.75
446	NASDAQ	ASRT	Thu, Oct 7, 1999	12.50	13.50	12.00	12.75
445	NASDAQ	ASRT	Wed, Oct 6, 1999	11.50	13.00	11.25	12.75
444	NASDAQ	ASRT	Tue, Oct 5, 1999	11.25	11.50	11.00	11.25
443	NASDAQ	ASRT	Mon, Oct 4, 1999	10.00	11.00	10.00	10.75
442	NASDAQ	ASRT	Fri, Oct 1, 1999	11.00	11.00	10.25	10.25
441	NASDAQ	ASRT	Thu, Sep 30, 1999	10.75	11.00	10.50	10.75
440	NASDAQ	ASRT	Wed, Sep 29, 1999	10.50	11.00	10.50	10.50
439	NASDAQ	ASRT	Tue, Sep 28, 1999	11.25	11.25	10.50	10.50
438	NASDAQ	ASRT	Mon, Sep 27, 1999	11.00	11.00	10.75	10.75
437	NASDAQ	ASRT	Fri, Sep 24, 1999	10.75	11.00	10.50	10.50
436	NASDAQ	ASRT	Thu, Sep 23, 1999	11.50	11.50	11.00	11.00
435	NASDAQ	ASRT	Wed, Sep 22, 1999	11.75	11.75	11.00	11.25
434	NASDAQ	ASRT	Tue, Sep 21, 1999	12.00	12.50	11.00	11.50
433	NASDAQ	ASRT	Mon, Sep 20, 1999	12.00	12.00	11.50	11.75
432	NASDAQ	ASRT	Fri, Sep 17, 1999	12.50	12.50	11.75	11.75
431	NASDAQ	ASRT	Thu, Sep 16, 1999	12.25	12.25	12.00	12.00
430	NASDAQ	ASRT	Wed, Sep 15, 1999	12.50	13.00	12.00	12.00
429	NASDAQ	ASRT	Tue, Sep 14, 1999	13.50	13.50	12.00	12.00
428	NASDAQ	ASRT	Mon, Sep 13, 1999	15.75	15.75	12.50	12.50
427	NASDAQ	ASRT	Fri, Sep 10, 1999	12.00	15.50	12.00	15.25
426	NASDAQ	ASRT	Thu, Sep 9, 1999	11.25	12.00	11.25	12.00
425	NASDAQ	ASRT	Wed, Sep 8, 1999	11.25	11.75	11.25	11.75
424	NASDAQ	ASRT	Tue, Sep 7, 1999	11.75	11.75	11.25	11.25
423	NASDAQ	ASRT	Fri, Sep 3, 1999	11.50	11.75	11.50	11.75
422	NASDAQ	ASRT	Thu, Sep 2, 1999	11.50	11.75	11.25	11.75
421	NASDAQ	ASRT	Wed, Sep 1, 1999	11.75	11.75	11.50	11.50
420	NASDAQ	ASRT	Tue, Aug 31, 1999	11.25	11.75	11.00	11.75
419	NASDAQ	ASRT	Mon, Aug 30, 1999	11.50	11.75	11.25	11.50
418	NASDAQ	ASRT	Fri, Aug 27, 1999	11.50	11.50	11.50	11.50
417	NASDAQ	ASRT	Thu, Aug 26, 1999	11.75	11.75	11.25	11.75
416	NASDAQ	ASRT	Wed, Aug 25, 1999	11.00	11.50	11.00	11.50
415	NASDAQ	ASRT	Tue, Aug 24, 1999	11.25	11.50	11.00	11.00
414	NASDAQ	ASRT	Mon, Aug 23, 1999	11.75	11.75	11.75	11.75
413	NASDAQ	ASRT	Fri, Aug 20, 1999	11.75	11.75	11.25	11.75
412	NASDAQ	ASRT	Thu, Aug 19, 1999	10.00	11.75	10.00	11.75
411	NASDAQ	ASRT	Wed, Aug 18, 1999	10.25	10.25	10.25	10.25
410	NASDAQ	ASRT	Tue, Aug 17, 1999	9.50	10.25	9.50	10.25
409	NASDAQ	ASRT	Mon, Aug 16, 1999	8.75	9.50	8.75	9.25
408	NASDAQ	ASRT	Fri, Aug 13, 1999	8.25	9.00	8.25	8.75
407	NASDAQ	ASRT	Thu, Aug 12, 1999	8.50	8.50	8.50	8.50
406	NASDAQ	ASRT	Wed, Aug 11, 1999	8.75	8.75	8.25	8.75
405	NASDAQ	ASRT	Tue, Aug 10, 1999	9.00	9.00	8.25	8.25
404	NASDAQ	ASRT	Mon, Aug 9, 1999	9.00	9.00	8.50	9.00
403	NASDAQ	ASRT	Fri, Aug 6, 1999	9.50	9.50	8.50	8.75
402	NASDAQ	ASRT	Thu, Aug 5, 1999	10.00	10.00	8.00	9.00
401	NASDAQ	ASRT	Wed, Aug 4, 1999	10.25	10.25	9.50	9.50
400	NASDAQ	ASRT	Tue, Aug 3, 1999	10.25	10.50	10.00	10.25
399	NASDAQ	ASRT	Mon, Aug 2, 1999	9.25	10.50	8.75	9.75
398	NASDAQ	ASRT	Fri, Jul 30, 1999	9.75	9.75	8.50	8.75
397	NASDAQ	ASRT	Thu, Jul 29, 1999	9.00	9.75	8.00	9.75
396	NASDAQ	ASRT	Wed, Jul 28, 1999	9.25	9.75	8.50	9.25
395	NASDAQ	ASRT	Tue, Jul 27, 1999	8.00	8.75	7.75	8.75
394	NASDAQ	ASRT	Mon, Jul 26, 1999	10.25	10.25	8.00	8.00
393	NASDAQ	ASRT	Fri, Jul 23, 1999	10.75	10.75	10.00	10.25
392	NASDAQ	ASRT	Thu, Jul 22, 1999	10.00	10.50	10.00	10.00
391	NASDAQ	ASRT	Wed, Jul 21, 1999	10.75	11.00	10.25	10.25
390	NASDAQ	ASRT	Tue, Jul 20, 1999	11.50	11.50	10.50	11.00
389	NASDAQ	ASRT	Mon, Jul 19, 1999	11.75	11.75	11.75	11.75
388	NASDAQ	ASRT	Fri, Jul 16, 1999	11.25	11.50	11.25	11.50
387	NASDAQ	ASRT	Thu, Jul 15, 1999	11.75	11.75	11.25	11.25
386	NASDAQ	ASRT	Wed, Jul 14, 1999	12.00	12.00	11.50	11.75
385	NASDAQ	ASRT	Tue, Jul 13, 1999	12.00	12.00	11.50	12.00
384	NASDAQ	ASRT	Mon, Jul 12, 1999	11.50	12.00	11.25	12.00
383	NASDAQ	ASRT	Fri, Jul 9, 1999	11.50	11.75	11.50	11.50
382	NASDAQ	ASRT	Thu, Jul 8, 1999	11.50	12.00	11.50	12.00
381	NASDAQ	ASRT	Wed, Jul 7, 1999	12.00	12.00	11.25	11.50
380	NASDAQ	ASRT	Tue, Jul 6, 1999	11.75	12.00	11.50	12.00
379	NASDAQ	ASRT	Fri, Jul 2, 1999	11.50	12.00	11.50	12.00
378	NASDAQ	ASRT	Thu, Jul 1, 1999	12.00	12.00	11.50	11.75
377	NASDAQ	ASRT	Wed, Jun 30, 1999	12.00	12.50	11.50	12.50
376	NASDAQ	ASRT	Tue, Jun 29, 1999	12.00	12.00	11.50	11.75
375	NASDAQ	ASRT	Mon, Jun 28, 1999	12.50	12.50	12.00	12.50
374	NASDAQ	ASRT	Fri, Jun 25, 1999	12.50	12.50	12.50	12.50
373	NASDAQ	ASRT	Thu, Jun 24, 1999	12.50	12.75	12.00	12.75
372	NASDAQ	ASRT	Wed, Jun 23, 1999	13.00	13.00	12.50	13.00
371	NASDAQ	ASRT	Tue, Jun 22, 1999	13.00	13.50	13.00	13.00
370	NASDAQ	ASRT	Mon, Jun 21, 1999	13.75	13.75	13.00	13.50
369	NASDAQ	ASRT	Fri, Jun 18, 1999	14.00	14.00	14.00	14.00
368	NASDAQ	ASRT	Thu, Jun 17, 1999	13.00	14.00	12.75	14.00
367	NASDAQ	ASRT	Wed, Jun 16, 1999	13.00	13.00	12.50	13.00
366	NASDAQ	ASRT	Tue, Jun 15, 1999	13.50	13.50	13.50	13.50
365	NASDAQ	ASRT	Mon, Jun 14, 1999	14.25	14.25	13.50	13.50
364	NASDAQ	ASRT	Fri, Jun 11, 1999	14.50	14.75	13.50	14.75
363	NASDAQ	ASRT	Thu, Jun 10, 1999	14.50	14.50	14.50	14.50
362	NASDAQ	ASRT	Wed, Jun 9, 1999	15.00	15.00	14.25	15.00
361	NASDAQ	ASRT	Tue, Jun 8, 1999	14.50	15.50	14.50	15.00
360	NASDAQ	ASRT	Mon, Jun 7, 1999	16.00	16.00	15.00	15.00
359	NASDAQ	ASRT	Fri, Jun 4, 1999	16.50	17.75	15.25	15.75
358	NASDAQ	ASRT	Thu, Jun 3, 1999	14.00	16.25	14.00	16.00
357	NASDAQ	ASRT	Wed, Jun 2, 1999	13.00	14.25	12.50	14.25
356	NASDAQ	ASRT	Tue, Jun 1, 1999	12.25	13.00	11.50	12.75
355	NASDAQ	ASRT	Fri, May 28, 1999	13.00	13.25	11.25	12.50
354	NASDAQ	ASRT	Thu, May 27, 1999	13.00	13.00	12.25	13.00
353	NASDAQ	ASRT	Wed, May 26, 1999	13.00	13.25	12.75	13.25
352	NASDAQ	ASRT	Tue, May 25, 1999	13.00	13.25	12.50	13.25
351	NASDAQ	ASRT	Mon, May 24, 1999	13.50	14.00	13.00	13.50
350	NASDAQ	ASRT	Fri, May 21, 1999	14.25	14.25	13.50	13.50
349	NASDAQ	ASRT	Thu, May 20, 1999	14.00	14.50	13.50	13.75
348	NASDAQ	ASRT	Wed, May 19, 1999	14.00	14.25	13.75	14.00
347	NASDAQ	ASRT	Tue, May 18, 1999	14.25	14.50	13.75	14.50
346	NASDAQ	ASRT	Mon, May 17, 1999	14.75	14.75	14.25	14.75
345	NASDAQ	ASRT	Fri, May 14, 1999	14.25	14.75	13.50	14.75
344	NASDAQ	ASRT	Thu, May 13, 1999	14.50	14.75	14.25	14.75
343	NASDAQ	ASRT	Wed, May 12, 1999	14.25	14.25	13.50	14.25
342	NASDAQ	ASRT	Tue, May 11, 1999	13.50	14.00	13.25	14.00
341	NASDAQ	ASRT	Mon, May 10, 1999	14.75	14.75	13.75	13.75
340	NASDAQ	ASRT	Fri, May 7, 1999	15.25	15.25	14.00	14.75
339	NASDAQ	ASRT	Thu, May 6, 1999	15.00	15.25	14.25	15.00
338	NASDAQ	ASRT	Wed, May 5, 1999	15.50	15.75	14.75	15.25
337	NASDAQ	ASRT	Tue, May 4, 1999	15.75	16.25	15.25	15.75
336	NASDAQ	ASRT	Mon, May 3, 1999	15.25	16.00	15.25	15.75
335	NASDAQ	ASRT	Fri, Apr 30, 1999	14.75	15.50	14.50	15.50
334	NASDAQ	ASRT	Thu, Apr 29, 1999	15.00	15.75	14.50	15.00
333	NASDAQ	ASRT	Wed, Apr 28, 1999	14.00	14.75	13.00	14.50
332	NASDAQ	ASRT	Tue, Apr 27, 1999	14.50	14.50	12.50	14.00
331	NASDAQ	ASRT	Mon, Apr 26, 1999	15.75	16.25	13.50	14.50
330	NASDAQ	ASRT	Fri, Apr 23, 1999	17.00	17.25	15.50	16.00
329	NASDAQ	ASRT	Thu, Apr 22, 1999	19.00	19.00	15.00	16.75
328	NASDAQ	ASRT	Wed, Apr 21, 1999	23.50	24.75	17.50	18.25
327	NASDAQ	ASRT	Tue, Apr 20, 1999	53.00	56.00	52.50	56.00
326	NASDAQ	ASRT	Mon, Apr 19, 1999	53.00	56.00	53.00	53.50
325	NASDAQ	ASRT	Fri, Apr 16, 1999	54.00	54.00	51.00	52.00
324	NASDAQ	ASRT	Thu, Apr 15, 1999	51.50	57.50	50.50	53.50
323	NASDAQ	ASRT	Wed, Apr 14, 1999	51.00	51.75	50.50	51.50
322	NASDAQ	ASRT	Tue, Apr 13, 1999	51.75	51.75	50.00	50.00
321	NASDAQ	ASRT	Mon, Apr 12, 1999	52.00	52.00	51.00	51.50
320	NASDAQ	ASRT	Fri, Apr 9, 1999	52.00	52.50	51.00	51.00
319	NASDAQ	ASRT	Thu, Apr 8, 1999	53.00	54.25	51.25	52.00
318	NASDAQ	ASRT	Wed, Apr 7, 1999	47.00	52.50	46.00	52.00
317	NASDAQ	ASRT	Tue, Apr 6, 1999	42.00	46.50	42.00	46.00
316	NASDAQ	ASRT	Mon, Apr 5, 1999	40.00	41.50	39.50	41.50
315	NASDAQ	ASRT	Thu, Apr 1, 1999	40.00	40.00	39.00	39.50
314	NASDAQ	ASRT	Wed, Mar 31, 1999	40.00	40.25	39.50	40.25
313	NASDAQ	ASRT	Tue, Mar 30, 1999	40.50	41.50	39.50	40.50
312	NASDAQ	ASRT	Mon, Mar 29, 1999	37.75	39.50	37.50	39.50
311	NASDAQ	ASRT	Fri, Mar 26, 1999	37.00	37.50	37.00	37.50
310	NASDAQ	ASRT	Thu, Mar 25, 1999	37.25	37.75	36.50	37.00
309	NASDAQ	ASRT	Wed, Mar 24, 1999	37.50	37.50	37.00	37.25
308	NASDAQ	ASRT	Tue, Mar 23, 1999	39.50	39.50	37.00	37.75
307	NASDAQ	ASRT	Mon, Mar 22, 1999	38.50	38.50	38.25	38.50
306	NASDAQ	ASRT	Fri, Mar 19, 1999	39.50	39.50	39.00	39.00
305	NASDAQ	ASRT	Thu, Mar 18, 1999	40.00	40.00	36.50	38.50
304	NASDAQ	ASRT	Wed, Mar 17, 1999	39.00	41.00	39.00	40.50
303	NASDAQ	ASRT	Tue, Mar 16, 1999	39.00	39.25	39.00	39.25
302	NASDAQ	ASRT	Mon, Mar 15, 1999	40.00	40.50	39.00	39.00
301	NASDAQ	ASRT	Fri, Mar 12, 1999	41.50	41.50	40.00	40.00
300	NASDAQ	ASRT	Thu, Mar 11, 1999	40.75	41.00	40.50	41.00
299	NASDAQ	ASRT	Wed, Mar 10, 1999	40.00	41.00	40.00	40.75
298	NASDAQ	ASRT	Tue, Mar 9, 1999	41.00	41.00	40.00	40.50
297	NASDAQ	ASRT	Mon, Mar 8, 1999	42.00	42.00	40.50	41.50
296	NASDAQ	ASRT	Fri, Mar 5, 1999	41.50	41.50	40.00	41.00
295	NASDAQ	ASRT	Thu, Mar 4, 1999	41.50	42.00	41.00	42.00
294	NASDAQ	ASRT	Wed, Mar 3, 1999	43.00	43.00	41.00	41.00
293	NASDAQ	ASRT	Tue, Mar 2, 1999	44.00	44.50	42.50	42.50
292	NASDAQ	ASRT	Mon, Mar 1, 1999	43.00	44.00	43.00	43.00
291	NASDAQ	ASRT	Fri, Feb 26, 1999	42.50	43.50	42.50	43.50
290	NASDAQ	ASRT	Thu, Feb 25, 1999	42.00	42.50	41.50	41.50
289	NASDAQ	ASRT	Wed, Feb 24, 1999	41.50	43.00	41.00	42.00
288	NASDAQ	ASRT	Tue, Feb 23, 1999	41.50	42.00	41.50	41.75
287	NASDAQ	ASRT	Mon, Feb 22, 1999	40.00	42.50	40.00	42.00
286	NASDAQ	ASRT	Fri, Feb 19, 1999	38.00	39.75	38.00	39.50
285	NASDAQ	ASRT	Thu, Feb 18, 1999	37.50	38.00	37.50	38.00
284	NASDAQ	ASRT	Wed, Feb 17, 1999	40.00	40.25	36.00	37.50
283	NASDAQ	ASRT	Tue, Feb 16, 1999	43.50	43.50	40.50	40.50
282	NASDAQ	ASRT	Fri, Feb 12, 1999	43.50	43.50	42.50	42.50
281	NASDAQ	ASRT	Thu, Feb 11, 1999	41.00	43.00	40.25	43.00
280	NASDAQ	ASRT	Wed, Feb 10, 1999	43.00	44.50	39.00	40.00
279	NASDAQ	ASRT	Tue, Feb 9, 1999	45.25	45.75	44.00	44.00
278	NASDAQ	ASRT	Mon, Feb 8, 1999	48.00	48.00	45.00	45.00
277	NASDAQ	ASRT	Fri, Feb 5, 1999	46.50	47.50	46.50	47.00
276	NASDAQ	ASRT	Thu, Feb 4, 1999	46.75	48.00	44.00	46.00
275	NASDAQ	ASRT	Wed, Feb 3, 1999	42.00	45.50	42.00	45.25
274	NASDAQ	ASRT	Tue, Feb 2, 1999	47.50	47.50	40.00	41.75
273	NASDAQ	ASRT	Mon, Feb 1, 1999	38.50	49.00	38.50	46.50
272	NASDAQ	ASRT	Fri, Jan 29, 1999	35.50	38.00	35.50	37.75
271	NASDAQ	ASRT	Thu, Jan 28, 1999	33.00	34.50	33.00	34.50
270	NASDAQ	ASRT	Wed, Jan 27, 1999	32.50	33.50	32.50	33.00
269	NASDAQ	ASRT	Tue, Jan 26, 1999	32.00	32.00	31.00	31.50
268	NASDAQ	ASRT	Mon, Jan 25, 1999	32.00	32.00	32.00	32.00
267	NASDAQ	ASRT	Fri, Jan 22, 1999	33.25	33.25	32.25	32.50
266	NASDAQ	ASRT	Thu, Jan 21, 1999	34.75	35.25	34.25	34.25
265	NASDAQ	ASRT	Wed, Jan 20, 1999	35.25	35.25	35.25	35.25
264	NASDAQ	ASRT	Tue, Jan 19, 1999	35.50	35.75	34.50	35.25
263	NASDAQ	ASRT	Fri, Jan 15, 1999	37.00	37.00	36.00	36.00
262	NASDAQ	ASRT	Thu, Jan 14, 1999	37.00	37.00	36.00	36.00
261	NASDAQ	ASRT	Wed, Jan 13, 1999	36.00	37.50	35.50	36.25
260	NASDAQ	ASRT	Tue, Jan 12, 1999	36.50	37.50	36.00	37.00
259	NASDAQ	ASRT	Mon, Jan 11, 1999	37.00	37.00	37.00	37.00
258	NASDAQ	ASRT	Fri, Jan 8, 1999	36.00	36.00	36.00	36.00
257	NASDAQ	ASRT	Thu, Jan 7, 1999	35.50	36.50	35.50	36.00
256	NASDAQ	ASRT	Wed, Jan 6, 1999	33.00	36.00	33.00	36.00
255	NASDAQ	ASRT	Tue, Jan 5, 1999	32.50	32.50	32.00	32.00
254	NASDAQ	ASRT	Mon, Jan 4, 1999	31.00	33.50	31.00	33.00
253	NASDAQ	ASRT	Thu, Dec 31, 1998	29.00	32.00	28.00	31.50
252	NASDAQ	ASRT	Wed, Dec 30, 1998	30.00	30.00	29.00	29.50
251	NASDAQ	ASRT	Tue, Dec 29, 1998	31.75	31.75	30.50	30.50
250	NASDAQ	ASRT	Mon, Dec 28, 1998	30.50	31.50	30.25	31.00
249	NASDAQ	ASRT	Thu, Dec 24, 1998	29.50	30.00	29.50	30.00
248	NASDAQ	ASRT	Wed, Dec 23, 1998	29.00	29.50	28.50	29.50
247	NASDAQ	ASRT	Tue, Dec 22, 1998	29.00	29.00	28.50	28.50
246	NASDAQ	ASRT	Mon, Dec 21, 1998	28.50	30.00	27.50	29.00
245	NASDAQ	ASRT	Fri, Dec 18, 1998	30.00	30.00	28.00	29.00
244	NASDAQ	ASRT	Thu, Dec 17, 1998	28.00	29.00	27.50	29.00
243	NASDAQ	ASRT	Wed, Dec 16, 1998	30.50	30.50	29.00	29.00
242	NASDAQ	ASRT	Tue, Dec 15, 1998	28.50	31.00	28.00	31.00
241	NASDAQ	ASRT	Mon, Dec 14, 1998	29.50	30.50	28.50	28.50
240	NASDAQ	ASRT	Fri, Dec 11, 1998	29.00	30.00	28.50	30.00
239	NASDAQ	ASRT	Thu, Dec 10, 1998	30.00	30.00	29.50	29.50
238	NASDAQ	ASRT	Wed, Dec 9, 1998	30.00	31.50	29.50	30.50
237	NASDAQ	ASRT	Tue, Dec 8, 1998	31.50	31.50	30.50	30.50
236	NASDAQ	ASRT	Mon, Dec 7, 1998	32.50	32.50	31.50	32.00
235	NASDAQ	ASRT	Fri, Dec 4, 1998	32.00	33.00	32.00	32.50
234	NASDAQ	ASRT	Thu, Dec 3, 1998	32.00	32.00	31.75	31.75
233	NASDAQ	ASRT	Wed, Dec 2, 1998	30.00	32.00	30.00	31.25
232	NASDAQ	ASRT	Tue, Dec 1, 1998	29.00	30.50	28.25	29.50
231	NASDAQ	ASRT	Mon, Nov 30, 1998	29.50	29.50	29.00	29.00
230	NASDAQ	ASRT	Fri, Nov 27, 1998	30.00	30.00	29.50	29.50
229	NASDAQ	ASRT	Wed, Nov 25, 1998	30.00	30.00	29.00	29.00
228	NASDAQ	ASRT	Tue, Nov 24, 1998	32.00	32.00	30.00	30.00
227	NASDAQ	ASRT	Fri, Nov 20, 1998	32.00	32.00	31.00	31.75
226	NASDAQ	ASRT	Thu, Nov 19, 1998	32.75	32.75	31.50	31.50
225	NASDAQ	ASRT	Tue, Nov 17, 1998	32.50	32.50	32.50	32.50
224	NASDAQ	ASRT	Mon, Nov 16, 1998	33.00	33.00	33.00	33.00
223	NASDAQ	ASRT	Fri, Nov 13, 1998	32.50	32.50	32.00	32.00
222	NASDAQ	ASRT	Wed, Nov 11, 1998	34.00	34.00	32.50	32.50
221	NASDAQ	ASRT	Tue, Nov 10, 1998	35.50	35.50	34.00	34.00
220	NASDAQ	ASRT	Mon, Nov 9, 1998	37.00	37.00	36.00	36.00
219	NASDAQ	ASRT	Fri, Nov 6, 1998	34.50	36.00	33.00	36.00
218	NASDAQ	ASRT	Thu, Nov 5, 1998	36.50	36.50	32.00	32.50
217	NASDAQ	ASRT	Wed, Nov 4, 1998	38.50	40.00	36.50	37.50
216	NASDAQ	ASRT	Tue, Nov 3, 1998	37.50	38.00	37.00	37.00
215	NASDAQ	ASRT	Mon, Nov 2, 1998	35.00	36.50	35.00	35.00
214	NASDAQ	ASRT	Fri, Oct 30, 1998	34.50	34.50	34.50	34.50
213	NASDAQ	ASRT	Thu, Oct 29, 1998	35.00	35.00	34.50	34.50
212	NASDAQ	ASRT	Tue, Oct 27, 1998	35.50	36.00	35.50	36.00
211	NASDAQ	ASRT	Mon, Oct 26, 1998	35.50	35.50	34.50	34.50
210	NASDAQ	ASRT	Fri, Oct 23, 1998	35.50	36.50	35.50	35.50
209	NASDAQ	ASRT	Thu, Oct 22, 1998	37.00	37.00	35.00	35.00
208	NASDAQ	ASRT	Tue, Oct 20, 1998	38.50	38.50	38.50	38.50
207	NASDAQ	ASRT	Mon, Oct 19, 1998	40.50	40.50	40.00	40.00
206	NASDAQ	ASRT	Fri, Oct 16, 1998	45.25	45.50	42.00	42.00
205	NASDAQ	ASRT	Thu, Oct 15, 1998	39.75	50.00	39.75	50.00
204	NASDAQ	ASRT	Wed, Oct 14, 1998	43.00	44.00	40.00	44.00
203	NASDAQ	ASRT	Tue, Oct 13, 1998	39.25	42.00	38.25	42.00
202	NASDAQ	ASRT	Mon, Oct 12, 1998	36.00	43.00	31.50	43.00
201	NASDAQ	ASRT	Fri, Oct 9, 1998	27.50	42.00	27.50	42.00
200	NASDAQ	ASRT	Thu, Oct 8, 1998	29.00	29.00	24.00	27.00
199	NASDAQ	ASRT	Wed, Oct 7, 1998	28.50	30.00	28.50	28.75
198	NASDAQ	ASRT	Tue, Oct 6, 1998	29.00	29.00	29.00	29.00
197	NASDAQ	ASRT	Mon, Oct 5, 1998	33.00	33.00	32.00	32.00
196	NASDAQ	ASRT	Fri, Oct 2, 1998	34.50	34.50	33.50	33.50
195	NASDAQ	ASRT	Thu, Oct 1, 1998	35.00	35.00	34.50	34.50
194	NASDAQ	ASRT	Mon, Sep 28, 1998	35.00	35.00	35.00	35.00
193	NASDAQ	ASRT	Thu, Sep 24, 1998	36.25	36.25	36.25	36.25
192	NASDAQ	ASRT	Wed, Sep 23, 1998	37.00	37.00	36.25	36.25
191	NASDAQ	ASRT	Tue, Sep 22, 1998	36.50	37.50	36.50	37.00
190	NASDAQ	ASRT	Mon, Sep 21, 1998	36.00	36.00	36.00	36.00
189	NASDAQ	ASRT	Fri, Sep 18, 1998	36.00	37.00	36.00	37.00
188	NASDAQ	ASRT	Thu, Sep 17, 1998	36.50	36.50	36.50	36.50
187	NASDAQ	ASRT	Wed, Sep 16, 1998	38.00	38.00	38.00	38.00
186	NASDAQ	ASRT	Mon, Sep 14, 1998	40.00	40.00	36.25	36.50
185	NASDAQ	ASRT	Fri, Sep 11, 1998	38.00	38.00	38.00	38.00
184	NASDAQ	ASRT	Thu, Sep 10, 1998	39.00	39.00	38.50	38.50
183	NASDAQ	ASRT	Tue, Sep 8, 1998	35.00	40.00	35.00	39.00
182	NASDAQ	ASRT	Fri, Sep 4, 1998	35.00	35.00	33.00	33.00
181	NASDAQ	ASRT	Thu, Sep 3, 1998	34.50	35.00	34.50	35.00
180	NASDAQ	ASRT	Wed, Sep 2, 1998	35.50	35.50	34.00	34.50
179	NASDAQ	ASRT	Tue, Sep 1, 1998	32.00	35.50	32.00	35.50
178	NASDAQ	ASRT	Mon, Aug 31, 1998	33.50	33.50	31.00	32.50
177	NASDAQ	ASRT	Fri, Aug 28, 1998	36.00	36.00	31.50	34.50
176	NASDAQ	ASRT	Thu, Aug 27, 1998	38.50	38.50	37.00	37.00
175	NASDAQ	ASRT	Wed, Aug 26, 1998	37.00	37.00	37.00	37.00
174	NASDAQ	ASRT	Tue, Aug 25, 1998	40.00	40.00	40.00	40.00
173	NASDAQ	ASRT	Mon, Aug 24, 1998	37.00	38.00	37.00	38.00
172	NASDAQ	ASRT	Fri, Aug 21, 1998	37.50	37.50	37.00	37.00
171	NASDAQ	ASRT	Thu, Aug 20, 1998	38.00	38.00	37.56	37.56
170	NASDAQ	ASRT	Wed, Aug 19, 1998	37.50	38.50	37.50	37.50
169	NASDAQ	ASRT	Tue, Aug 18, 1998	40.00	40.00	35.00	38.00
168	NASDAQ	ASRT	Mon, Aug 17, 1998	39.00	39.00	39.00	39.00
167	NASDAQ	ASRT	Fri, Aug 14, 1998	42.50	43.00	42.00	42.00
166	NASDAQ	ASRT	Thu, Aug 13, 1998	42.00	42.00	42.00	42.00
165	NASDAQ	ASRT	Wed, Aug 12, 1998	44.00	44.00	44.00	44.00
164	NASDAQ	ASRT	Tue, Aug 11, 1998	42.00	42.00	41.00	41.00
163	NASDAQ	ASRT	Mon, Aug 10, 1998	43.50	43.50	42.00	43.50
162	NASDAQ	ASRT	Fri, Aug 7, 1998	43.50	43.50	43.00	43.00
161	NASDAQ	ASRT	Thu, Aug 6, 1998	43.50	43.50	43.00	43.00
160	NASDAQ	ASRT	Wed, Aug 5, 1998	42.00	45.00	42.00	45.00
159	NASDAQ	ASRT	Tue, Aug 4, 1998	44.00	45.00	40.00	41.00
158	NASDAQ	ASRT	Fri, Jul 31, 1998	44.00	46.00	44.00	44.00
157	NASDAQ	ASRT	Thu, Jul 30, 1998	43.00	45.00	42.50	45.00
156	NASDAQ	ASRT	Tue, Jul 28, 1998	45.50	45.50	45.50	45.50
155	NASDAQ	ASRT	Fri, Jul 24, 1998	42.50	45.50	42.00	45.50
154	NASDAQ	ASRT	Thu, Jul 23, 1998	44.50	44.50	41.50	42.00
153	NASDAQ	ASRT	Wed, Jul 22, 1998	47.50	47.50	46.00	47.00
152	NASDAQ	ASRT	Tue, Jul 21, 1998	45.00	47.00	45.00	46.00
151	NASDAQ	ASRT	Mon, Jul 20, 1998	45.25	48.50	45.00	46.25
150	NASDAQ	ASRT	Fri, Jul 17, 1998	45.00	45.00	45.00	45.00
149	NASDAQ	ASRT	Thu, Jul 16, 1998	45.50	46.00	45.00	45.00
148	NASDAQ	ASRT	Wed, Jul 15, 1998	45.50	45.50	44.50	44.50
147	NASDAQ	ASRT	Tue, Jul 14, 1998	45.50	45.75	44.00	45.75
146	NASDAQ	ASRT	Mon, Jul 13, 1998	45.25	45.75	45.00	45.25
145	NASDAQ	ASRT	Thu, Jul 9, 1998	43.00	45.00	42.50	44.25
144	NASDAQ	ASRT	Wed, Jul 8, 1998	42.00	44.50	42.00	42.50
143	NASDAQ	ASRT	Tue, Jul 7, 1998	41.00	42.50	40.50	40.50
142	NASDAQ	ASRT	Mon, Jul 6, 1998	41.00	42.25	41.00	41.00
141	NASDAQ	ASRT	Thu, Jul 2, 1998	40.50	40.50	40.50	40.50
140	NASDAQ	ASRT	Wed, Jul 1, 1998	41.50	43.00	41.50	42.50
139	NASDAQ	ASRT	Tue, Jun 30, 1998	41.50	42.00	41.00	41.00
138	NASDAQ	ASRT	Fri, Jun 26, 1998	41.00	41.00	39.50	41.00
137	NASDAQ	ASRT	Thu, Jun 25, 1998	42.00	44.00	41.00	41.00
136	NASDAQ	ASRT	Wed, Jun 24, 1998	43.00	43.00	42.50	42.50
135	NASDAQ	ASRT	Tue, Jun 23, 1998	43.00	43.00	43.00	43.00
134	NASDAQ	ASRT	Mon, Jun 22, 1998	43.00	43.00	41.75	42.00
133	NASDAQ	ASRT	Fri, Jun 19, 1998	41.00	42.50	41.00	42.00
132	NASDAQ	ASRT	Thu, Jun 18, 1998	45.00	45.00	43.50	45.00
131	NASDAQ	ASRT	Wed, Jun 17, 1998	42.00	45.50	41.00	44.75
130	NASDAQ	ASRT	Tue, Jun 16, 1998	42.00	42.00	42.00	42.00
129	NASDAQ	ASRT	Mon, Jun 15, 1998	42.00	44.00	42.00	43.00
128	NASDAQ	ASRT	Fri, Jun 12, 1998	44.00	44.00	41.00	42.00
127	NASDAQ	ASRT	Thu, Jun 11, 1998	41.50	41.50	40.00	40.00
126	NASDAQ	ASRT	Wed, Jun 10, 1998	42.50	42.50	41.50	41.50
125	NASDAQ	ASRT	Tue, Jun 9, 1998	44.00	44.00	41.50	42.00
124	NASDAQ	ASRT	Mon, Jun 8, 1998	42.50	43.00	41.50	41.50
123	NASDAQ	ASRT	Fri, Jun 5, 1998	42.75	42.75	42.75	42.75
122	NASDAQ	ASRT	Thu, Jun 4, 1998	43.00	44.00	40.75	40.75
121	NASDAQ	ASRT	Wed, Jun 3, 1998	43.00	46.50	43.00	43.00
120	NASDAQ	ASRT	Tue, Jun 2, 1998	42.00	42.50	42.00	42.50
119	NASDAQ	ASRT	Mon, Jun 1, 1998	39.25	46.00	39.25	41.50
118	NASDAQ	ASRT	Thu, May 28, 1998	41.00	41.00	40.00	40.00
117	NASDAQ	ASRT	Wed, May 27, 1998	43.31	43.31	36.50	42.00
116	NASDAQ	ASRT	Tue, May 26, 1998	43.00	46.00	43.00	45.00
115	NASDAQ	ASRT	Fri, May 22, 1998	44.00	44.00	44.00	44.00
114	NASDAQ	ASRT	Thu, May 21, 1998	42.00	44.00	41.50	43.00
113	NASDAQ	ASRT	Wed, May 20, 1998	42.00	42.00	42.00	42.00
112	NASDAQ	ASRT	Tue, May 19, 1998	44.50	44.50	38.50	41.50
111	NASDAQ	ASRT	Mon, May 18, 1998	45.50	46.50	43.50	44.00
110	NASDAQ	ASRT	Fri, May 15, 1998	48.00	48.00	43.00	47.50
109	NASDAQ	ASRT	Thu, May 14, 1998	49.00	49.00	48.00	48.00
108	NASDAQ	ASRT	Wed, May 13, 1998	47.00	49.00	47.00	49.00
107	NASDAQ	ASRT	Tue, May 12, 1998	47.00	47.50	47.00	47.50
106	NASDAQ	ASRT	Mon, May 11, 1998	47.50	49.00	46.50	47.00
105	NASDAQ	ASRT	Fri, May 8, 1998	45.00	47.00	45.00	46.25
104	NASDAQ	ASRT	Thu, May 7, 1998	45.00	45.25	45.00	45.00
103	NASDAQ	ASRT	Wed, May 6, 1998	44.00	46.00	44.00	45.00
102	NASDAQ	ASRT	Tue, May 5, 1998	45.00	45.00	43.50	43.50
101	NASDAQ	ASRT	Mon, May 4, 1998	46.00	46.00	45.00	45.50
100	NASDAQ	ASRT	Fri, May 1, 1998	44.00	47.00	44.00	44.00
99	NASDAQ	ASRT	Thu, Apr 30, 1998	41.00	47.00	41.00	44.00
98	NASDAQ	ASRT	Wed, Apr 29, 1998	41.00	41.00	37.50	38.75
97	NASDAQ	ASRT	Tue, Apr 28, 1998	37.00	40.00	37.00	40.00
96	NASDAQ	ASRT	Mon, Apr 27, 1998	37.00	40.00	37.00	40.00
95	NASDAQ	ASRT	Fri, Apr 24, 1998	40.00	40.50	40.00	40.00
94	NASDAQ	ASRT	Thu, Apr 23, 1998	38.50	41.50	38.50	40.00
93	NASDAQ	ASRT	Wed, Apr 22, 1998	42.00	42.00	39.00	42.00
92	NASDAQ	ASRT	Tue, Apr 21, 1998	44.00	44.00	41.50	41.50
91	NASDAQ	ASRT	Mon, Apr 20, 1998	42.00	47.00	42.00	43.00
90	NASDAQ	ASRT	Fri, Apr 17, 1998	47.00	47.00	44.00	44.00
89	NASDAQ	ASRT	Thu, Apr 16, 1998	43.50	46.00	42.50	46.00
88	NASDAQ	ASRT	Wed, Apr 15, 1998	40.00	43.50	40.00	41.00
87	NASDAQ	ASRT	Tue, Apr 14, 1998	44.00	45.00	41.50	45.00
86	NASDAQ	ASRT	Mon, Apr 13, 1998	43.00	44.00	40.00	44.00
85	NASDAQ	ASRT	Thu, Apr 9, 1998	42.00	44.00	42.00	42.00
84	NASDAQ	ASRT	Wed, Apr 8, 1998	47.00	47.00	44.00	44.50
83	NASDAQ	ASRT	Tue, Apr 7, 1998	44.00	46.00	44.00	44.00
82	NASDAQ	ASRT	Mon, Apr 6, 1998	41.50	44.50	41.00	42.00
81	NASDAQ	ASRT	Fri, Apr 3, 1998	42.00	47.00	42.00	42.25
80	NASDAQ	ASRT	Thu, Apr 2, 1998	46.00	46.00	39.00	42.50
79	NASDAQ	ASRT	Wed, Apr 1, 1998	50.00	50.00	43.50	45.50
78	NASDAQ	ASRT	Tue, Mar 31, 1998	39.00	49.50	37.50	49.50
77	NASDAQ	ASRT	Mon, Mar 30, 1998	39.00	39.00	31.00	37.00
76	NASDAQ	ASRT	Fri, Mar 27, 1998	42.00	42.25	36.50	38.50
75	NASDAQ	ASRT	Thu, Mar 26, 1998	45.25	45.50	42.50	42.50
74	NASDAQ	ASRT	Wed, Mar 25, 1998	45.50	46.00	45.50	45.50
73	NASDAQ	ASRT	Tue, Mar 24, 1998	45.50	45.75	45.50	45.75
72	NASDAQ	ASRT	Mon, Mar 23, 1998	45.00	46.00	45.00	46.00
71	NASDAQ	ASRT	Fri, Mar 20, 1998	47.00	47.00	45.50	47.00
70	NASDAQ	ASRT	Thu, Mar 19, 1998	44.00	47.00	42.50	47.00
69	NASDAQ	ASRT	Wed, Mar 18, 1998	47.50	47.50	47.50	47.50
68	NASDAQ	ASRT	Tue, Mar 17, 1998	48.50	48.50	47.50	48.00
67	NASDAQ	ASRT	Mon, Mar 16, 1998	47.75	47.75	47.50	47.50
66	NASDAQ	ASRT	Fri, Mar 13, 1998	47.00	48.00	47.00	47.50
65	NASDAQ	ASRT	Thu, Mar 12, 1998	47.75	48.00	47.00	47.00
64	NASDAQ	ASRT	Wed, Mar 11, 1998	48.00	48.00	44.50	46.50
63	NASDAQ	ASRT	Tue, Mar 10, 1998	49.50	49.50	45.00	45.50
62	NASDAQ	ASRT	Mon, Mar 9, 1998	52.00	52.00	47.00	49.50
61	NASDAQ	ASRT	Fri, Mar 6, 1998	50.25	51.50	50.00	50.25
60	NASDAQ	ASRT	Thu, Mar 5, 1998	51.50	51.50	49.50	50.00
59	NASDAQ	ASRT	Wed, Mar 4, 1998	54.50	55.50	50.00	51.50
58	NASDAQ	ASRT	Tue, Mar 3, 1998	54.00	54.00	50.50	53.75
57	NASDAQ	ASRT	Mon, Mar 2, 1998	51.00	53.00	51.00	51.00
56	NASDAQ	ASRT	Fri, Feb 27, 1998	51.00	51.50	49.50	51.50
55	NASDAQ	ASRT	Thu, Feb 26, 1998	48.00	51.50	48.00	51.00
54	NASDAQ	ASRT	Wed, Feb 25, 1998	52.50	55.00	43.00	49.00
53	NASDAQ	ASRT	Tue, Feb 24, 1998	57.00	57.00	55.00	55.00
52	NASDAQ	ASRT	Mon, Feb 23, 1998	56.50	57.00	54.50	57.00
51	NASDAQ	ASRT	Fri, Feb 20, 1998	47.50	56.00	47.00	54.50
50	NASDAQ	ASRT	Thu, Feb 19, 1998	47.75	49.00	47.50	48.50
49	NASDAQ	ASRT	Wed, Feb 18, 1998	57.00	57.00	46.00	47.50
48	NASDAQ	ASRT	Tue, Feb 17, 1998	56.00	56.50	55.00	56.00
47	NASDAQ	ASRT	Fri, Feb 13, 1998	54.50	56.50	54.00	55.50
46	NASDAQ	ASRT	Thu, Feb 12, 1998	52.00	55.00	52.00	53.50
45	NASDAQ	ASRT	Wed, Feb 11, 1998	50.00	54.00	50.00	53.00
44	NASDAQ	ASRT	Tue, Feb 10, 1998	47.00	50.50	47.00	50.50
43	NASDAQ	ASRT	Mon, Feb 9, 1998	46.50	49.50	46.50	48.00
42	NASDAQ	ASRT	Fri, Feb 6, 1998	48.00	49.00	45.50	48.00
41	NASDAQ	ASRT	Thu, Feb 5, 1998	46.00	47.00	45.50	47.00
40	NASDAQ	ASRT	Wed, Feb 4, 1998	47.50	47.50	42.50	45.00
39	NASDAQ	ASRT	Tue, Feb 3, 1998	53.00	54.00	46.25	47.00
38	NASDAQ	ASRT	Mon, Feb 2, 1998	41.00	52.00	40.50	50.50
37	NASDAQ	ASRT	Fri, Jan 30, 1998	39.50	41.00	39.00	41.00
36	NASDAQ	ASRT	Thu, Jan 29, 1998	35.50	40.00	34.00	38.50
35	NASDAQ	ASRT	Wed, Jan 28, 1998	31.00	34.75	30.00	34.00
34	NASDAQ	ASRT	Tue, Jan 27, 1998	30.00	31.00	29.50	30.50
33	NASDAQ	ASRT	Mon, Jan 26, 1998	30.00	31.50	29.25	29.50
32	NASDAQ	ASRT	Fri, Jan 23, 1998	29.75	31.50	27.50	29.75
31	NASDAQ	ASRT	Thu, Jan 22, 1998	26.00	30.00	26.00	29.50
30	NASDAQ	ASRT	Wed, Jan 21, 1998	23.00	25.50	23.00	25.00
29	NASDAQ	ASRT	Tue, Jan 20, 1998	22.50	24.50	22.50	22.50
28	NASDAQ	ASRT	Fri, Jan 16, 1998	20.00	22.00	20.00	22.00
27	NASDAQ	ASRT	Thu, Jan 15, 1998	20.00	20.25	18.00	20.00
26	NASDAQ	ASRT	Wed, Jan 14, 1998	19.00	20.00	19.00	20.00
25	NASDAQ	ASRT	Tue, Jan 13, 1998	19.00	19.00	18.00	19.00
24	NASDAQ	ASRT	Mon, Jan 12, 1998	20.00	21.50	18.50	19.50
23	NASDAQ	ASRT	Fri, Jan 9, 1998	17.50	23.50	17.50	21.00
22	NASDAQ	ASRT	Thu, Jan 8, 1998	17.50	18.00	17.00	17.00
21	NASDAQ	ASRT	Wed, Jan 7, 1998	17.50	17.50	16.00	16.50
20	NASDAQ	ASRT	Tue, Jan 6, 1998	17.00	17.50	16.00	16.75
19	NASDAQ	ASRT	Mon, Jan 5, 1998	18.00	18.00	16.00	16.00
18	NASDAQ	ASRT	Fri, Jan 2, 1998	16.00	17.00	16.00	17.00
17	NASDAQ	ASRT	Wed, Dec 31, 1997	16.00	17.00	15.75	17.00
16	NASDAQ	ASRT	Tue, Dec 30, 1997	18.00	18.50	15.75	15.75
15	NASDAQ	ASRT	Mon, Dec 29, 1997	14.75	18.75	14.75	17.75
14	NASDAQ	ASRT	Fri, Dec 26, 1997	15.50	15.50	14.75	14.75
13	NASDAQ	ASRT	Wed, Dec 24, 1997	14.00	16.00	14.00	15.00
12	NASDAQ	ASRT	Tue, Dec 23, 1997	12.00	13.00	11.75	13.00
11	NASDAQ	ASRT	Mon, Dec 22, 1997	11.75	12.25	10.75	11.25
10	NASDAQ	ASRT	Fri, Dec 19, 1997	11.75	11.75	11.75	11.75
9	NASDAQ	ASRT	Thu, Dec 18, 1997	12.50	14.00	10.00	10.00
8	NASDAQ	ASRT	Wed, Dec 17, 1997	12.50	14.00	12.50	12.50
7	NASDAQ	ASRT	Tue, Dec 16, 1997	14.00	14.00	13.50	13.50
6	NASDAQ	ASRT	Mon, Dec 15, 1997	14.50	14.75	14.50	14.75
5	NASDAQ	ASRT	Fri, Dec 12, 1997	15.00	15.00	14.50	14.50
4	NASDAQ	ASRT	Thu, Dec 11, 1997	15.00	15.00	15.00	15.00
3	NASDAQ	ASRT	Wed, Dec 10, 1997	15.00	15.50	15.00	15.50
2	NASDAQ	ASRT	Tue, Dec 9, 1997	15.00	15.00	15.00	15.00
1	NASDAQ	ASRT	Wed, Dec 3, 1997	15.50	15.50	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Assertio Holdings Inc NASDAQ:ASRT 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