Altisource Asset Management Corp NYSE:AAMC Historical Prices

Below are the 2697 trading days of historical prices for AAMC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2697	NYSE	AAMC	Tue, Mar 5, 2024	4.00	4.00	4.00	4.00
2696	NYSE	AAMC	Mon, Mar 4, 2024	4.00	4.00	4.00	4.00
2695	NYSE	AAMC	Fri, Mar 1, 2024	4.14	4.26	4.00	4.19
2694	NYSE	AAMC	Thu, Feb 29, 2024	4.24	4.34	4.01	4.01
2693	NYSE	AAMC	Wed, Feb 28, 2024	4.20	4.23	4.09	4.22
2692	NYSE	AAMC	Tue, Feb 27, 2024	4.21	4.35	4.13	4.13
2691	NYSE	AAMC	Mon, Feb 26, 2024	4.15	4.45	4.11	4.11
2690	NYSE	AAMC	Fri, Feb 23, 2024	4.04	4.38	4.02	4.19
2689	NYSE	AAMC	Thu, Feb 22, 2024	4.25	4.49	4.08	4.10
2688	NYSE	AAMC	Wed, Feb 21, 2024	4.35	4.51	4.35	4.40
2687	NYSE	AAMC	Tue, Feb 20, 2024	4.39	4.44	4.36	4.36
2686	NYSE	AAMC	Fri, Feb 16, 2024	4.48	4.48	4.37	4.47
2685	NYSE	AAMC	Thu, Feb 15, 2024	4.53	4.62	4.33	4.40
2684	NYSE	AAMC	Wed, Feb 14, 2024	4.47	4.68	4.24	4.62
2683	NYSE	AAMC	Tue, Feb 13, 2024	4.30	4.30	4.25	4.25
2682	NYSE	AAMC	Mon, Feb 12, 2024	4.62	4.67	4.27	4.30
2681	NYSE	AAMC	Fri, Feb 9, 2024	4.31	4.86	4.06	4.58
2680	NYSE	AAMC	Thu, Feb 8, 2024	4.52	4.79	4.50	4.50
2679	NYSE	AAMC	Wed, Feb 7, 2024	4.70	4.72	4.28	4.52
2678	NYSE	AAMC	Tue, Feb 6, 2024	4.90	4.90	4.68	4.68
2677	NYSE	AAMC	Mon, Feb 5, 2024	4.73	4.96	4.73	4.96
2676	NYSE	AAMC	Fri, Feb 2, 2024	4.88	4.97	4.73	4.73
2675	NYSE	AAMC	Thu, Feb 1, 2024	5.06	5.06	4.60	4.72
2674	NYSE	AAMC	Wed, Jan 31, 2024	5.02	5.02	4.81	4.81
2673	NYSE	AAMC	Tue, Jan 30, 2024	4.90	5.19	4.65	5.09
2672	NYSE	AAMC	Mon, Jan 29, 2024	4.89	5.09	4.73	5.07
2671	NYSE	AAMC	Fri, Jan 26, 2024	5.03	5.16	4.89	4.89
2670	NYSE	AAMC	Thu, Jan 25, 2024	5.13	5.35	5.10	5.14
2669	NYSE	AAMC	Wed, Jan 24, 2024	5.29	5.69	5.01	5.01
2668	NYSE	AAMC	Tue, Jan 23, 2024	5.19	5.27	4.90	5.19
2667	NYSE	AAMC	Mon, Jan 22, 2024	4.90	5.22	4.68	5.11
2666	NYSE	AAMC	Fri, Jan 19, 2024	5.07	5.08	4.59	4.79
2665	NYSE	AAMC	Thu, Jan 18, 2024	5.17	5.59	4.85	5.17
2664	NYSE	AAMC	Wed, Jan 17, 2024	4.94	5.50	4.63	5.20
2663	NYSE	AAMC	Tue, Jan 16, 2024	4.00	5.51	4.00	5.00
2662	NYSE	AAMC	Fri, Jan 12, 2024	3.39	3.55	3.39	3.55
2661	NYSE	AAMC	Thu, Jan 11, 2024	3.42	3.74	3.32	3.50
2660	NYSE	AAMC	Wed, Jan 10, 2024	3.97	3.99	3.27	3.50
2659	NYSE	AAMC	Tue, Jan 9, 2024	4.23	4.35	3.89	3.89
2658	NYSE	AAMC	Mon, Jan 8, 2024	4.08	4.36	3.53	4.28
2657	NYSE	AAMC	Fri, Jan 5, 2024	3.96	4.40	3.66	3.82
2656	NYSE	AAMC	Thu, Jan 4, 2024	3.75	4.05	3.68	4.05
2655	NYSE	AAMC	Wed, Jan 3, 2024	4.17	4.34	3.87	3.89
2654	NYSE	AAMC	Tue, Jan 2, 2024	4.16	4.16	4.08	4.08
2653	NYSE	AAMC	Fri, Dec 29, 2023	4.45	4.59	3.89	4.14
2652	NYSE	AAMC	Thu, Dec 28, 2023	4.52	4.85	4.41	4.42
2651	NYSE	AAMC	Wed, Dec 27, 2023	4.44	4.80	4.36	4.53
2650	NYSE	AAMC	Tue, Dec 26, 2023	4.34	4.43	4.11	4.21
2649	NYSE	AAMC	Fri, Dec 22, 2023	4.33	4.87	4.29	4.35
2648	NYSE	AAMC	Thu, Dec 21, 2023	4.36	4.39	4.20	4.38
2647	NYSE	AAMC	Wed, Dec 20, 2023	4.68	4.68	4.31	4.32
2646	NYSE	AAMC	Tue, Dec 19, 2023	5.00	5.08	4.70	4.70
2645	NYSE	AAMC	Mon, Dec 18, 2023	4.87	5.10	4.87	5.06
2644	NYSE	AAMC	Fri, Dec 15, 2023	5.51	5.92	4.84	4.96
2643	NYSE	AAMC	Thu, Dec 14, 2023	5.53	5.56	5.14	5.56
2642	NYSE	AAMC	Wed, Dec 13, 2023	5.79	5.79	5.10	5.31
2641	NYSE	AAMC	Tue, Dec 12, 2023	6.45	6.57	5.80	5.99
2640	NYSE	AAMC	Mon, Dec 11, 2023	6.97	7.28	5.63	6.48
2639	NYSE	AAMC	Fri, Dec 8, 2023	5.29	6.80	4.86	6.65
2638	NYSE	AAMC	Thu, Dec 7, 2023	4.00	6.39	3.90	5.21
2637	NYSE	AAMC	Wed, Dec 6, 2023	3.33	3.40	3.25	3.37
2636	NYSE	AAMC	Tue, Dec 5, 2023	3.25	3.42	3.20	3.29
2635	NYSE	AAMC	Mon, Dec 4, 2023	3.26	3.40	3.18	3.35
2634	NYSE	AAMC	Fri, Dec 1, 2023	3.22	3.28	3.10	3.26
2633	NYSE	AAMC	Thu, Nov 30, 2023	3.19	3.28	3.17	3.26
2632	NYSE	AAMC	Wed, Nov 29, 2023	3.20	3.20	3.11	3.16
2631	NYSE	AAMC	Tue, Nov 28, 2023	3.04	3.20	3.04	3.10
2630	NYSE	AAMC	Mon, Nov 27, 2023	2.89	3.14	2.89	3.09
2629	NYSE	AAMC	Fri, Nov 24, 2023	2.88	2.98	2.87	2.89
2628	NYSE	AAMC	Wed, Nov 22, 2023	2.82	2.96	2.82	2.88
2627	NYSE	AAMC	Tue, Nov 21, 2023	2.75	2.90	2.75	2.87
2626	NYSE	AAMC	Mon, Nov 20, 2023	2.71	2.77	2.70	2.75
2625	NYSE	AAMC	Fri, Nov 17, 2023	2.90	2.91	2.64	2.69
2624	NYSE	AAMC	Thu, Nov 16, 2023	3.01	3.10	2.76	2.86
2623	NYSE	AAMC	Wed, Nov 15, 2023	3.15	3.15	2.95	3.00
2622	NYSE	AAMC	Tue, Nov 14, 2023	3.19	3.23	3.10	3.10
2621	NYSE	AAMC	Mon, Nov 13, 2023	3.40	3.40	3.12	3.20
2620	NYSE	AAMC	Fri, Nov 10, 2023	3.30	3.51	2.73	3.51
2619	NYSE	AAMC	Thu, Nov 9, 2023	3.65	3.65	3.17	3.17
2618	NYSE	AAMC	Wed, Nov 8, 2023	3.55	3.73	3.55	3.58
2617	NYSE	AAMC	Tue, Nov 7, 2023	3.56	3.61	3.52	3.52
2616	NYSE	AAMC	Mon, Nov 6, 2023	3.51	3.83	3.51	3.62
2615	NYSE	AAMC	Fri, Nov 3, 2023	3.61	4.00	3.55	3.68
2614	NYSE	AAMC	Thu, Nov 2, 2023	3.58	3.60	3.50	3.51
2613	NYSE	AAMC	Wed, Nov 1, 2023	3.55	3.77	3.51	3.72
2612	NYSE	AAMC	Tue, Oct 31, 2023	3.65	3.65	3.53	3.61
2611	NYSE	AAMC	Mon, Oct 30, 2023	3.56	3.56	3.47	3.52
2610	NYSE	AAMC	Fri, Oct 27, 2023	3.60	3.61	3.48	3.56
2609	NYSE	AAMC	Thu, Oct 26, 2023	3.70	3.72	3.53	3.54
2608	NYSE	AAMC	Wed, Oct 25, 2023	3.74	3.81	3.74	3.78
2607	NYSE	AAMC	Tue, Oct 24, 2023	3.77	3.86	3.77	3.81
2606	NYSE	AAMC	Mon, Oct 23, 2023	3.85	3.92	3.82	3.84
2605	NYSE	AAMC	Fri, Oct 20, 2023	3.86	3.96	3.85	3.89
2604	NYSE	AAMC	Thu, Oct 19, 2023	3.88	3.88	3.83	3.85
2603	NYSE	AAMC	Wed, Oct 18, 2023	3.98	4.02	3.82	3.82
2602	NYSE	AAMC	Tue, Oct 17, 2023	3.89	4.05	3.89	3.95
2601	NYSE	AAMC	Mon, Oct 16, 2023	3.88	3.95	3.83	3.83
2600	NYSE	AAMC	Fri, Oct 13, 2023	3.90	4.00	3.89	3.95
2599	NYSE	AAMC	Thu, Oct 12, 2023	3.98	4.01	3.88	4.01
2598	NYSE	AAMC	Wed, Oct 11, 2023	3.96	4.02	3.84	3.84
2597	NYSE	AAMC	Tue, Oct 10, 2023	3.89	4.11	3.88	4.06
2596	NYSE	AAMC	Mon, Oct 9, 2023	3.99	4.07	3.89	3.95
2595	NYSE	AAMC	Fri, Oct 6, 2023	4.01	4.11	3.94	3.94
2594	NYSE	AAMC	Thu, Oct 5, 2023	3.88	4.16	3.88	4.09
2593	NYSE	AAMC	Wed, Oct 4, 2023	3.86	4.15	3.82	4.00
2592	NYSE	AAMC	Tue, Oct 3, 2023	3.94	3.97	3.85	3.94
2591	NYSE	AAMC	Mon, Oct 2, 2023	4.05	4.25	3.91	3.91
2590	NYSE	AAMC	Fri, Sep 29, 2023	4.09	4.12	4.06	4.06
2589	NYSE	AAMC	Thu, Sep 28, 2023	4.06	4.11	3.95	3.95
2588	NYSE	AAMC	Wed, Sep 27, 2023	4.04	4.26	3.93	3.93
2587	NYSE	AAMC	Tue, Sep 26, 2023	4.12	4.14	4.01	4.01
2586	NYSE	AAMC	Mon, Sep 25, 2023	4.04	4.39	4.00	4.12
2585	NYSE	AAMC	Fri, Sep 22, 2023	4.09	4.44	4.04	4.06
2584	NYSE	AAMC	Thu, Sep 21, 2023	4.08	4.36	4.08	4.16
2583	NYSE	AAMC	Wed, Sep 20, 2023	3.96	4.48	3.94	4.19
2582	NYSE	AAMC	Tue, Sep 19, 2023	4.15	4.15	3.86	3.86
2581	NYSE	AAMC	Mon, Sep 18, 2023	4.09	4.24	4.04	4.15
2580	NYSE	AAMC	Fri, Sep 15, 2023	3.94	4.21	3.92	4.09
2579	NYSE	AAMC	Thu, Sep 14, 2023	4.21	4.35	4.05	4.05
2578	NYSE	AAMC	Wed, Sep 13, 2023	3.99	4.18	3.92	4.09
2577	NYSE	AAMC	Tue, Sep 12, 2023	4.14	4.18	3.83	4.03
2576	NYSE	AAMC	Mon, Sep 11, 2023	3.96	4.44	3.96	4.18
2575	NYSE	AAMC	Fri, Sep 8, 2023	4.28	4.39	3.69	3.71
2574	NYSE	AAMC	Thu, Sep 7, 2023	4.71	4.71	4.21	4.24
2573	NYSE	AAMC	Wed, Sep 6, 2023	4.73	4.84	4.57	4.64
2572	NYSE	AAMC	Tue, Sep 5, 2023	4.84	5.21	4.71	4.74
2571	NYSE	AAMC	Fri, Sep 1, 2023	5.01	5.19	4.75	4.90
2570	NYSE	AAMC	Thu, Aug 31, 2023	5.15	5.25	4.96	4.96
2569	NYSE	AAMC	Wed, Aug 30, 2023	5.00	5.38	5.00	5.19
2568	NYSE	AAMC	Tue, Aug 29, 2023	5.25	5.59	5.01	5.23
2567	NYSE	AAMC	Mon, Aug 28, 2023	5.08	5.47	5.08	5.34
2566	NYSE	AAMC	Fri, Aug 25, 2023	4.88	5.35	4.88	5.05
2565	NYSE	AAMC	Thu, Aug 24, 2023	5.22	5.69	5.08	5.08
2564	NYSE	AAMC	Wed, Aug 23, 2023	4.75	5.29	4.75	5.24
2563	NYSE	AAMC	Tue, Aug 22, 2023	5.22	5.37	4.83	4.88
2562	NYSE	AAMC	Mon, Aug 21, 2023	5.59	5.73	5.11	5.24
2561	NYSE	AAMC	Fri, Aug 18, 2023	5.89	6.05	5.76	5.85
2560	NYSE	AAMC	Thu, Aug 17, 2023	5.78	6.02	5.74	5.90
2559	NYSE	AAMC	Wed, Aug 16, 2023	5.74	6.25	5.70	5.87
2558	NYSE	AAMC	Tue, Aug 15, 2023	6.31	8.06	5.79	6.05
2557	NYSE	AAMC	Mon, Aug 14, 2023	21.28	21.98	17.39	19.32
2556	NYSE	AAMC	Fri, Aug 11, 2023	21.18	22.76	21.18	22.06
2555	NYSE	AAMC	Thu, Aug 10, 2023	22.35	22.53	21.04	21.18
2554	NYSE	AAMC	Wed, Aug 9, 2023	23.68	24.11	21.83	22.18
2553	NYSE	AAMC	Tue, Aug 8, 2023	24.88	25.88	22.21	23.62
2552	NYSE	AAMC	Mon, Aug 7, 2023	24.35	25.22	24.14	25.15
2551	NYSE	AAMC	Fri, Aug 4, 2023	23.94	24.12	23.50	23.55
2550	NYSE	AAMC	Thu, Aug 3, 2023	25.53	25.53	23.82	23.88
2549	NYSE	AAMC	Wed, Aug 2, 2023	24.12	25.82	22.94	25.29
2548	NYSE	AAMC	Tue, Aug 1, 2023	26.15	26.15	23.62	24.32
2547	NYSE	AAMC	Mon, Jul 31, 2023	27.94	28.39	25.34	25.34
2546	NYSE	AAMC	Fri, Jul 28, 2023	22.35	29.05	22.35	27.97
2545	NYSE	AAMC	Thu, Jul 27, 2023	23.04	23.49	21.56	22.26
2544	NYSE	AAMC	Wed, Jul 26, 2023	25.04	25.08	22.82	23.65
2543	NYSE	AAMC	Tue, Jul 25, 2023	26.94	27.05	24.62	25.01
2542	NYSE	AAMC	Mon, Jul 24, 2023	28.29	28.82	26.54	26.99
2541	NYSE	AAMC	Fri, Jul 21, 2023	29.12	29.41	28.57	28.75
2540	NYSE	AAMC	Thu, Jul 20, 2023	30.39	30.53	28.54	28.76
2539	NYSE	AAMC	Wed, Jul 19, 2023	30.57	31.76	30.09	30.09
2538	NYSE	AAMC	Tue, Jul 18, 2023	31.19	31.95	30.09	31.35
2537	NYSE	AAMC	Mon, Jul 17, 2023	33.49	33.49	30.60	30.95
2536	NYSE	AAMC	Fri, Jul 14, 2023	33.11	35.12	32.71	33.15
2535	NYSE	AAMC	Thu, Jul 13, 2023	36.24	36.24	32.08	32.32
2534	NYSE	AAMC	Wed, Jul 12, 2023	33.21	36.47	32.71	35.74
2533	NYSE	AAMC	Tue, Jul 11, 2023	33.19	34.41	31.18	32.18
2532	NYSE	AAMC	Mon, Jul 10, 2023	33.24	34.97	31.68	33.18
2531	NYSE	AAMC	Fri, Jul 7, 2023	34.41	34.41	30.29	30.79
2530	NYSE	AAMC	Thu, Jul 6, 2023	34.18	37.57	33.12	34.12
2529	NYSE	AAMC	Wed, Jul 5, 2023	30.01	35.50	29.56	34.26
2528	NYSE	AAMC	Mon, Jul 3, 2023	32.65	33.23	30.22	30.22
2527	NYSE	AAMC	Fri, Jun 30, 2023	32.26	33.31	31.38	33.05
2526	NYSE	AAMC	Thu, Jun 29, 2023	29.41	33.68	29.41	32.15
2525	NYSE	AAMC	Wed, Jun 28, 2023	31.05	32.35	28.24	29.24
2524	NYSE	AAMC	Tue, Jun 27, 2023	33.11	33.11	31.47	31.56
2523	NYSE	AAMC	Mon, Jun 26, 2023	33.42	34.21	32.55	32.55
2522	NYSE	AAMC	Fri, Jun 23, 2023	33.23	35.06	32.06	33.41
2521	NYSE	AAMC	Thu, Jun 22, 2023	34.00	34.65	32.82	33.33
2520	NYSE	AAMC	Wed, Jun 21, 2023	33.21	33.82	31.56	33.23
2519	NYSE	AAMC	Tue, Jun 20, 2023	35.59	35.59	33.43	33.91
2518	NYSE	AAMC	Fri, Jun 16, 2023	37.00	37.95	35.32	35.95
2517	NYSE	AAMC	Thu, Jun 15, 2023	33.53	38.48	32.89	38.12
2516	NYSE	AAMC	Wed, Jun 14, 2023	37.65	38.82	26.47	33.53
2515	NYSE	AAMC	Tue, Jun 13, 2023	45.29	45.29	35.88	36.25
2514	NYSE	AAMC	Mon, Jun 12, 2023	50.00	52.52	43.72	43.77
2513	NYSE	AAMC	Fri, Jun 9, 2023	53.82	54.12	47.18	48.99
2512	NYSE	AAMC	Thu, Jun 8, 2023	54.71	54.71	53.82	54.18
2511	NYSE	AAMC	Wed, Jun 7, 2023	54.12	56.35	54.11	54.47
2510	NYSE	AAMC	Tue, Jun 6, 2023	52.47	53.92	50.31	53.05
2509	NYSE	AAMC	Mon, Jun 5, 2023	55.21	53.82	51.44	55.88
2508	NYSE	AAMC	Fri, Jun 2, 2023	56.44	56.67	55.30	55.88
2507	NYSE	AAMC	Thu, Jun 1, 2023	59.42	59.42	54.57	55.65
2506	NYSE	AAMC	Wed, May 31, 2023	58.58	59.17	56.54	57.36
2505	NYSE	AAMC	Tue, May 30, 2023	60.22	60.22	57.65	58.00
2504	NYSE	AAMC	Fri, May 26, 2023	57.35	59.12	57.06	57.49
2503	NYSE	AAMC	Thu, May 25, 2023	57.25	57.70	57.06	57.06
2502	NYSE	AAMC	Wed, May 24, 2023	57.35	57.35	56.47	56.76
2501	NYSE	AAMC	Tue, May 23, 2023	57.59	58.37	56.95	57.65
2500	NYSE	AAMC	Mon, May 22, 2023	56.65	59.11	56.28	57.64
2499	NYSE	AAMC	Fri, May 19, 2023	58.82	58.82	55.91	57.04
2498	NYSE	AAMC	Thu, May 18, 2023	59.72	60.74	55.35	58.69
2497	NYSE	AAMC	Wed, May 17, 2023	51.29	60.88	50.96	59.24
2496	NYSE	AAMC	Tue, May 16, 2023	48.88	53.65	47.06	50.44
2495	NYSE	AAMC	Mon, May 15, 2023	45.36	47.21	44.68	46.17
2494	NYSE	AAMC	Fri, May 12, 2023	49.74	49.74	44.94	45.29
2493	NYSE	AAMC	Thu, May 11, 2023	50.74	50.74	48.79	49.32
2492	NYSE	AAMC	Wed, May 10, 2023	51.18	52.29	49.64	50.12
2491	NYSE	AAMC	Tue, May 9, 2023	51.46	51.47	49.50	50.35
2490	NYSE	AAMC	Mon, May 8, 2023	50.47	52.06	49.56	51.10
2489	NYSE	AAMC	Fri, May 5, 2023	50.82	53.06	50.22	50.36
2488	NYSE	AAMC	Thu, May 4, 2023	49.41	51.06	48.82	50.32
2487	NYSE	AAMC	Wed, May 3, 2023	53.82	53.82	50.09	50.09
2486	NYSE	AAMC	Tue, May 2, 2023	51.04	53.58	50.00	53.06
2485	NYSE	AAMC	Mon, May 1, 2023	48.82	51.91	48.24	51.18
2484	NYSE	AAMC	Fri, Apr 28, 2023	50.47	55.04	48.79	48.83
2483	NYSE	AAMC	Thu, Apr 27, 2023	49.59	52.53	49.59	50.47
2482	NYSE	AAMC	Wed, Apr 26, 2023	48.19	50.94	47.55	49.09
2481	NYSE	AAMC	Tue, Apr 25, 2023	49.09	49.09	46.81	47.36
2480	NYSE	AAMC	Mon, Apr 24, 2023	47.63	48.51	47.63	47.94
2479	NYSE	AAMC	Fri, Apr 21, 2023	49.72	49.72	45.94	48.29
2478	NYSE	AAMC	Thu, Apr 20, 2023	50.59	52.70	48.32	48.81
2477	NYSE	AAMC	Wed, Apr 19, 2023	45.89	51.41	45.89	51.14
2476	NYSE	AAMC	Tue, Apr 18, 2023	44.64	46.89	44.64	45.47
2475	NYSE	AAMC	Mon, Apr 17, 2023	41.18	44.98	41.18	44.11
2474	NYSE	AAMC	Fri, Apr 14, 2023	40.74	40.74	40.59	40.59
2473	NYSE	AAMC	Thu, Apr 13, 2023	40.88	41.15	40.62	40.62
2472	NYSE	AAMC	Wed, Apr 12, 2023	41.26	41.26	40.01	40.18
2471	NYSE	AAMC	Tue, Apr 11, 2023	41.11	41.76	39.71	40.33
2470	NYSE	AAMC	Mon, Apr 10, 2023	37.50	41.71	37.50	40.46
2469	NYSE	AAMC	Thu, Apr 6, 2023	38.12	38.12	37.54	37.54
2468	NYSE	AAMC	Wed, Apr 5, 2023	40.16	40.82	37.25	37.33
2467	NYSE	AAMC	Tue, Apr 4, 2023	40.00	40.00	39.85	39.85
2466	NYSE	AAMC	Mon, Apr 3, 2023	39.10	40.74	39.10	39.85
2465	NYSE	AAMC	Fri, Mar 31, 2023	40.58	41.06	35.88	38.26
2464	NYSE	AAMC	Thu, Mar 30, 2023	42.72	43.11	39.81	40.59
2463	NYSE	AAMC	Wed, Mar 29, 2023	45.49	45.88	42.35	42.62
2462	NYSE	AAMC	Tue, Mar 28, 2023	42.35	46.12	41.76	44.70
2461	NYSE	AAMC	Mon, Mar 27, 2023	36.74	42.19	36.74	41.94
2460	NYSE	AAMC	Fri, Mar 24, 2023	34.65	36.85	34.65	36.35
2459	NYSE	AAMC	Thu, Mar 23, 2023	32.65	34.74	32.65	34.65
2458	NYSE	AAMC	Wed, Mar 22, 2023	31.18	33.12	31.18	32.54
2457	NYSE	AAMC	Tue, Mar 21, 2023	29.41	32.18	29.40	31.71
2456	NYSE	AAMC	Mon, Mar 20, 2023	28.87	30.01	28.87	29.48
2455	NYSE	AAMC	Fri, Mar 17, 2023	30.88	30.98	29.35	29.35
2454	NYSE	AAMC	Thu, Mar 16, 2023	32.16	32.18	30.50	30.76
2453	NYSE	AAMC	Wed, Mar 15, 2023	31.76	32.05	30.06	31.09
2452	NYSE	AAMC	Tue, Mar 14, 2023	32.35	33.53	32.35	32.35
2451	NYSE	AAMC	Mon, Mar 13, 2023	34.58	35.79	31.12	31.47
2450	NYSE	AAMC	Fri, Mar 10, 2023	34.64	35.88	33.08	35.21
2449	NYSE	AAMC	Thu, Mar 9, 2023	33.42	35.16	33.42	34.69
2448	NYSE	AAMC	Wed, Mar 8, 2023	33.16	34.12	33.16	34.12
2447	NYSE	AAMC	Tue, Mar 7, 2023	34.23	34.23	32.95	33.54
2446	NYSE	AAMC	Mon, Mar 6, 2023	31.71	34.39	31.48	33.82
2445	NYSE	AAMC	Fri, Mar 3, 2023	31.92	32.67	31.18	31.29
2444	NYSE	AAMC	Thu, Mar 2, 2023	32.35	32.69	30.91	31.59
2443	NYSE	AAMC	Wed, Mar 1, 2023	30.76	32.42	30.76	31.81
2442	NYSE	AAMC	Tue, Feb 28, 2023	31.18	31.31	28.59	30.59
2441	NYSE	AAMC	Mon, Feb 27, 2023	25.29	32.44	25.29	30.59
2440	NYSE	AAMC	Fri, Feb 24, 2023	23.54	25.08	23.54	24.35
2439	NYSE	AAMC	Thu, Feb 23, 2023	23.04	25.24	22.94	24.37
2438	NYSE	AAMC	Wed, Feb 22, 2023	23.42	24.12	22.81	23.09
2437	NYSE	AAMC	Tue, Feb 21, 2023	24.11	24.59	22.82	23.69
2436	NYSE	AAMC	Fri, Feb 17, 2023	23.11	24.62	23.11	23.89
2435	NYSE	AAMC	Thu, Feb 16, 2023	22.39	24.62	22.39	23.85
2434	NYSE	AAMC	Wed, Feb 15, 2023	23.10	24.66	23.10	24.25
2433	NYSE	AAMC	Tue, Feb 14, 2023	23.65	23.88	22.60	23.09
2432	NYSE	AAMC	Mon, Feb 13, 2023	22.33	24.08	22.33	23.50
2431	NYSE	AAMC	Fri, Feb 10, 2023	21.26	23.14	21.10	22.82
2430	NYSE	AAMC	Thu, Feb 9, 2023	21.18	21.42	20.76	21.40
2429	NYSE	AAMC	Wed, Feb 8, 2023	22.24	22.41	20.71	20.88
2428	NYSE	AAMC	Tue, Feb 7, 2023	19.41	22.40	18.91	22.35
2427	NYSE	AAMC	Mon, Feb 6, 2023	22.14	22.43	17.65	19.96
2426	NYSE	AAMC	Fri, Feb 3, 2023	22.32	22.74	21.82	21.99
2425	NYSE	AAMC	Thu, Feb 2, 2023	22.69	22.70	20.03	21.88
2424	NYSE	AAMC	Wed, Feb 1, 2023	23.06	23.06	20.65	22.69
2423	NYSE	AAMC	Tue, Jan 31, 2023	20.88	22.56	20.88	22.40
2422	NYSE	AAMC	Mon, Jan 30, 2023	20.76	21.44	20.29	20.52
2421	NYSE	AAMC	Fri, Jan 27, 2023	19.02	21.17	19.02	20.76
2420	NYSE	AAMC	Thu, Jan 26, 2023	18.24	19.16	18.24	19.12
2419	NYSE	AAMC	Wed, Jan 25, 2023	18.24	19.02	18.11	18.59
2418	NYSE	AAMC	Tue, Jan 24, 2023	18.24	19.52	17.13	18.24
2417	NYSE	AAMC	Mon, Jan 23, 2023	17.26	17.65	17.26	17.65
2416	NYSE	AAMC	Fri, Jan 20, 2023	17.58	18.00	17.18	17.21
2415	NYSE	AAMC	Thu, Jan 19, 2023	16.81	18.18	16.81	17.64
2414	NYSE	AAMC	Wed, Jan 18, 2023	16.89	18.83	16.89	17.57
2413	NYSE	AAMC	Tue, Jan 17, 2023	16.30	17.94	16.30	17.56
2412	NYSE	AAMC	Fri, Jan 13, 2023	15.41	16.47	14.92	16.47
2411	NYSE	AAMC	Thu, Jan 12, 2023	14.65	15.30	14.41	15.09
2410	NYSE	AAMC	Wed, Jan 11, 2023	14.80	14.81	14.28	14.47
2409	NYSE	AAMC	Tue, Jan 10, 2023	15.15	15.15	14.36	14.71
2408	NYSE	AAMC	Mon, Jan 9, 2023	14.56	15.07	14.56	15.05
2407	NYSE	AAMC	Fri, Jan 6, 2023	13.82	16.18	13.82	15.02
2406	NYSE	AAMC	Thu, Jan 5, 2023	12.35	13.76	12.35	13.65
2405	NYSE	AAMC	Wed, Jan 4, 2023	11.78	12.03	11.76	12.03
2404	NYSE	AAMC	Tue, Jan 3, 2023	11.76	11.76	11.76	11.76
2403	NYSE	AAMC	Fri, Dec 30, 2022	12.06	12.06	11.85	11.91
2402	NYSE	AAMC	Thu, Dec 29, 2022	11.70	11.95	11.62	11.95
2401	NYSE	AAMC	Tue, Dec 27, 2022	11.55	11.81	11.53	11.74
2400	NYSE	AAMC	Thu, Dec 22, 2022	11.53	11.71	11.40	11.53
2399	NYSE	AAMC	Wed, Dec 21, 2022	11.76	12.35	11.57	11.57
2398	NYSE	AAMC	Mon, Dec 19, 2022	11.71	11.79	11.57	11.59
2397	NYSE	AAMC	Fri, Dec 16, 2022	11.21	11.21	11.21	11.21
2396	NYSE	AAMC	Thu, Dec 15, 2022	12.35	12.72	12.29	12.45
2395	NYSE	AAMC	Wed, Dec 14, 2022	12.35	12.35	12.35	12.35
2394	NYSE	AAMC	Tue, Dec 13, 2022	13.25	13.30	13.13	13.13
2393	NYSE	AAMC	Mon, Dec 12, 2022	13.18	13.55	13.18	13.24
2392	NYSE	AAMC	Fri, Dec 9, 2022	13.52	13.93	13.24	13.24
2391	NYSE	AAMC	Thu, Dec 8, 2022	13.65	14.06	13.04	13.24
2390	NYSE	AAMC	Wed, Dec 7, 2022	14.53	14.53	13.56	13.65
2389	NYSE	AAMC	Tue, Dec 6, 2022	13.00	14.28	11.76	13.47
2388	NYSE	AAMC	Mon, Dec 5, 2022	11.18	12.95	11.18	12.88
2387	NYSE	AAMC	Fri, Dec 2, 2022	11.18	11.18	11.12	11.18
2386	NYSE	AAMC	Thu, Dec 1, 2022	11.09	11.59	10.86	11.18
2385	NYSE	AAMC	Wed, Nov 30, 2022	10.68	12.18	10.68	11.41
2384	NYSE	AAMC	Tue, Nov 29, 2022	12.35	12.89	11.76	11.87
2383	NYSE	AAMC	Mon, Nov 28, 2022	11.76	12.91	11.76	12.35
2382	NYSE	AAMC	Wed, Nov 23, 2022	11.58	11.88	11.18	11.88
2381	NYSE	AAMC	Tue, Nov 22, 2022	11.06	11.32	11.06	11.32
2380	NYSE	AAMC	Mon, Nov 21, 2022	11.12	11.18	11.00	11.03
2379	NYSE	AAMC	Fri, Nov 18, 2022	11.65	11.65	11.12	11.39
2378	NYSE	AAMC	Thu, Nov 17, 2022	11.94	11.94	10.76	10.76
2377	NYSE	AAMC	Wed, Nov 16, 2022	12.00	12.00	11.17	11.18
2376	NYSE	AAMC	Tue, Nov 15, 2022	11.18	11.76	11.18	11.47
2375	NYSE	AAMC	Mon, Nov 14, 2022	11.45	11.47	10.26	11.18
2374	NYSE	AAMC	Fri, Nov 11, 2022	11.06	12.00	10.89	10.89
2373	NYSE	AAMC	Thu, Nov 10, 2022	10.18	11.20	9.84	11.20
2372	NYSE	AAMC	Wed, Nov 9, 2022	10.15	10.67	9.90	10.67
2371	NYSE	AAMC	Tue, Nov 8, 2022	11.17	11.32	11.15	11.15
2370	NYSE	AAMC	Mon, Nov 7, 2022	11.14	11.62	11.06	11.06
2369	NYSE	AAMC	Fri, Nov 4, 2022	10.99	10.99	10.98	10.99
2368	NYSE	AAMC	Thu, Nov 3, 2022	10.83	11.26	10.83	10.99
2367	NYSE	AAMC	Wed, Nov 2, 2022	9.79	11.46	9.37	10.59
2366	NYSE	AAMC	Tue, Nov 1, 2022	8.94	9.76	8.65	9.56
2365	NYSE	AAMC	Mon, Oct 31, 2022	8.82	9.35	8.53	8.74
2364	NYSE	AAMC	Fri, Oct 28, 2022	8.47	8.82	7.95	8.74
2363	NYSE	AAMC	Thu, Oct 27, 2022	8.71	9.59	8.41	8.59
2362	NYSE	AAMC	Wed, Oct 26, 2022	8.19	8.19	8.19	8.19
2361	NYSE	AAMC	Tue, Oct 25, 2022	8.18	8.50	8.18	8.24
2360	NYSE	AAMC	Mon, Oct 24, 2022	8.24	8.24	8.10	8.10
2359	NYSE	AAMC	Fri, Oct 21, 2022	8.68	8.76	8.15	8.24
2358	NYSE	AAMC	Tue, Oct 18, 2022	8.53	8.92	8.47	8.80
2357	NYSE	AAMC	Fri, Oct 14, 2022	7.62	8.15	7.46	7.89
2356	NYSE	AAMC	Tue, Oct 11, 2022	8.25	9.05	8.12	8.18
2355	NYSE	AAMC	Mon, Oct 10, 2022	8.94	8.94	8.94	8.94
2354	NYSE	AAMC	Fri, Oct 7, 2022	8.96	9.23	8.49	8.62
2353	NYSE	AAMC	Thu, Oct 6, 2022	9.35	9.52	9.35	9.41
2352	NYSE	AAMC	Tue, Oct 4, 2022	9.62	9.88	9.40	9.40
2351	NYSE	AAMC	Mon, Oct 3, 2022	9.30	9.85	9.26	9.49
2350	NYSE	AAMC	Fri, Sep 30, 2022	9.32	9.32	9.27	9.27
2349	NYSE	AAMC	Wed, Sep 28, 2022	10.00	10.12	10.00	10.00
2348	NYSE	AAMC	Tue, Sep 27, 2022	8.86	10.05	8.85	10.00
2347	NYSE	AAMC	Mon, Sep 26, 2022	9.12	9.12	8.86	8.86
2346	NYSE	AAMC	Thu, Sep 22, 2022	10.62	10.62	9.82	9.82
2345	NYSE	AAMC	Wed, Sep 21, 2022	10.88	10.88	10.88	10.88
2344	NYSE	AAMC	Tue, Sep 20, 2022	10.86	11.09	10.65	10.88
2343	NYSE	AAMC	Mon, Sep 19, 2022	10.68	10.92	10.62	10.68
2342	NYSE	AAMC	Fri, Sep 16, 2022	10.65	11.06	10.38	10.90
2341	NYSE	AAMC	Thu, Sep 15, 2022	11.25	11.25	11.15	11.24
2340	NYSE	AAMC	Wed, Sep 14, 2022	11.11	11.58	11.11	11.18
2339	NYSE	AAMC	Tue, Sep 13, 2022	11.76	11.76	11.76	11.76
2338	NYSE	AAMC	Mon, Sep 12, 2022	11.47	11.57	10.75	11.57
2337	NYSE	AAMC	Fri, Sep 9, 2022	11.46	11.64	10.81	11.31
2336	NYSE	AAMC	Thu, Sep 8, 2022	11.76	11.80	11.21	11.42
2335	NYSE	AAMC	Wed, Sep 7, 2022	11.76	11.76	11.18	11.56
2334	NYSE	AAMC	Tue, Sep 6, 2022	11.50	12.00	11.09	11.21
2333	NYSE	AAMC	Fri, Sep 2, 2022	11.54	11.96	11.49	11.71
2332	NYSE	AAMC	Thu, Sep 1, 2022	11.17	12.65	11.17	11.83
2331	NYSE	AAMC	Wed, Aug 31, 2022	10.96	12.39	10.88	11.94
2330	NYSE	AAMC	Tue, Aug 30, 2022	10.59	11.56	10.59	11.01
2329	NYSE	AAMC	Mon, Aug 29, 2022	12.40	12.40	10.35	10.70
2328	NYSE	AAMC	Fri, Aug 26, 2022	11.62	12.61	11.60	11.85
2327	NYSE	AAMC	Thu, Aug 25, 2022	11.82	12.76	10.89	11.52
2326	NYSE	AAMC	Wed, Aug 24, 2022	11.76	12.12	11.59	11.78
2325	NYSE	AAMC	Tue, Aug 23, 2022	12.11	12.48	11.74	11.74
2324	NYSE	AAMC	Fri, Aug 19, 2022	11.94	12.91	11.87	11.97
2323	NYSE	AAMC	Thu, Aug 18, 2022	12.15	12.72	12.05	12.05
2322	NYSE	AAMC	Wed, Aug 17, 2022	12.19	12.45	11.79	12.15
2321	NYSE	AAMC	Tue, Aug 16, 2022	11.82	13.79	11.82	12.44
2320	NYSE	AAMC	Mon, Aug 15, 2022	12.34	12.54	11.61	11.62
2319	NYSE	AAMC	Fri, Aug 12, 2022	11.68	13.53	10.81	13.27
2318	NYSE	AAMC	Thu, Aug 11, 2022	15.12	15.12	11.29	11.45
2317	NYSE	AAMC	Wed, Aug 10, 2022	15.00	15.48	13.71	13.88
2316	NYSE	AAMC	Tue, Aug 9, 2022	14.90	16.14	14.12	14.34
2315	NYSE	AAMC	Mon, Aug 8, 2022	12.32	15.15	12.32	14.94
2314	NYSE	AAMC	Fri, Aug 5, 2022	10.41	14.69	10.31	12.86
2313	NYSE	AAMC	Thu, Aug 4, 2022	10.46	10.82	10.05	10.26
2312	NYSE	AAMC	Wed, Aug 3, 2022	9.71	11.03	9.61	10.59
2311	NYSE	AAMC	Tue, Aug 2, 2022	9.75	10.72	9.32	9.71
2310	NYSE	AAMC	Mon, Aug 1, 2022	10.54	10.59	9.41	9.62
2309	NYSE	AAMC	Fri, Jul 29, 2022	10.59	10.88	9.38	10.52
2308	NYSE	AAMC	Thu, Jul 28, 2022	10.47	11.37	10.12	10.59
2307	NYSE	AAMC	Wed, Jul 27, 2022	10.07	11.22	9.24	11.11
2306	NYSE	AAMC	Tue, Jul 26, 2022	9.56	10.41	9.39	9.68
2305	NYSE	AAMC	Mon, Jul 25, 2022	8.41	10.21	7.96	9.12
2304	NYSE	AAMC	Fri, Jul 22, 2022	6.92	9.70	6.88	8.65
2303	NYSE	AAMC	Thu, Jul 21, 2022	6.42	7.46	6.34	6.76
2302	NYSE	AAMC	Wed, Jul 20, 2022	6.53	6.61	6.29	6.59
2301	NYSE	AAMC	Tue, Jul 19, 2022	6.42	6.47	6.30	6.47
2300	NYSE	AAMC	Mon, Jul 18, 2022	6.44	6.44	6.44	6.44
2299	NYSE	AAMC	Thu, Jul 14, 2022	6.41	6.41	6.19	6.26
2298	NYSE	AAMC	Wed, Jul 13, 2022	6.47	6.47	6.19	6.21
2297	NYSE	AAMC	Tue, Jul 12, 2022	6.11	6.63	6.11	6.29
2296	NYSE	AAMC	Mon, Jul 11, 2022	6.29	6.39	6.21	6.21
2295	NYSE	AAMC	Fri, Jul 8, 2022	6.20	6.29	5.95	6.18
2294	NYSE	AAMC	Thu, Jul 7, 2022	6.45	6.45	6.00	6.00
2293	NYSE	AAMC	Wed, Jul 6, 2022	5.96	6.26	5.95	6.26
2292	NYSE	AAMC	Tue, Jul 5, 2022	5.82	5.91	5.82	5.88
2291	NYSE	AAMC	Fri, Jul 1, 2022	5.48	6.03	5.48	5.88
2290	NYSE	AAMC	Thu, Jun 30, 2022	5.46	6.03	5.46	6.03
2289	NYSE	AAMC	Wed, Jun 29, 2022	6.18	6.18	5.09	5.88
2288	NYSE	AAMC	Tue, Jun 28, 2022	6.48	6.51	6.20	6.32
2287	NYSE	AAMC	Mon, Jun 27, 2022	6.50	6.88	6.38	6.82
2286	NYSE	AAMC	Fri, Jun 24, 2022	6.52	6.54	6.45	6.47
2285	NYSE	AAMC	Thu, Jun 23, 2022	6.76	6.76	6.38	6.48
2284	NYSE	AAMC	Wed, Jun 22, 2022	6.50	6.83	6.50	6.51
2283	NYSE	AAMC	Tue, Jun 21, 2022	6.18	6.64	6.12	6.47
2282	NYSE	AAMC	Fri, Jun 17, 2022	5.93	6.18	5.75	6.18
2281	NYSE	AAMC	Thu, Jun 16, 2022	6.47	6.47	5.88	5.88
2280	NYSE	AAMC	Wed, Jun 15, 2022	6.47	6.59	6.32	6.35
2279	NYSE	AAMC	Tue, Jun 14, 2022	6.88	6.88	6.26	6.27
2278	NYSE	AAMC	Mon, Jun 13, 2022	7.43	7.43	6.68	6.68
2277	NYSE	AAMC	Fri, Jun 10, 2022	8.06	8.06	7.47	7.57
2276	NYSE	AAMC	Thu, Jun 9, 2022	8.23	8.23	7.79	8.09
2275	NYSE	AAMC	Wed, Jun 8, 2022	7.39	7.81	7.35	7.68
2274	NYSE	AAMC	Tue, Jun 7, 2022	6.59	7.18	6.59	6.99
2273	NYSE	AAMC	Mon, Jun 6, 2022	6.32	6.80	6.13	6.80
2272	NYSE	AAMC	Fri, Jun 3, 2022	6.32	6.35	6.24	6.24
2271	NYSE	AAMC	Wed, Jun 1, 2022	6.08	6.13	6.06	6.06
2270	NYSE	AAMC	Tue, May 31, 2022	6.25	6.25	6.17	6.17
2269	NYSE	AAMC	Thu, May 26, 2022	6.07	6.09	6.07	6.09
2268	NYSE	AAMC	Wed, May 25, 2022	5.90	5.90	5.90	5.90
2267	NYSE	AAMC	Tue, May 24, 2022	5.98	6.01	5.95	5.95
2266	NYSE	AAMC	Mon, May 23, 2022	5.81	6.10	5.79	6.09
2265	NYSE	AAMC	Fri, May 20, 2022	5.88	6.09	5.80	6.09
2264	NYSE	AAMC	Thu, May 19, 2022	5.96	5.97	5.88	5.88
2263	NYSE	AAMC	Wed, May 18, 2022	6.16	6.16	6.09	6.09
2262	NYSE	AAMC	Tue, May 17, 2022	6.02	6.34	6.02	6.34
2261	NYSE	AAMC	Mon, May 16, 2022	5.88	6.28	5.88	6.01
2260	NYSE	AAMC	Fri, May 13, 2022	6.00	6.47	6.00	6.11
2259	NYSE	AAMC	Thu, May 12, 2022	6.12	6.12	5.96	5.96
2258	NYSE	AAMC	Wed, May 11, 2022	5.80	6.04	5.79	5.89
2257	NYSE	AAMC	Tue, May 10, 2022	5.92	6.08	5.90	5.90
2256	NYSE	AAMC	Mon, May 9, 2022	5.74	6.00	5.63	5.88
2255	NYSE	AAMC	Fri, May 6, 2022	6.33	6.33	5.88	6.18
2254	NYSE	AAMC	Thu, May 5, 2022	6.40	6.92	6.24	6.24
2253	NYSE	AAMC	Wed, May 4, 2022	6.18	6.62	6.09	6.59
2252	NYSE	AAMC	Tue, May 3, 2022	5.68	6.40	5.68	6.09
2251	NYSE	AAMC	Mon, May 2, 2022	5.16	5.46	5.16	5.44
2250	NYSE	AAMC	Fri, Apr 29, 2022	5.78	5.99	5.35	5.35
2249	NYSE	AAMC	Thu, Apr 28, 2022	5.76	6.00	5.76	5.82
2248	NYSE	AAMC	Wed, Apr 27, 2022	6.04	6.14	5.86	5.91
2247	NYSE	AAMC	Tue, Apr 26, 2022	6.16	6.29	6.00	6.00
2246	NYSE	AAMC	Mon, Apr 25, 2022	6.82	6.82	5.88	6.35
2245	NYSE	AAMC	Fri, Apr 22, 2022	6.44	6.44	6.02	6.24
2244	NYSE	AAMC	Thu, Apr 21, 2022	6.38	6.49	6.12	6.34
2243	NYSE	AAMC	Wed, Apr 20, 2022	6.40	6.40	5.94	6.26
2242	NYSE	AAMC	Tue, Apr 19, 2022	6.38	6.52	6.26	6.52
2241	NYSE	AAMC	Mon, Apr 18, 2022	6.41	6.52	5.94	6.24
2240	NYSE	AAMC	Thu, Apr 14, 2022	5.88	6.46	5.82	6.00
2239	NYSE	AAMC	Wed, Apr 13, 2022	6.29	6.59	6.29	6.52
2238	NYSE	AAMC	Tue, Apr 12, 2022	6.54	6.58	6.41	6.41
2237	NYSE	AAMC	Mon, Apr 11, 2022	6.87	6.87	6.65	6.65
2236	NYSE	AAMC	Fri, Apr 8, 2022	7.69	7.69	6.75	6.91
2235	NYSE	AAMC	Thu, Apr 7, 2022	7.36	7.79	7.28	7.74
2234	NYSE	AAMC	Wed, Apr 6, 2022	7.82	7.82	7.47	7.50
2233	NYSE	AAMC	Tue, Apr 5, 2022	8.29	8.29	7.24	7.88
2232	NYSE	AAMC	Mon, Apr 4, 2022	8.59	8.59	8.29	8.29
2231	NYSE	AAMC	Fri, Apr 1, 2022	8.51	8.51	8.28	8.30
2230	NYSE	AAMC	Thu, Mar 31, 2022	8.22	8.60	8.22	8.28
2229	NYSE	AAMC	Wed, Mar 30, 2022	8.65	8.92	8.24	8.29
2228	NYSE	AAMC	Tue, Mar 29, 2022	8.78	8.99	8.76	8.86
2227	NYSE	AAMC	Mon, Mar 28, 2022	8.88	8.89	8.62	8.75
2226	NYSE	AAMC	Fri, Mar 25, 2022	8.35	9.25	8.35	8.96
2225	NYSE	AAMC	Thu, Mar 24, 2022	8.33	8.56	8.29	8.39
2224	NYSE	AAMC	Wed, Mar 23, 2022	8.76	9.35	8.15	8.26
2223	NYSE	AAMC	Tue, Mar 22, 2022	8.66	10.25	8.35	8.65
2222	NYSE	AAMC	Mon, Mar 21, 2022	9.94	11.00	8.24	9.26
2221	NYSE	AAMC	Tue, Nov 30, 2021	11.47	11.47	10.16	10.53
2220	NYSE	AAMC	Mon, Nov 29, 2021	10.88	11.47	10.88	11.47
2219	NYSE	AAMC	Fri, Nov 26, 2021	11.18	11.84	10.65	10.65
2218	NYSE	AAMC	Wed, Nov 24, 2021	13.05	13.11	11.11	11.14
2217	NYSE	AAMC	Tue, Nov 23, 2021	12.94	13.11	12.94	12.94
2216	NYSE	AAMC	Mon, Nov 22, 2021	12.71	13.11	12.71	12.99
2215	NYSE	AAMC	Fri, Nov 19, 2021	13.26	13.27	12.71	12.71
2214	NYSE	AAMC	Thu, Nov 18, 2021	14.03	14.68	13.24	13.24
2213	NYSE	AAMC	Wed, Nov 17, 2021	14.35	14.53	13.94	14.53
2212	NYSE	AAMC	Tue, Nov 16, 2021	14.71	14.71	13.98	14.55
2211	NYSE	AAMC	Mon, Nov 15, 2021	14.59	14.74	13.81	14.53
2210	NYSE	AAMC	Fri, Nov 12, 2021	13.96	14.82	13.96	14.44
2209	NYSE	AAMC	Thu, Nov 11, 2021	13.79	14.11	13.79	14.11
2208	NYSE	AAMC	Wed, Nov 10, 2021	14.41	14.43	13.44	13.44
2207	NYSE	AAMC	Tue, Nov 9, 2021	14.47	14.47	14.39	14.39
2206	NYSE	AAMC	Mon, Nov 8, 2021	14.58	14.65	14.35	14.35
2205	NYSE	AAMC	Fri, Nov 5, 2021	14.54	14.61	14.44	14.58
2204	NYSE	AAMC	Thu, Nov 4, 2021	14.76	14.76	14.51	14.75
2203	NYSE	AAMC	Wed, Nov 3, 2021	15.05	15.13	14.62	14.77
2202	NYSE	AAMC	Tue, Nov 2, 2021	14.52	15.58	14.52	15.52
2201	NYSE	AAMC	Mon, Nov 1, 2021	14.54	14.97	14.51	14.97
2200	NYSE	AAMC	Fri, Oct 29, 2021	14.66	15.12	14.55	14.99
2199	NYSE	AAMC	Thu, Oct 28, 2021	14.44	15.06	14.44	14.62
2198	NYSE	AAMC	Wed, Oct 27, 2021	15.55	15.71	14.44	14.68
2197	NYSE	AAMC	Tue, Oct 26, 2021	15.03	15.62	15.03	15.54
2196	NYSE	AAMC	Mon, Oct 25, 2021	15.03	15.79	15.03	15.45
2195	NYSE	AAMC	Fri, Oct 22, 2021	15.01	15.71	14.19	15.14
2194	NYSE	AAMC	Thu, Oct 21, 2021	15.64	15.64	14.79	15.11
2193	NYSE	AAMC	Wed, Oct 20, 2021	14.23	15.48	14.23	15.48
2192	NYSE	AAMC	Tue, Oct 19, 2021	14.01	14.41	13.59	14.28
2191	NYSE	AAMC	Mon, Oct 18, 2021	14.18	14.36	13.69	14.09
2190	NYSE	AAMC	Fri, Oct 15, 2021	14.30	14.41	14.06	14.06
2189	NYSE	AAMC	Thu, Oct 14, 2021	13.91	14.36	13.82	14.32
2188	NYSE	AAMC	Wed, Oct 13, 2021	13.70	14.24	13.55	13.76
2187	NYSE	AAMC	Tue, Oct 12, 2021	14.12	14.71	13.66	13.82
2186	NYSE	AAMC	Mon, Oct 11, 2021	14.06	14.60	13.95	13.95
2185	NYSE	AAMC	Fri, Oct 8, 2021	13.71	13.86	13.59	13.81
2184	NYSE	AAMC	Thu, Oct 7, 2021	13.71	14.12	13.65	14.12
2183	NYSE	AAMC	Wed, Oct 6, 2021	14.00	14.00	13.33	13.82
2182	NYSE	AAMC	Tue, Oct 5, 2021	14.12	14.36	13.82	13.90
2181	NYSE	AAMC	Mon, Oct 4, 2021	14.06	14.06	13.07	13.60
2180	NYSE	AAMC	Fri, Oct 1, 2021	13.21	14.70	12.79	14.18
2179	NYSE	AAMC	Thu, Sep 30, 2021	13.61	13.82	12.42	13.08
2178	NYSE	AAMC	Wed, Sep 29, 2021	13.63	14.48	13.01	13.56
2177	NYSE	AAMC	Tue, Sep 28, 2021	13.56	14.01	12.76	13.69
2176	NYSE	AAMC	Mon, Sep 27, 2021	14.12	14.91	13.74	13.74
2175	NYSE	AAMC	Fri, Sep 24, 2021	14.59	15.41	13.26	14.41
2174	NYSE	AAMC	Thu, Sep 23, 2021	14.71	15.25	14.43	14.78
2173	NYSE	AAMC	Wed, Sep 22, 2021	15.18	15.18	14.21	14.42
2172	NYSE	AAMC	Tue, Sep 21, 2021	14.87	15.00	14.33	14.33
2171	NYSE	AAMC	Mon, Sep 20, 2021	15.03	15.15	14.06	14.80
2170	NYSE	AAMC	Fri, Sep 17, 2021	14.72	15.91	14.15	15.12
2169	NYSE	AAMC	Thu, Sep 16, 2021	15.63	15.88	14.91	15.06
2168	NYSE	AAMC	Wed, Sep 15, 2021	16.32	16.57	15.38	15.41
2167	NYSE	AAMC	Tue, Sep 14, 2021	16.19	17.32	15.70	16.32
2166	NYSE	AAMC	Mon, Sep 13, 2021	17.02	17.02	15.59	16.11
2165	NYSE	AAMC	Fri, Sep 10, 2021	17.06	17.90	16.10	16.52
2164	NYSE	AAMC	Thu, Sep 9, 2021	16.76	18.25	16.47	17.05
2163	NYSE	AAMC	Wed, Sep 8, 2021	14.89	16.76	14.80	16.76
2162	NYSE	AAMC	Tue, Sep 7, 2021	15.88	16.32	14.41	15.13
2161	NYSE	AAMC	Fri, Sep 3, 2021	15.44	18.04	15.09	16.34
2160	NYSE	AAMC	Thu, Sep 2, 2021	14.13	18.76	14.13	15.78
2159	NYSE	AAMC	Wed, Sep 1, 2021	11.76	15.55	11.76	14.59
2158	NYSE	AAMC	Tue, Aug 31, 2021	10.42	15.88	9.90	12.76
2157	NYSE	AAMC	Mon, Aug 30, 2021	8.38	10.44	8.38	10.44
2156	NYSE	AAMC	Fri, Aug 27, 2021	8.09	8.40	7.95	8.32
2155	NYSE	AAMC	Thu, Aug 26, 2021	8.16	8.16	8.05	8.07
2154	NYSE	AAMC	Wed, Aug 25, 2021	8.24	8.24	8.04	8.04
2153	NYSE	AAMC	Tue, Aug 24, 2021	8.05	8.53	7.98	8.04
2152	NYSE	AAMC	Mon, Aug 23, 2021	8.06	8.08	8.06	8.08
2151	NYSE	AAMC	Fri, Aug 20, 2021	7.62	8.09	7.62	7.91
2150	NYSE	AAMC	Thu, Aug 19, 2021	7.79	7.79	7.38	7.54
2149	NYSE	AAMC	Wed, Aug 18, 2021	8.29	8.35	7.66	7.66
2148	NYSE	AAMC	Tue, Aug 17, 2021	8.76	8.76	7.64	8.39
2147	NYSE	AAMC	Mon, Aug 16, 2021	8.28	8.94	8.21	8.88
2146	NYSE	AAMC	Fri, Aug 13, 2021	8.35	8.40	8.35	8.40
2145	NYSE	AAMC	Thu, Aug 12, 2021	8.45	8.69	8.21	8.32
2144	NYSE	AAMC	Wed, Aug 11, 2021	8.37	8.52	8.32	8.32
2143	NYSE	AAMC	Tue, Aug 10, 2021	8.97	8.97	8.20	8.61
2142	NYSE	AAMC	Mon, Aug 9, 2021	9.11	9.11	8.40	8.74
2141	NYSE	AAMC	Fri, Aug 6, 2021	8.59	9.21	8.24	9.20
2140	NYSE	AAMC	Thu, Aug 5, 2021	8.77	9.25	8.59	8.85
2139	NYSE	AAMC	Wed, Aug 4, 2021	8.98	9.01	8.65	8.65
2138	NYSE	AAMC	Tue, Aug 3, 2021	9.40	9.45	8.88	9.03
2137	NYSE	AAMC	Mon, Aug 2, 2021	9.06	9.07	9.03	9.03
2136	NYSE	AAMC	Fri, Jul 30, 2021	9.24	9.40	8.84	8.84
2135	NYSE	AAMC	Thu, Jul 29, 2021	8.95	9.14	8.65	9.03
2134	NYSE	AAMC	Wed, Jul 28, 2021	9.16	9.61	8.86	8.90
2133	NYSE	AAMC	Tue, Jul 27, 2021	9.40	9.46	9.12	9.12
2132	NYSE	AAMC	Mon, Jul 26, 2021	9.82	9.82	9.18	9.54
2131	NYSE	AAMC	Fri, Jul 23, 2021	10.01	10.01	9.82	9.82
2130	NYSE	AAMC	Thu, Jul 22, 2021	10.12	10.58	9.79	9.99
2129	NYSE	AAMC	Wed, Jul 21, 2021	9.71	10.26	9.71	10.07
2128	NYSE	AAMC	Tue, Jul 20, 2021	9.93	10.00	9.50	9.68
2127	NYSE	AAMC	Mon, Jul 19, 2021	9.77	10.01	9.71	9.88
2126	NYSE	AAMC	Fri, Jul 16, 2021	10.15	10.26	9.66	9.74
2125	NYSE	AAMC	Thu, Jul 15, 2021	10.51	10.51	10.31	10.32
2124	NYSE	AAMC	Wed, Jul 14, 2021	0.00	0.00	0.00	10.32
2123	NYSE	AAMC	Tue, Jul 13, 2021	10.61	10.61	10.32	10.32
2122	NYSE	AAMC	Mon, Jul 12, 2021	10.41	10.48	10.02	10.31
2121	NYSE	AAMC	Fri, Jul 9, 2021	10.50	10.74	10.39	10.52
2120	NYSE	AAMC	Thu, Jul 8, 2021	10.69	11.30	10.29	10.49
2119	NYSE	AAMC	Wed, Jul 7, 2021	10.99	11.47	10.16	10.79
2118	NYSE	AAMC	Tue, Jul 6, 2021	11.18	11.18	10.86	11.03
2117	NYSE	AAMC	Fri, Jul 2, 2021	11.24	11.26	11.24	11.26
2116	NYSE	AAMC	Thu, Jul 1, 2021	11.38	11.38	10.93	11.26
2115	NYSE	AAMC	Wed, Jun 30, 2021	0.00	0.00	0.00	11.32
2114	NYSE	AAMC	Tue, Jun 29, 2021	11.48	11.48	11.32	11.32
2113	NYSE	AAMC	Mon, Jun 28, 2021	11.38	11.55	11.38	11.55
2112	NYSE	AAMC	Fri, Jun 25, 2021	11.54	11.64	11.23	11.64
2111	NYSE	AAMC	Thu, Jun 24, 2021	11.56	11.56	11.29	11.34
2110	NYSE	AAMC	Wed, Jun 23, 2021	11.22	11.45	11.19	11.45
2109	NYSE	AAMC	Tue, Jun 22, 2021	11.08	11.47	11.08	11.15
2108	NYSE	AAMC	Mon, Jun 21, 2021	11.21	11.46	11.12	11.12
2107	NYSE	AAMC	Fri, Jun 18, 2021	11.22	11.37	10.92	11.21
2106	NYSE	AAMC	Thu, Jun 17, 2021	11.43	11.43	11.21	11.21
2105	NYSE	AAMC	Wed, Jun 16, 2021	11.35	11.38	11.21	11.21
2104	NYSE	AAMC	Tue, Jun 15, 2021	11.47	11.74	11.38	11.38
2103	NYSE	AAMC	Mon, Jun 14, 2021	11.61	11.61	11.15	11.53
2102	NYSE	AAMC	Fri, Jun 11, 2021	11.32	11.84	11.32	11.44
2101	NYSE	AAMC	Thu, Jun 10, 2021	11.18	11.38	10.77	11.18
2100	NYSE	AAMC	Wed, Jun 9, 2021	10.28	12.88	10.00	11.18
2099	NYSE	AAMC	Tue, Jun 8, 2021	10.05	10.15	9.94	9.99
2098	NYSE	AAMC	Mon, Jun 7, 2021	9.93	9.99	9.84	9.99
2097	NYSE	AAMC	Fri, Jun 4, 2021	10.01	10.09	9.99	9.99
2096	NYSE	AAMC	Thu, Jun 3, 2021	10.44	10.44	10.01	10.15
2095	NYSE	AAMC	Wed, Jun 2, 2021	0.00	0.00	0.00	10.17
2094	NYSE	AAMC	Tue, Jun 1, 2021	9.95	10.17	9.95	10.17
2093	NYSE	AAMC	Fri, May 28, 2021	10.01	10.44	9.94	10.05
2092	NYSE	AAMC	Thu, May 27, 2021	9.87	9.99	9.87	9.89
2091	NYSE	AAMC	Wed, May 26, 2021	10.44	10.44	10.02	10.11
2090	NYSE	AAMC	Tue, May 25, 2021	10.09	10.49	10.09	10.44
2089	NYSE	AAMC	Mon, May 24, 2021	9.84	10.39	9.79	10.03
2088	NYSE	AAMC	Fri, May 21, 2021	10.38	10.78	10.15	10.28
2087	NYSE	AAMC	Thu, May 20, 2021	10.59	10.63	10.21	10.40
2086	NYSE	AAMC	Wed, May 19, 2021	10.14	10.51	10.14	10.31
2085	NYSE	AAMC	Tue, May 18, 2021	10.00	10.66	10.00	10.26
2084	NYSE	AAMC	Mon, May 17, 2021	9.42	10.08	9.28	9.75
2083	NYSE	AAMC	Fri, May 14, 2021	9.39	9.42	9.31	9.42
2082	NYSE	AAMC	Thu, May 13, 2021	9.69	9.74	9.29	9.33
2081	NYSE	AAMC	Wed, May 12, 2021	9.90	9.90	9.66	9.69
2080	NYSE	AAMC	Tue, May 11, 2021	10.06	10.06	9.72	9.77
2079	NYSE	AAMC	Mon, May 10, 2021	10.34	10.34	10.07	10.19
2078	NYSE	AAMC	Fri, May 7, 2021	10.67	10.67	10.47	10.47
2077	NYSE	AAMC	Thu, May 6, 2021	9.94	10.59	9.91	10.59
2076	NYSE	AAMC	Wed, May 5, 2021	10.14	10.31	10.12	10.20
2075	NYSE	AAMC	Tue, May 4, 2021	10.56	10.57	10.08	10.18
2074	NYSE	AAMC	Mon, May 3, 2021	10.06	10.66	10.06	10.42
2073	NYSE	AAMC	Fri, Apr 30, 2021	10.13	10.59	9.82	10.14
2072	NYSE	AAMC	Thu, Apr 29, 2021	10.32	10.58	10.00	10.15
2071	NYSE	AAMC	Wed, Apr 28, 2021	10.32	10.62	10.32	10.32
2070	NYSE	AAMC	Tue, Apr 27, 2021	10.21	10.52	10.14	10.41
2069	NYSE	AAMC	Mon, Apr 26, 2021	10.31	10.47	9.82	10.41
2068	NYSE	AAMC	Fri, Apr 23, 2021	10.38	10.49	10.38	10.49
2067	NYSE	AAMC	Thu, Apr 22, 2021	10.55	10.87	10.51	10.51
2066	NYSE	AAMC	Wed, Apr 21, 2021	10.70	11.03	10.51	10.51
2065	NYSE	AAMC	Tue, Apr 20, 2021	10.95	11.28	10.59	10.88
2064	NYSE	AAMC	Mon, Apr 19, 2021	12.25	12.25	10.76	11.18
2063	NYSE	AAMC	Fri, Apr 16, 2021	0.00	0.00	0.00	11.98
2062	NYSE	AAMC	Thu, Apr 15, 2021	10.88	12.26	10.85	11.98
2061	NYSE	AAMC	Wed, Apr 14, 2021	11.51	11.51	11.12	11.24
2060	NYSE	AAMC	Tue, Apr 13, 2021	11.21	11.55	11.21	11.55
2059	NYSE	AAMC	Mon, Apr 12, 2021	11.51	11.51	11.30	11.30
2058	NYSE	AAMC	Fri, Apr 9, 2021	10.98	11.44	10.98	11.35
2057	NYSE	AAMC	Thu, Apr 8, 2021	11.36	11.36	10.95	11.18
2056	NYSE	AAMC	Wed, Apr 7, 2021	10.96	11.38	10.88	10.99
2055	NYSE	AAMC	Tue, Apr 6, 2021	11.18	11.54	10.96	11.41
2054	NYSE	AAMC	Mon, Apr 5, 2021	12.21	12.21	11.19	11.19
2053	NYSE	AAMC	Thu, Apr 1, 2021	11.18	12.05	11.18	11.73
2052	NYSE	AAMC	Wed, Mar 31, 2021	10.60	11.50	10.23	11.18
2051	NYSE	AAMC	Tue, Mar 30, 2021	9.83	10.62	9.83	10.52
2050	NYSE	AAMC	Mon, Mar 29, 2021	9.88	10.98	9.85	10.56
2049	NYSE	AAMC	Fri, Mar 26, 2021	9.85	10.29	9.64	10.13
2048	NYSE	AAMC	Thu, Mar 25, 2021	10.06	10.58	9.22	9.81
2047	NYSE	AAMC	Wed, Mar 24, 2021	10.54	10.54	10.09	10.54
2046	NYSE	AAMC	Tue, Mar 23, 2021	10.40	10.59	9.92	10.54
2045	NYSE	AAMC	Mon, Mar 22, 2021	9.84	11.06	9.84	10.32
2044	NYSE	AAMC	Fri, Mar 19, 2021	11.36	11.47	10.31	10.31
2043	NYSE	AAMC	Thu, Mar 18, 2021	11.31	11.41	10.89	11.41
2042	NYSE	AAMC	Wed, Mar 17, 2021	11.56	11.56	11.00	11.17
2041	NYSE	AAMC	Tue, Mar 16, 2021	11.05	11.56	11.05	11.49
2040	NYSE	AAMC	Mon, Mar 15, 2021	11.10	11.56	10.62	11.52
2039	NYSE	AAMC	Fri, Mar 12, 2021	10.94	11.24	9.27	10.58
2038	NYSE	AAMC	Thu, Mar 11, 2021	11.79	12.04	10.29	10.68
2037	NYSE	AAMC	Wed, Mar 10, 2021	12.08	12.54	11.70	11.70
2036	NYSE	AAMC	Tue, Mar 9, 2021	12.12	12.88	12.11	12.24
2035	NYSE	AAMC	Mon, Mar 8, 2021	12.98	13.05	12.04	12.39
2034	NYSE	AAMC	Fri, Mar 5, 2021	13.92	13.92	12.46	12.81
2033	NYSE	AAMC	Thu, Mar 4, 2021	15.22	15.77	13.41	13.41
2032	NYSE	AAMC	Wed, Mar 3, 2021	14.51	14.86	13.56	13.56
2031	NYSE	AAMC	Tue, Mar 2, 2021	14.12	14.64	13.76	14.12
2030	NYSE	AAMC	Mon, Mar 1, 2021	13.29	14.70	13.29	13.91
2029	NYSE	AAMC	Fri, Feb 26, 2021	14.11	14.56	13.37	13.41
2028	NYSE	AAMC	Thu, Feb 25, 2021	14.51	15.55	13.71	14.08
2027	NYSE	AAMC	Wed, Feb 24, 2021	13.76	14.69	13.21	13.92
2026	NYSE	AAMC	Tue, Feb 23, 2021	13.54	13.91	13.16	13.81
2025	NYSE	AAMC	Mon, Feb 22, 2021	13.54	14.55	13.54	13.63
2024	NYSE	AAMC	Fri, Feb 19, 2021	14.82	15.62	13.63	14.47
2023	NYSE	AAMC	Thu, Feb 18, 2021	14.99	18.38	14.39	14.68
2022	NYSE	AAMC	Wed, Feb 17, 2021	14.39	14.39	14.39	14.39
2021	NYSE	AAMC	Tue, Feb 16, 2021	15.06	15.36	14.71	14.71
2020	NYSE	AAMC	Fri, Feb 12, 2021	16.50	17.06	15.49	15.51
2019	NYSE	AAMC	Thu, Feb 11, 2021	15.41	16.57	14.82	16.31
2018	NYSE	AAMC	Wed, Feb 10, 2021	14.72	16.18	14.71	15.29
2017	NYSE	AAMC	Tue, Feb 9, 2021	13.44	15.58	13.44	15.19
2016	NYSE	AAMC	Mon, Feb 8, 2021	12.71	13.52	12.71	13.52
2015	NYSE	AAMC	Fri, Feb 5, 2021	12.89	13.24	12.63	13.02
2014	NYSE	AAMC	Thu, Feb 4, 2021	12.62	12.94	12.61	12.94
2013	NYSE	AAMC	Wed, Feb 3, 2021	12.94	12.99	12.36	12.97
2012	NYSE	AAMC	Tue, Feb 2, 2021	12.93	12.93	12.71	12.91
2011	NYSE	AAMC	Mon, Feb 1, 2021	13.22	13.22	13.10	13.16
2010	NYSE	AAMC	Fri, Jan 29, 2021	12.58	12.58	12.03	12.56
2009	NYSE	AAMC	Thu, Jan 28, 2021	12.54	12.54	11.89	12.34
2008	NYSE	AAMC	Wed, Jan 27, 2021	12.21	12.64	11.82	12.63
2007	NYSE	AAMC	Tue, Jan 26, 2021	12.57	12.57	12.47	12.47
2006	NYSE	AAMC	Mon, Jan 25, 2021	12.64	12.80	12.32	12.61
2005	NYSE	AAMC	Fri, Jan 22, 2021	12.33	12.87	12.33	12.64
2004	NYSE	AAMC	Thu, Jan 21, 2021	12.86	12.86	12.62	12.62
2003	NYSE	AAMC	Wed, Jan 20, 2021	12.84	13.00	12.79	12.88
2002	NYSE	AAMC	Tue, Jan 19, 2021	12.19	13.08	12.19	12.84
2001	NYSE	AAMC	Fri, Jan 15, 2021	12.48	12.53	12.47	12.53
2000	NYSE	AAMC	Thu, Jan 14, 2021	12.35	12.72	12.35	12.45
1999	NYSE	AAMC	Wed, Jan 13, 2021	12.38	13.01	12.37	12.94
1998	NYSE	AAMC	Tue, Jan 12, 2021	13.13	13.18	12.18	12.46
1997	NYSE	AAMC	Mon, Jan 11, 2021	13.17	13.35	12.96	12.96
1996	NYSE	AAMC	Fri, Jan 8, 2021	13.66	13.66	13.17	13.17
1995	NYSE	AAMC	Thu, Jan 7, 2021	13.53	14.12	13.17	13.17
1994	NYSE	AAMC	Wed, Jan 6, 2021	13.53	14.03	13.35	13.44
1993	NYSE	AAMC	Tue, Jan 5, 2021	14.02	14.02	14.02	14.02
1992	NYSE	AAMC	Mon, Jan 4, 2021	14.06	14.06	14.06	14.06
1991	NYSE	AAMC	Thu, Dec 31, 2020	14.09	14.09	13.79	13.87
1990	NYSE	AAMC	Wed, Dec 30, 2020	14.12	14.71	13.79	13.79
1989	NYSE	AAMC	Tue, Dec 29, 2020	13.26	13.96	13.26	13.82
1988	NYSE	AAMC	Mon, Dec 28, 2020	13.28	13.34	13.24	13.24
1987	NYSE	AAMC	Wed, Dec 23, 2020	0.00	0.00	0.00	13.11
1986	NYSE	AAMC	Tue, Dec 22, 2020	13.11	13.11	13.11	13.11
1985	NYSE	AAMC	Mon, Dec 21, 2020	13.53	13.62	13.53	13.62
1984	NYSE	AAMC	Fri, Dec 18, 2020	13.22	13.38	13.04	13.04
1983	NYSE	AAMC	Thu, Dec 17, 2020	0.00	0.00	0.00	13.52
1982	NYSE	AAMC	Wed, Dec 16, 2020	0.00	0.00	0.00	13.52
1981	NYSE	AAMC	Tue, Dec 15, 2020	13.22	13.52	13.22	13.52
1980	NYSE	AAMC	Mon, Dec 14, 2020	13.07	13.50	13.07	13.50
1979	NYSE	AAMC	Fri, Dec 11, 2020	13.40	13.40	13.40	13.40
1978	NYSE	AAMC	Thu, Dec 10, 2020	13.53	13.53	13.38	13.38
1977	NYSE	AAMC	Wed, Dec 9, 2020	13.04	13.59	13.04	13.37
1976	NYSE	AAMC	Tue, Dec 8, 2020	13.58	13.58	13.53	13.53
1975	NYSE	AAMC	Mon, Dec 7, 2020	13.85	13.85	13.84	13.84
1974	NYSE	AAMC	Fri, Dec 4, 2020	13.55	14.06	13.53	14.06
1973	NYSE	AAMC	Thu, Dec 3, 2020	13.53	14.19	13.53	13.53
1972	NYSE	AAMC	Wed, Dec 2, 2020	13.56	13.56	13.56	13.56
1971	NYSE	AAMC	Tue, Dec 1, 2020	13.54	13.75	13.53	13.53
1970	NYSE	AAMC	Mon, Nov 30, 2020	13.41	13.59	13.14	13.56
1969	NYSE	AAMC	Fri, Nov 27, 2020	13.63	13.63	13.39	13.39
1968	NYSE	AAMC	Wed, Nov 25, 2020	13.46	13.46	13.29	13.29
1967	NYSE	AAMC	Tue, Nov 24, 2020	13.53	13.53	13.25	13.32
1966	NYSE	AAMC	Mon, Nov 23, 2020	13.79	13.84	13.21	13.44
1965	NYSE	AAMC	Fri, Nov 20, 2020	13.32	13.53	13.32	13.53
1964	NYSE	AAMC	Thu, Nov 19, 2020	13.45	13.53	13.24	13.38
1963	NYSE	AAMC	Wed, Nov 18, 2020	13.68	13.72	13.24	13.24
1962	NYSE	AAMC	Tue, Nov 17, 2020	13.54	14.11	13.54	13.98
1961	NYSE	AAMC	Mon, Nov 16, 2020	13.51	14.93	13.51	13.53
1960	NYSE	AAMC	Fri, Nov 13, 2020	0.00	0.00	0.00	13.24
1959	NYSE	AAMC	Thu, Nov 12, 2020	13.23	13.24	13.06	13.24
1958	NYSE	AAMC	Wed, Nov 11, 2020	13.53	13.62	12.79	13.40
1957	NYSE	AAMC	Tue, Nov 10, 2020	12.94	13.38	12.91	12.94
1956	NYSE	AAMC	Mon, Nov 9, 2020	13.06	13.53	12.94	12.95
1955	NYSE	AAMC	Fri, Nov 6, 2020	12.98	13.45	12.28	12.79
1954	NYSE	AAMC	Thu, Nov 5, 2020	0.00	0.00	0.00	13.52
1953	NYSE	AAMC	Wed, Nov 4, 2020	13.07	13.53	13.01	13.52
1952	NYSE	AAMC	Tue, Nov 3, 2020	14.12	14.12	13.39	13.53
1951	NYSE	AAMC	Mon, Nov 2, 2020	13.68	13.68	12.48	13.59
1950	NYSE	AAMC	Fri, Oct 30, 2020	0.00	0.00	0.00	13.82
1949	NYSE	AAMC	Thu, Oct 29, 2020	13.50	14.12	13.50	13.82
1948	NYSE	AAMC	Wed, Oct 28, 2020	13.11	13.93	13.11	13.53
1947	NYSE	AAMC	Tue, Oct 27, 2020	14.53	14.53	13.53	13.53
1946	NYSE	AAMC	Mon, Oct 26, 2020	13.82	13.82	13.82	13.82
1945	NYSE	AAMC	Fri, Oct 23, 2020	13.56	13.92	13.52	13.82
1944	NYSE	AAMC	Thu, Oct 22, 2020	14.16	14.71	13.97	13.97
1943	NYSE	AAMC	Wed, Oct 21, 2020	13.68	14.00	13.29	13.65
1942	NYSE	AAMC	Tue, Oct 20, 2020	14.41	14.41	13.62	14.00
1941	NYSE	AAMC	Mon, Oct 19, 2020	12.44	15.18	12.09	14.04
1940	NYSE	AAMC	Fri, Oct 16, 2020	11.46	12.00	11.46	11.72
1939	NYSE	AAMC	Thu, Oct 15, 2020	11.18	11.52	11.18	11.47
1938	NYSE	AAMC	Wed, Oct 14, 2020	12.06	12.06	11.15	11.50
1937	NYSE	AAMC	Tue, Oct 13, 2020	11.84	12.93	11.63	11.63
1936	NYSE	AAMC	Mon, Oct 12, 2020	11.76	12.82	11.76	12.25
1935	NYSE	AAMC	Fri, Oct 9, 2020	0.00	0.00	0.00	12.00
1934	NYSE	AAMC	Thu, Oct 8, 2020	12.09	12.09	11.46	12.00
1933	NYSE	AAMC	Wed, Oct 7, 2020	12.26	12.28	12.09	12.09
1932	NYSE	AAMC	Tue, Oct 6, 2020	11.46	12.22	11.44	12.06
1931	NYSE	AAMC	Mon, Oct 5, 2020	12.35	12.35	11.53	11.88
1930	NYSE	AAMC	Fri, Oct 2, 2020	12.32	12.32	12.32	12.32
1929	NYSE	AAMC	Thu, Oct 1, 2020	12.20	12.38	11.84	12.35
1928	NYSE	AAMC	Wed, Sep 30, 2020	11.47	13.12	11.47	12.20
1927	NYSE	AAMC	Tue, Sep 29, 2020	12.24	12.24	11.12	11.50
1926	NYSE	AAMC	Mon, Sep 28, 2020	12.44	12.46	11.99	11.99
1925	NYSE	AAMC	Fri, Sep 25, 2020	12.06	12.35	12.06	12.35
1924	NYSE	AAMC	Thu, Sep 24, 2020	11.76	12.32	11.76	11.96
1923	NYSE	AAMC	Wed, Sep 23, 2020	11.18	12.41	11.18	12.15
1922	NYSE	AAMC	Tue, Sep 22, 2020	11.92	12.18	11.64	11.89
1921	NYSE	AAMC	Mon, Sep 21, 2020	11.83	12.19	11.54	11.82
1920	NYSE	AAMC	Fri, Sep 18, 2020	12.81	12.81	12.10	12.42
1919	NYSE	AAMC	Thu, Sep 17, 2020	12.74	13.79	12.33	12.57
1918	NYSE	AAMC	Wed, Sep 16, 2020	13.69	13.69	12.64	13.24
1917	NYSE	AAMC	Tue, Sep 15, 2020	12.66	13.64	12.64	13.31
1916	NYSE	AAMC	Mon, Sep 14, 2020	13.01	13.82	13.01	13.38
1915	NYSE	AAMC	Fri, Sep 11, 2020	15.12	15.12	13.19	13.82
1914	NYSE	AAMC	Thu, Sep 10, 2020	12.57	14.71	12.57	13.82
1913	NYSE	AAMC	Wed, Sep 9, 2020	12.36	13.68	12.36	12.82
1912	NYSE	AAMC	Tue, Sep 8, 2020	11.28	12.71	11.28	12.35
1911	NYSE	AAMC	Fri, Sep 4, 2020	12.48	12.49	11.57	12.32
1910	NYSE	AAMC	Thu, Sep 3, 2020	12.64	13.77	10.59	11.81
1909	NYSE	AAMC	Wed, Sep 2, 2020	13.82	13.82	12.85	12.92
1908	NYSE	AAMC	Tue, Sep 1, 2020	14.47	14.78	13.24	13.60
1907	NYSE	AAMC	Mon, Aug 31, 2020	14.11	14.94	13.61	13.94
1906	NYSE	AAMC	Fri, Aug 28, 2020	13.51	13.97	13.26	13.47
1905	NYSE	AAMC	Thu, Aug 27, 2020	13.28	13.71	13.05	13.24
1904	NYSE	AAMC	Wed, Aug 26, 2020	12.81	14.12	12.81	12.92
1903	NYSE	AAMC	Tue, Aug 25, 2020	10.90	13.24	10.74	12.21
1902	NYSE	AAMC	Mon, Aug 24, 2020	11.39	11.86	10.86	10.86
1901	NYSE	AAMC	Fri, Aug 21, 2020	11.50	11.50	10.59	10.88
1900	NYSE	AAMC	Thu, Aug 20, 2020	11.77	11.82	11.34	11.72
1899	NYSE	AAMC	Wed, Aug 19, 2020	13.12	13.94	11.73	12.09
1898	NYSE	AAMC	Tue, Aug 18, 2020	12.64	13.76	12.03	13.12
1897	NYSE	AAMC	Mon, Aug 17, 2020	9.65	12.81	8.97	11.71
1896	NYSE	AAMC	Fri, Aug 14, 2020	8.82	14.21	8.47	8.95
1895	NYSE	AAMC	Thu, Aug 13, 2020	8.53	8.53	8.33	8.33
1894	NYSE	AAMC	Wed, Aug 12, 2020	8.88	9.47	8.15	8.26
1893	NYSE	AAMC	Tue, Aug 11, 2020	7.38	8.38	7.38	8.38
1892	NYSE	AAMC	Mon, Aug 10, 2020	7.68	7.68	7.36	7.36
1891	NYSE	AAMC	Fri, Aug 7, 2020	7.65	7.71	7.48	7.71
1890	NYSE	AAMC	Thu, Aug 6, 2020	7.85	8.00	7.68	7.83
1889	NYSE	AAMC	Wed, Aug 5, 2020	8.09	8.09	7.85	7.85
1888	NYSE	AAMC	Tue, Aug 4, 2020	7.92	8.06	7.74	7.74
1887	NYSE	AAMC	Mon, Aug 3, 2020	8.35	8.35	8.27	8.29
1886	NYSE	AAMC	Fri, Jul 31, 2020	8.62	8.62	8.52	8.60
1885	NYSE	AAMC	Thu, Jul 30, 2020	8.61	8.61	8.51	8.51
1884	NYSE	AAMC	Wed, Jul 29, 2020	8.79	8.79	8.51	8.51
1883	NYSE	AAMC	Tue, Jul 28, 2020	10.05	10.05	8.39	8.58
1882	NYSE	AAMC	Mon, Jul 27, 2020	9.26	9.26	9.09	9.14
1881	NYSE	AAMC	Fri, Jul 24, 2020	8.71	8.71	8.28	8.67
1880	NYSE	AAMC	Thu, Jul 23, 2020	8.45	9.22	8.24	8.39
1879	NYSE	AAMC	Wed, Jul 22, 2020	8.47	8.55	8.24	8.33
1878	NYSE	AAMC	Tue, Jul 21, 2020	8.52	8.85	8.52	8.53
1877	NYSE	AAMC	Mon, Jul 20, 2020	8.50	8.50	8.28	8.41
1876	NYSE	AAMC	Fri, Jul 17, 2020	8.09	8.59	8.09	8.32
1875	NYSE	AAMC	Thu, Jul 16, 2020	8.82	8.82	8.24	8.53
1874	NYSE	AAMC	Wed, Jul 15, 2020	8.62	8.62	8.28	8.54
1873	NYSE	AAMC	Tue, Jul 14, 2020	9.84	9.84	8.59	8.59
1872	NYSE	AAMC	Mon, Jul 13, 2020	9.69	9.69	8.96	9.05
1871	NYSE	AAMC	Fri, Jul 10, 2020	9.66	9.99	9.66	9.98
1870	NYSE	AAMC	Thu, Jul 9, 2020	10.36	10.36	9.58	9.58
1869	NYSE	AAMC	Wed, Jul 8, 2020	10.06	10.35	10.06	10.33
1868	NYSE	AAMC	Tue, Jul 7, 2020	10.19	10.65	10.18	10.65
1867	NYSE	AAMC	Mon, Jul 6, 2020	10.42	10.64	10.22	10.56
1866	NYSE	AAMC	Thu, Jul 2, 2020	10.04	10.51	10.04	10.24
1865	NYSE	AAMC	Wed, Jul 1, 2020	9.99	9.99	9.94	9.97
1864	NYSE	AAMC	Tue, Jun 30, 2020	9.91	9.91	9.64	9.64
1863	NYSE	AAMC	Mon, Jun 29, 2020	10.00	10.00	9.35	9.99
1862	NYSE	AAMC	Fri, Jun 26, 2020	9.75	9.99	9.31	9.31
1861	NYSE	AAMC	Thu, Jun 25, 2020	10.29	10.64	10.14	10.21
1860	NYSE	AAMC	Wed, Jun 24, 2020	10.59	10.64	10.11	10.64
1859	NYSE	AAMC	Tue, Jun 23, 2020	10.00	10.82	10.00	10.73
1858	NYSE	AAMC	Mon, Jun 22, 2020	10.27	10.27	9.40	9.48
1857	NYSE	AAMC	Fri, Jun 19, 2020	10.43	11.02	9.85	10.27
1856	NYSE	AAMC	Thu, Jun 18, 2020	9.88	10.13	9.79	10.13
1855	NYSE	AAMC	Wed, Jun 17, 2020	9.65	10.29	9.56	9.86
1854	NYSE	AAMC	Tue, Jun 16, 2020	9.80	10.65	9.46	9.51
1853	NYSE	AAMC	Mon, Jun 15, 2020	8.82	9.48	8.59	9.46
1852	NYSE	AAMC	Fri, Jun 12, 2020	9.44	9.44	8.59	9.21
1851	NYSE	AAMC	Thu, Jun 11, 2020	11.65	11.65	8.53	8.88
1850	NYSE	AAMC	Wed, Jun 10, 2020	11.24	12.50	11.17	12.06
1849	NYSE	AAMC	Tue, Jun 9, 2020	10.49	11.47	10.49	11.17
1848	NYSE	AAMC	Mon, Jun 8, 2020	10.53	11.49	10.53	10.73
1847	NYSE	AAMC	Fri, Jun 5, 2020	10.30	10.59	9.82	10.59
1846	NYSE	AAMC	Thu, Jun 4, 2020	10.53	10.71	9.86	10.30
1845	NYSE	AAMC	Wed, Jun 3, 2020	10.29	10.93	10.15	10.71
1844	NYSE	AAMC	Tue, Jun 2, 2020	10.39	10.39	10.11	10.28
1843	NYSE	AAMC	Mon, Jun 1, 2020	10.58	10.58	10.00	10.29
1842	NYSE	AAMC	Fri, May 29, 2020	0.00	0.00	0.00	10.57
1841	NYSE	AAMC	Thu, May 28, 2020	11.18	11.18	9.84	10.57
1840	NYSE	AAMC	Wed, May 27, 2020	9.81	10.14	9.71	10.14
1839	NYSE	AAMC	Tue, May 26, 2020	10.22	10.98	10.01	10.01
1838	NYSE	AAMC	Fri, May 22, 2020	9.71	9.94	9.49	9.94
1837	NYSE	AAMC	Thu, May 21, 2020	10.22	10.22	9.55	9.99
1836	NYSE	AAMC	Wed, May 20, 2020	10.02	10.29	9.13	10.29
1835	NYSE	AAMC	Tue, May 19, 2020	9.56	10.45	9.56	10.16
1834	NYSE	AAMC	Mon, May 18, 2020	8.89	9.56	8.58	9.38
1833	NYSE	AAMC	Fri, May 15, 2020	9.41	9.41	8.99	9.31
1832	NYSE	AAMC	Thu, May 14, 2020	8.37	9.20	8.37	8.42
1831	NYSE	AAMC	Wed, May 13, 2020	9.29	9.29	9.29	9.29
1830	NYSE	AAMC	Tue, May 12, 2020	0.00	0.00	0.00	9.16
1829	NYSE	AAMC	Mon, May 11, 2020	9.21	9.32	9.15	9.16
1828	NYSE	AAMC	Fri, May 8, 2020	8.69	9.07	8.38	9.07
1827	NYSE	AAMC	Thu, May 7, 2020	8.54	9.03	8.54	8.72
1826	NYSE	AAMC	Wed, May 6, 2020	8.82	9.85	8.66	9.10
1825	NYSE	AAMC	Tue, May 5, 2020	9.56	10.35	9.28	9.31
1824	NYSE	AAMC	Mon, May 4, 2020	9.65	11.13	9.41	9.44
1823	NYSE	AAMC	Fri, May 1, 2020	0.00	0.00	0.00	11.03
1822	NYSE	AAMC	Thu, Apr 30, 2020	11.74	12.16	10.79	11.03
1821	NYSE	AAMC	Wed, Apr 29, 2020	8.32	12.94	8.32	11.48
1820	NYSE	AAMC	Tue, Apr 28, 2020	8.23	8.32	8.23	8.25
1819	NYSE	AAMC	Mon, Apr 27, 2020	7.99	7.99	7.99	7.99
1818	NYSE	AAMC	Fri, Apr 24, 2020	7.76	8.21	7.76	8.21
1817	NYSE	AAMC	Thu, Apr 23, 2020	8.45	8.45	7.68	7.94
1816	NYSE	AAMC	Wed, Apr 22, 2020	8.30	8.30	7.68	7.68
1815	NYSE	AAMC	Tue, Apr 21, 2020	0.00	0.00	0.00	8.19
1814	NYSE	AAMC	Mon, Apr 20, 2020	8.19	8.26	8.19	8.19
1813	NYSE	AAMC	Fri, Apr 17, 2020	8.13	8.19	7.95	8.19
1812	NYSE	AAMC	Thu, Apr 16, 2020	7.45	8.19	7.45	8.19
1811	NYSE	AAMC	Wed, Apr 15, 2020	8.21	8.21	7.63	7.63
1810	NYSE	AAMC	Tue, Apr 14, 2020	8.24	8.39	7.37	7.76
1809	NYSE	AAMC	Mon, Apr 13, 2020	7.80	8.27	7.74	8.27
1808	NYSE	AAMC	Thu, Apr 9, 2020	7.88	8.01	7.72	7.88
1807	NYSE	AAMC	Wed, Apr 8, 2020	7.74	7.74	7.74	7.74
1806	NYSE	AAMC	Tue, Apr 7, 2020	8.06	8.06	7.39	7.79
1805	NYSE	AAMC	Mon, Apr 6, 2020	8.22	8.22	7.50	8.15
1804	NYSE	AAMC	Fri, Apr 3, 2020	7.35	7.35	7.01	7.16
1803	NYSE	AAMC	Thu, Apr 2, 2020	7.85	7.85	6.94	7.37
1802	NYSE	AAMC	Wed, Apr 1, 2020	8.41	8.85	7.96	8.15
1801	NYSE	AAMC	Tue, Mar 31, 2020	7.12	8.69	7.10	8.12
1800	NYSE	AAMC	Mon, Mar 30, 2020	7.80	7.80	6.99	7.23
1799	NYSE	AAMC	Fri, Mar 27, 2020	8.09	8.31	8.09	8.28
1798	NYSE	AAMC	Thu, Mar 26, 2020	9.41	9.41	7.94	8.22
1797	NYSE	AAMC	Wed, Mar 25, 2020	6.49	8.44	6.31	7.95
1796	NYSE	AAMC	Tue, Mar 24, 2020	6.31	6.62	6.21	6.42
1795	NYSE	AAMC	Mon, Mar 23, 2020	6.47	6.79	6.03	6.21
1794	NYSE	AAMC	Fri, Mar 20, 2020	6.89	7.25	6.59	6.71
1793	NYSE	AAMC	Thu, Mar 19, 2020	6.38	6.95	6.38	6.54
1792	NYSE	AAMC	Wed, Mar 18, 2020	8.47	8.47	6.44	6.44
1791	NYSE	AAMC	Tue, Mar 17, 2020	7.81	9.27	7.81	9.12
1790	NYSE	AAMC	Mon, Mar 16, 2020	8.17	9.45	7.94	8.28
1789	NYSE	AAMC	Fri, Mar 13, 2020	9.83	9.83	9.05	9.37
1788	NYSE	AAMC	Thu, Mar 12, 2020	10.56	10.56	8.82	10.28
1787	NYSE	AAMC	Wed, Mar 11, 2020	11.73	11.73	11.73	11.73
1786	NYSE	AAMC	Tue, Mar 10, 2020	12.97	12.97	11.68	11.73
1785	NYSE	AAMC	Mon, Mar 9, 2020	12.52	13.82	12.06	12.06
1784	NYSE	AAMC	Fri, Mar 6, 2020	12.94	14.12	11.76	14.08
1783	NYSE	AAMC	Thu, Mar 5, 2020	12.59	13.87	12.35	13.87
1782	NYSE	AAMC	Wed, Mar 4, 2020	12.06	13.46	12.06	12.65
1781	NYSE	AAMC	Tue, Mar 3, 2020	11.92	12.24	11.76	11.84
1780	NYSE	AAMC	Mon, Mar 2, 2020	12.24	12.24	12.24	12.24
1779	NYSE	AAMC	Fri, Feb 28, 2020	13.12	13.12	10.82	12.56
1778	NYSE	AAMC	Thu, Feb 27, 2020	14.71	14.83	12.86	14.11
1777	NYSE	AAMC	Wed, Feb 26, 2020	18.16	18.96	13.89	14.80
1776	NYSE	AAMC	Tue, Feb 25, 2020	16.60	18.09	15.32	16.81
1775	NYSE	AAMC	Mon, Feb 24, 2020	11.73	16.04	11.44	15.29
1774	NYSE	AAMC	Fri, Feb 21, 2020	12.65	13.75	11.95	12.86
1773	NYSE	AAMC	Thu, Feb 20, 2020	12.02	12.94	11.18	12.92
1772	NYSE	AAMC	Wed, Feb 19, 2020	9.12	14.55	8.89	11.51
1771	NYSE	AAMC	Tue, Feb 18, 2020	8.03	9.17	7.82	8.82
1770	NYSE	AAMC	Fri, Feb 14, 2020	7.70	7.75	7.70	7.75
1769	NYSE	AAMC	Thu, Feb 13, 2020	7.69	7.69	7.69	7.69
1768	NYSE	AAMC	Wed, Feb 12, 2020	7.55	7.64	7.51	7.58
1767	NYSE	AAMC	Tue, Feb 11, 2020	7.64	7.64	7.37	7.37
1766	NYSE	AAMC	Mon, Feb 10, 2020	7.65	7.65	7.65	7.65
1765	NYSE	AAMC	Fri, Feb 7, 2020	7.65	7.65	7.59	7.62
1764	NYSE	AAMC	Thu, Feb 6, 2020	7.63	7.63	7.63	7.63
1763	NYSE	AAMC	Wed, Feb 5, 2020	0.00	0.00	0.00	7.63
1762	NYSE	AAMC	Tue, Feb 4, 2020	7.74	7.85	7.63	7.63
1761	NYSE	AAMC	Mon, Feb 3, 2020	7.95	7.95	7.95	7.95
1760	NYSE	AAMC	Fri, Jan 31, 2020	7.45	7.95	7.32	7.95
1759	NYSE	AAMC	Thu, Jan 30, 2020	7.78	7.81	7.61	7.76
1758	NYSE	AAMC	Wed, Jan 29, 2020	7.85	7.85	7.84	7.84
1757	NYSE	AAMC	Tue, Jan 28, 2020	7.82	7.85	7.82	7.85
1756	NYSE	AAMC	Mon, Jan 27, 2020	7.57	7.86	7.57	7.86
1755	NYSE	AAMC	Fri, Jan 24, 2020	7.79	7.82	7.58	7.76
1754	NYSE	AAMC	Thu, Jan 23, 2020	7.92	7.92	7.92	7.92
1753	NYSE	AAMC	Wed, Jan 22, 2020	8.15	8.29	7.83	7.84
1752	NYSE	AAMC	Tue, Jan 21, 2020	7.58	8.01	7.58	7.91
1751	NYSE	AAMC	Fri, Jan 17, 2020	7.91	7.92	7.54	7.64
1750	NYSE	AAMC	Thu, Jan 16, 2020	7.68	7.91	7.63	7.91
1749	NYSE	AAMC	Wed, Jan 15, 2020	7.94	8.00	7.60	7.75
1748	NYSE	AAMC	Tue, Jan 14, 2020	7.88	7.94	7.88	7.94
1747	NYSE	AAMC	Mon, Jan 13, 2020	7.65	7.90	7.65	7.90
1746	NYSE	AAMC	Fri, Jan 10, 2020	7.64	7.88	7.64	7.88
1745	NYSE	AAMC	Thu, Jan 9, 2020	7.59	7.99	7.59	7.99
1744	NYSE	AAMC	Wed, Jan 8, 2020	7.96	8.05	7.55	8.05
1743	NYSE	AAMC	Tue, Jan 7, 2020	8.09	8.38	7.98	8.18
1742	NYSE	AAMC	Mon, Jan 6, 2020	7.99	8.26	7.99	8.04
1741	NYSE	AAMC	Fri, Jan 3, 2020	8.52	8.52	7.76	8.00
1740	NYSE	AAMC	Thu, Jan 2, 2020	7.24	7.75	7.24	7.75
1739	NYSE	AAMC	Tue, Dec 31, 2019	6.60	7.26	6.00	7.26
1738	NYSE	AAMC	Mon, Dec 30, 2019	7.94	7.94	6.50	6.59
1737	NYSE	AAMC	Thu, Dec 26, 2019	7.76	7.76	7.76	7.76
1736	NYSE	AAMC	Tue, Dec 24, 2019	7.35	7.94	7.35	7.82
1735	NYSE	AAMC	Mon, Dec 23, 2019	7.69	8.00	7.69	7.92
1734	NYSE	AAMC	Fri, Dec 20, 2019	0.00	0.00	0.00	8.00
1733	NYSE	AAMC	Thu, Dec 19, 2019	7.94	8.24	7.73	8.00
1732	NYSE	AAMC	Wed, Dec 18, 2019	8.22	8.49	7.94	7.97
1731	NYSE	AAMC	Tue, Dec 17, 2019	8.12	8.12	7.68	8.01
1730	NYSE	AAMC	Mon, Dec 16, 2019	8.38	8.38	7.94	8.18
1729	NYSE	AAMC	Fri, Dec 13, 2019	8.29	8.54	7.84	8.29
1728	NYSE	AAMC	Thu, Dec 12, 2019	8.25	8.25	8.25	8.25
1727	NYSE	AAMC	Wed, Dec 11, 2019	8.26	8.26	8.26	8.26
1726	NYSE	AAMC	Tue, Dec 10, 2019	8.14	8.14	7.65	7.94
1725	NYSE	AAMC	Mon, Dec 9, 2019	8.24	8.44	7.97	8.06
1724	NYSE	AAMC	Fri, Dec 6, 2019	7.38	8.38	7.37	8.24
1723	NYSE	AAMC	Thu, Dec 5, 2019	7.76	8.24	7.75	8.03
1722	NYSE	AAMC	Wed, Dec 4, 2019	7.79	7.84	7.44	7.71
1721	NYSE	AAMC	Tue, Dec 3, 2019	7.65	7.94	7.31	7.91
1720	NYSE	AAMC	Mon, Dec 2, 2019	8.76	8.82	7.91	7.91
1719	NYSE	AAMC	Fri, Nov 29, 2019	8.04	8.04	8.00	8.00
1718	NYSE	AAMC	Wed, Nov 27, 2019	8.00	8.00	8.00	8.00
1717	NYSE	AAMC	Tue, Nov 26, 2019	7.65	7.81	7.65	7.81
1716	NYSE	AAMC	Mon, Nov 25, 2019	7.49	7.88	7.45	7.65
1715	NYSE	AAMC	Fri, Nov 22, 2019	7.45	7.45	7.43	7.43
1714	NYSE	AAMC	Thu, Nov 21, 2019	7.34	7.49	7.13	7.41
1713	NYSE	AAMC	Wed, Nov 20, 2019	0.00	0.00	0.00	7.50
1712	NYSE	AAMC	Tue, Nov 19, 2019	7.07	7.50	7.07	7.50
1711	NYSE	AAMC	Mon, Nov 18, 2019	6.90	7.35	6.88	7.35
1710	NYSE	AAMC	Fri, Nov 15, 2019	7.06	7.09	6.76	6.86
1709	NYSE	AAMC	Thu, Nov 14, 2019	6.79	7.12	6.79	7.12
1708	NYSE	AAMC	Wed, Nov 13, 2019	6.60	6.60	6.54	6.59
1707	NYSE	AAMC	Tue, Nov 12, 2019	7.20	7.20	6.47	6.72
1706	NYSE	AAMC	Mon, Nov 11, 2019	0.00	0.00	0.00	7.35
1705	NYSE	AAMC	Fri, Nov 8, 2019	0.00	0.00	0.00	7.35
1704	NYSE	AAMC	Thu, Nov 7, 2019	7.44	7.78	7.05	7.35
1703	NYSE	AAMC	Wed, Nov 6, 2019	7.56	7.94	7.56	7.94
1702	NYSE	AAMC	Tue, Nov 5, 2019	7.56	7.76	7.54	7.76
1701	NYSE	AAMC	Mon, Nov 4, 2019	7.77	7.77	7.77	7.77
1700	NYSE	AAMC	Fri, Nov 1, 2019	0.00	0.00	0.00	7.97
1699	NYSE	AAMC	Thu, Oct 31, 2019	7.91	8.16	7.35	7.97
1698	NYSE	AAMC	Wed, Oct 30, 2019	0.00	0.00	0.00	7.97
1697	NYSE	AAMC	Tue, Oct 29, 2019	8.82	8.82	7.79	7.97
1696	NYSE	AAMC	Mon, Oct 28, 2019	9.31	9.31	8.88	8.88
1695	NYSE	AAMC	Fri, Oct 25, 2019	8.89	9.11	8.82	9.11
1694	NYSE	AAMC	Thu, Oct 24, 2019	9.47	9.47	9.12	9.12
1693	NYSE	AAMC	Wed, Oct 23, 2019	8.54	8.83	8.54	8.83
1692	NYSE	AAMC	Tue, Oct 22, 2019	9.09	9.35	8.24	8.65
1691	NYSE	AAMC	Mon, Oct 21, 2019	9.51	9.96	8.69	9.12
1690	NYSE	AAMC	Fri, Oct 18, 2019	8.35	9.24	8.32	9.12
1689	NYSE	AAMC	Thu, Oct 17, 2019	7.76	8.59	7.71	8.24
1688	NYSE	AAMC	Wed, Oct 16, 2019	7.54	7.71	7.54	7.66
1687	NYSE	AAMC	Tue, Oct 15, 2019	7.23	7.52	7.23	7.52
1686	NYSE	AAMC	Mon, Oct 14, 2019	7.38	7.65	7.12	7.53
1685	NYSE	AAMC	Fri, Oct 11, 2019	7.61	7.65	7.24	7.44
1684	NYSE	AAMC	Thu, Oct 10, 2019	7.41	8.11	7.10	7.10
1683	NYSE	AAMC	Wed, Oct 9, 2019	6.88	7.41	6.88	7.41
1682	NYSE	AAMC	Tue, Oct 8, 2019	6.21	6.93	6.21	6.93
1681	NYSE	AAMC	Mon, Oct 7, 2019	6.18	6.59	5.97	6.31
1680	NYSE	AAMC	Fri, Oct 4, 2019	6.28	6.28	6.05	6.09
1679	NYSE	AAMC	Thu, Oct 3, 2019	5.98	6.53	5.98	6.20
1678	NYSE	AAMC	Wed, Oct 2, 2019	5.82	6.11	5.82	6.00
1677	NYSE	AAMC	Tue, Oct 1, 2019	5.70	5.82	5.19	5.50
1676	NYSE	AAMC	Mon, Sep 30, 2019	6.21	6.33	5.36	5.49
1675	NYSE	AAMC	Fri, Sep 27, 2019	6.65	6.65	6.19	6.21
1674	NYSE	AAMC	Thu, Sep 26, 2019	6.11	6.63	6.10	6.18
1673	NYSE	AAMC	Wed, Sep 25, 2019	6.17	6.60	6.06	6.18
1672	NYSE	AAMC	Tue, Sep 24, 2019	6.46	6.62	6.14	6.39
1671	NYSE	AAMC	Mon, Sep 23, 2019	6.35	6.35	5.85	6.26
1670	NYSE	AAMC	Fri, Sep 20, 2019	6.22	6.47	6.18	6.47
1669	NYSE	AAMC	Thu, Sep 19, 2019	6.35	6.35	6.03	6.03
1668	NYSE	AAMC	Wed, Sep 18, 2019	6.18	6.54	6.07	6.07
1667	NYSE	AAMC	Tue, Sep 17, 2019	6.02	6.05	5.59	5.92
1666	NYSE	AAMC	Mon, Sep 16, 2019	6.21	6.72	6.21	6.34
1665	NYSE	AAMC	Fri, Sep 13, 2019	5.89	5.89	5.82	5.89
1664	NYSE	AAMC	Thu, Sep 12, 2019	5.89	6.14	5.89	6.14
1663	NYSE	AAMC	Wed, Sep 11, 2019	6.12	6.12	6.11	6.11
1662	NYSE	AAMC	Tue, Sep 10, 2019	5.86	5.86	5.86	5.86
1661	NYSE	AAMC	Mon, Sep 9, 2019	5.72	6.16	5.72	6.16
1660	NYSE	AAMC	Fri, Sep 6, 2019	5.98	6.29	5.98	6.29
1659	NYSE	AAMC	Thu, Sep 5, 2019	6.29	6.44	6.29	6.29
1658	NYSE	AAMC	Wed, Sep 4, 2019	0.00	0.00	0.00	5.88
1657	NYSE	AAMC	Tue, Sep 3, 2019	5.35	5.88	5.35	5.88
1656	NYSE	AAMC	Fri, Aug 30, 2019	6.32	6.32	5.87	5.87
1655	NYSE	AAMC	Thu, Aug 29, 2019	6.21	6.21	5.88	6.15
1654	NYSE	AAMC	Wed, Aug 28, 2019	6.18	6.19	6.18	6.19
1653	NYSE	AAMC	Tue, Aug 27, 2019	5.99	5.99	5.99	5.99
1652	NYSE	AAMC	Mon, Aug 26, 2019	5.86	5.86	5.82	5.82
1651	NYSE	AAMC	Thu, Aug 22, 2019	5.09	5.89	5.09	5.86
1650	NYSE	AAMC	Wed, Aug 21, 2019	5.88	5.88	5.88	5.88
1649	NYSE	AAMC	Tue, Aug 20, 2019	5.23	5.59	5.23	5.58
1648	NYSE	AAMC	Mon, Aug 19, 2019	4.95	5.71	4.95	5.71
1647	NYSE	AAMC	Fri, Aug 16, 2019	5.39	5.39	5.36	5.36
1646	NYSE	AAMC	Thu, Aug 15, 2019	5.29	5.79	5.02	5.35
1645	NYSE	AAMC	Wed, Aug 14, 2019	6.02	6.02	4.95	5.29
1644	NYSE	AAMC	Tue, Aug 13, 2019	6.38	6.68	6.38	6.68
1643	NYSE	AAMC	Mon, Aug 12, 2019	6.53	6.62	6.33	6.36
1642	NYSE	AAMC	Fri, Aug 9, 2019	6.34	6.34	6.34	6.34
1641	NYSE	AAMC	Thu, Aug 8, 2019	6.54	6.64	6.53	6.62
1640	NYSE	AAMC	Wed, Aug 7, 2019	6.35	6.49	4.88	6.47
1639	NYSE	AAMC	Tue, Aug 6, 2019	6.29	6.88	6.29	6.53
1638	NYSE	AAMC	Mon, Aug 5, 2019	6.05	6.44	5.67	6.34
1637	NYSE	AAMC	Fri, Aug 2, 2019	5.07	5.94	4.57	5.94
1636	NYSE	AAMC	Thu, Aug 1, 2019	5.91	5.91	4.47	4.70
1635	NYSE	AAMC	Wed, Jul 31, 2019	5.88	6.14	5.56	5.56
1634	NYSE	AAMC	Tue, Jul 30, 2019	6.16	6.16	5.46	5.62
1633	NYSE	AAMC	Mon, Jul 29, 2019	6.21	6.92	6.18	6.18
1632	NYSE	AAMC	Fri, Jul 26, 2019	6.21	6.47	6.21	6.47
1631	NYSE	AAMC	Thu, Jul 25, 2019	6.47	6.72	6.47	6.72
1630	NYSE	AAMC	Wed, Jul 24, 2019	6.47	6.47	6.47	6.47
1629	NYSE	AAMC	Tue, Jul 23, 2019	7.31	7.31	6.42	6.47
1628	NYSE	AAMC	Mon, Jul 22, 2019	6.83	6.99	6.18	6.53
1627	NYSE	AAMC	Fri, Jul 19, 2019	6.88	7.28	6.77	6.88
1626	NYSE	AAMC	Thu, Jul 18, 2019	0.00	0.00	0.00	7.06
1625	NYSE	AAMC	Wed, Jul 17, 2019	7.14	7.14	7.06	7.06
1624	NYSE	AAMC	Tue, Jul 16, 2019	6.96	6.96	6.96	6.96
1623	NYSE	AAMC	Mon, Jul 15, 2019	6.98	6.98	6.98	6.98
1622	NYSE	AAMC	Fri, Jul 12, 2019	7.06	7.06	6.76	6.76
1621	NYSE	AAMC	Thu, Jul 11, 2019	7.03	7.46	6.49	6.96
1620	NYSE	AAMC	Wed, Jul 10, 2019	7.15	7.65	7.04	7.04
1619	NYSE	AAMC	Tue, Jul 9, 2019	8.13	8.13	7.54	7.54
1618	NYSE	AAMC	Mon, Jul 8, 2019	7.35	8.12	7.35	8.12
1617	NYSE	AAMC	Fri, Jul 5, 2019	7.09	8.00	7.09	7.41
1616	NYSE	AAMC	Wed, Jul 3, 2019	0.00	0.00	0.00	7.47
1615	NYSE	AAMC	Tue, Jul 2, 2019	7.46	7.47	6.99	7.47
1614	NYSE	AAMC	Mon, Jul 1, 2019	7.11	8.12	6.79	7.06
1613	NYSE	AAMC	Fri, Jun 28, 2019	8.17	8.47	6.48	6.76
1612	NYSE	AAMC	Thu, Jun 27, 2019	8.65	8.65	8.24	8.24
1611	NYSE	AAMC	Wed, Jun 26, 2019	8.35	8.53	8.03	8.23
1610	NYSE	AAMC	Tue, Jun 25, 2019	8.81	8.81	8.28	8.53
1609	NYSE	AAMC	Mon, Jun 24, 2019	0.00	0.00	0.00	8.24
1608	NYSE	AAMC	Fri, Jun 21, 2019	8.01	8.68	8.01	8.24
1607	NYSE	AAMC	Thu, Jun 20, 2019	8.28	8.63	8.11	8.20
1606	NYSE	AAMC	Wed, Jun 19, 2019	8.53	8.59	8.25	8.59
1605	NYSE	AAMC	Tue, Jun 18, 2019	0.00	0.00	0.00	8.09
1604	NYSE	AAMC	Mon, Jun 17, 2019	8.13	8.26	8.09	8.09
1603	NYSE	AAMC	Fri, Jun 14, 2019	0.00	0.00	0.00	8.24
1602	NYSE	AAMC	Thu, Jun 13, 2019	0.00	0.00	0.00	8.24
1601	NYSE	AAMC	Wed, Jun 12, 2019	8.50	8.61	8.24	8.24
1600	NYSE	AAMC	Tue, Jun 11, 2019	8.39	8.76	7.89	7.89
1599	NYSE	AAMC	Mon, Jun 10, 2019	8.24	8.24	7.25	7.65
1598	NYSE	AAMC	Fri, Jun 7, 2019	8.53	8.79	8.15	8.22
1597	NYSE	AAMC	Thu, Jun 6, 2019	8.09	8.85	7.97	8.19
1596	NYSE	AAMC	Wed, Jun 5, 2019	8.74	8.83	8.27	8.52
1595	NYSE	AAMC	Tue, Jun 4, 2019	8.34	8.82	8.14	8.32
1594	NYSE	AAMC	Mon, Jun 3, 2019	9.61	10.29	8.24	8.29
1593	NYSE	AAMC	Fri, May 31, 2019	8.98	11.60	8.96	10.02
1592	NYSE	AAMC	Thu, May 30, 2019	8.52	9.68	8.43	9.41
1591	NYSE	AAMC	Wed, May 29, 2019	12.08	12.09	6.18	8.28
1590	NYSE	AAMC	Tue, May 28, 2019	0.00	0.00	0.00	11.94
1589	NYSE	AAMC	Fri, May 24, 2019	11.33	11.94	11.33	11.94
1588	NYSE	AAMC	Thu, May 23, 2019	12.06	12.86	12.06	12.86
1587	NYSE	AAMC	Wed, May 22, 2019	12.06	12.06	12.06	12.06
1586	NYSE	AAMC	Tue, May 21, 2019	14.35	14.35	11.48	12.35
1585	NYSE	AAMC	Mon, May 20, 2019	12.13	13.35	12.13	12.65
1584	NYSE	AAMC	Fri, May 17, 2019	11.95	12.85	11.95	12.85
1583	NYSE	AAMC	Thu, May 16, 2019	12.79	13.86	12.06	12.91
1582	NYSE	AAMC	Wed, May 15, 2019	0.00	0.00	0.00	12.85
1581	NYSE	AAMC	Tue, May 14, 2019	13.10	13.10	12.85	12.85
1580	NYSE	AAMC	Mon, May 13, 2019	13.52	13.53	13.29	13.29
1579	NYSE	AAMC	Fri, May 10, 2019	13.55	13.82	12.50	12.75
1578	NYSE	AAMC	Thu, May 9, 2019	13.59	14.26	12.88	14.05
1577	NYSE	AAMC	Wed, May 8, 2019	14.78	14.78	14.30	14.30
1576	NYSE	AAMC	Tue, May 7, 2019	16.17	16.17	15.29	15.29
1575	NYSE	AAMC	Mon, May 6, 2019	15.29	16.35	15.29	15.59
1574	NYSE	AAMC	Fri, May 3, 2019	16.47	16.47	15.29	15.59
1573	NYSE	AAMC	Thu, May 2, 2019	15.59	16.18	14.71	15.98
1572	NYSE	AAMC	Wed, May 1, 2019	16.01	16.01	16.01	16.01
1571	NYSE	AAMC	Tue, Apr 30, 2019	15.88	15.88	15.88	15.88
1570	NYSE	AAMC	Mon, Apr 29, 2019	15.99	16.57	15.88	16.57
1569	NYSE	AAMC	Fri, Apr 26, 2019	17.06	17.24	15.38	15.38
1568	NYSE	AAMC	Thu, Apr 25, 2019	16.38	16.38	16.38	16.38
1567	NYSE	AAMC	Wed, Apr 24, 2019	17.04	17.24	17.04	17.24
1566	NYSE	AAMC	Tue, Apr 23, 2019	16.69	16.69	16.69	16.69
1565	NYSE	AAMC	Mon, Apr 22, 2019	17.35	17.35	17.35	17.35
1564	NYSE	AAMC	Thu, Apr 18, 2019	17.50	18.04	17.04	17.79
1563	NYSE	AAMC	Wed, Apr 17, 2019	17.65	17.65	17.29	17.46
1562	NYSE	AAMC	Tue, Apr 16, 2019	17.65	17.65	17.65	17.65
1561	NYSE	AAMC	Mon, Apr 15, 2019	0.00	0.00	0.00	17.59
1560	NYSE	AAMC	Fri, Apr 12, 2019	0.00	0.00	0.00	17.59
1559	NYSE	AAMC	Wed, Apr 10, 2019	18.03	18.03	17.06	17.59
1558	NYSE	AAMC	Tue, Apr 9, 2019	17.53	18.09	17.47	17.53
1557	NYSE	AAMC	Mon, Apr 8, 2019	17.70	17.70	17.65	17.65
1556	NYSE	AAMC	Fri, Apr 5, 2019	0.00	0.00	0.00	17.65
1555	NYSE	AAMC	Thu, Apr 4, 2019	18.18	18.18	16.77	17.65
1554	NYSE	AAMC	Wed, Apr 3, 2019	0.00	0.00	0.00	17.65
1553	NYSE	AAMC	Tue, Apr 2, 2019	17.95	18.06	17.35	17.65
1552	NYSE	AAMC	Mon, Apr 1, 2019	19.56	19.56	16.54	16.91
1551	NYSE	AAMC	Fri, Mar 29, 2019	20.38	20.38	17.65	18.38
1550	NYSE	AAMC	Thu, Mar 28, 2019	18.83	19.03	17.31	18.53
1549	NYSE	AAMC	Wed, Mar 27, 2019	19.76	19.76	18.24	18.85
1548	NYSE	AAMC	Tue, Mar 26, 2019	17.85	19.34	14.74	17.92
1547	NYSE	AAMC	Mon, Mar 25, 2019	20.00	20.00	15.42	17.97
1546	NYSE	AAMC	Fri, Mar 22, 2019	19.94	20.29	19.94	20.29
1545	NYSE	AAMC	Thu, Mar 21, 2019	20.11	20.37	19.95	20.21
1544	NYSE	AAMC	Wed, Mar 20, 2019	21.18	21.18	21.18	21.18
1543	NYSE	AAMC	Tue, Mar 19, 2019	20.59	20.59	20.59	20.59
1542	NYSE	AAMC	Mon, Mar 18, 2019	20.70	21.60	20.68	21.31
1541	NYSE	AAMC	Fri, Mar 15, 2019	21.48	22.04	19.74	22.04
1540	NYSE	AAMC	Thu, Mar 14, 2019	20.58	21.38	20.58	21.38
1539	NYSE	AAMC	Wed, Mar 13, 2019	20.59	20.97	20.59	20.97
1538	NYSE	AAMC	Tue, Mar 12, 2019	21.08	21.08	19.82	20.18
1537	NYSE	AAMC	Mon, Mar 11, 2019	21.71	21.71	20.45	20.45
1536	NYSE	AAMC	Fri, Mar 8, 2019	21.56	21.56	20.57	20.88
1535	NYSE	AAMC	Thu, Mar 7, 2019	22.22	22.22	20.37	20.76
1534	NYSE	AAMC	Wed, Mar 6, 2019	23.62	24.52	21.04	21.18
1533	NYSE	AAMC	Tue, Mar 5, 2019	24.62	24.62	22.94	23.38
1532	NYSE	AAMC	Mon, Mar 4, 2019	22.82	23.18	21.24	23.18
1531	NYSE	AAMC	Fri, Mar 1, 2019	21.86	24.12	21.86	22.94
1530	NYSE	AAMC	Thu, Feb 28, 2019	21.26	22.18	21.26	22.15
1529	NYSE	AAMC	Wed, Feb 27, 2019	23.13	23.61	19.99	21.49
1528	NYSE	AAMC	Tue, Feb 26, 2019	22.94	23.99	22.94	23.13
1527	NYSE	AAMC	Mon, Feb 25, 2019	22.94	22.95	22.34	22.94
1526	NYSE	AAMC	Fri, Feb 22, 2019	20.62	24.70	20.32	22.82
1525	NYSE	AAMC	Thu, Feb 21, 2019	20.05	20.88	19.69	20.59
1524	NYSE	AAMC	Wed, Feb 20, 2019	19.42	19.99	19.41	19.99
1523	NYSE	AAMC	Tue, Feb 19, 2019	0.00	0.00	0.00	19.99
1522	NYSE	AAMC	Fri, Feb 15, 2019	20.28	20.28	19.99	19.99
1521	NYSE	AAMC	Thu, Feb 14, 2019	20.26	20.28	20.26	20.28
1520	NYSE	AAMC	Wed, Feb 13, 2019	20.50	22.92	19.65	20.32
1519	NYSE	AAMC	Tue, Feb 12, 2019	17.15	21.65	16.76	20.49
1518	NYSE	AAMC	Mon, Feb 11, 2019	0.00	0.00	0.00	17.65
1517	NYSE	AAMC	Fri, Feb 8, 2019	17.65	17.65	17.65	17.65
1516	NYSE	AAMC	Thu, Feb 7, 2019	17.88	17.88	17.24	17.24
1515	NYSE	AAMC	Wed, Feb 6, 2019	16.48	16.98	16.18	16.94
1514	NYSE	AAMC	Tue, Feb 5, 2019	15.72	17.00	15.36	16.47
1513	NYSE	AAMC	Mon, Feb 4, 2019	16.46	16.51	16.18	16.18
1512	NYSE	AAMC	Fri, Feb 1, 2019	17.06	17.06	15.75	15.75
1511	NYSE	AAMC	Thu, Jan 31, 2019	15.79	15.79	15.79	15.79
1510	NYSE	AAMC	Wed, Jan 30, 2019	0.00	0.00	0.00	15.88
1509	NYSE	AAMC	Tue, Jan 29, 2019	15.88	15.88	15.76	15.88
1508	NYSE	AAMC	Mon, Jan 28, 2019	15.59	15.74	15.29	15.30
1507	NYSE	AAMC	Fri, Jan 25, 2019	0.00	0.00	0.00	15.58
1506	NYSE	AAMC	Thu, Jan 24, 2019	15.80	15.87	15.58	15.58
1505	NYSE	AAMC	Wed, Jan 23, 2019	15.06	16.32	15.06	16.06
1504	NYSE	AAMC	Tue, Jan 22, 2019	15.12	15.42	13.29	15.19
1503	NYSE	AAMC	Fri, Jan 18, 2019	14.94	15.88	14.94	15.85
1502	NYSE	AAMC	Thu, Jan 17, 2019	16.98	16.98	16.06	16.58
1501	NYSE	AAMC	Wed, Jan 16, 2019	18.03	18.79	15.17	16.60
1500	NYSE	AAMC	Tue, Jan 15, 2019	17.95	18.06	17.37	17.60
1499	NYSE	AAMC	Mon, Jan 14, 2019	17.65	18.17	17.61	17.98
1498	NYSE	AAMC	Fri, Jan 11, 2019	17.69	17.94	17.69	17.94
1497	NYSE	AAMC	Thu, Jan 10, 2019	17.69	17.94	16.48	17.41
1496	NYSE	AAMC	Wed, Jan 9, 2019	16.48	17.29	16.48	17.29
1495	NYSE	AAMC	Tue, Jan 8, 2019	17.45	17.56	16.67	17.11
1494	NYSE	AAMC	Mon, Jan 7, 2019	17.06	17.92	17.06	17.49
1493	NYSE	AAMC	Fri, Jan 4, 2019	18.24	18.35	17.51	17.51
1492	NYSE	AAMC	Thu, Jan 3, 2019	18.41	18.41	17.83	17.83
1491	NYSE	AAMC	Wed, Jan 2, 2019	17.66	18.23	17.30	17.65
1490	NYSE	AAMC	Mon, Dec 31, 2018	23.35	23.35	16.47	17.46
1489	NYSE	AAMC	Fri, Dec 28, 2018	22.38	22.79	21.76	22.30
1488	NYSE	AAMC	Thu, Dec 27, 2018	22.02	22.37	21.78	22.35
1487	NYSE	AAMC	Wed, Dec 26, 2018	20.59	24.34	20.10	21.88
1486	NYSE	AAMC	Mon, Dec 24, 2018	18.65	20.18	18.65	19.41
1485	NYSE	AAMC	Fri, Dec 21, 2018	22.94	22.94	17.67	17.67
1484	NYSE	AAMC	Thu, Dec 20, 2018	23.12	23.12	21.78	21.78
1483	NYSE	AAMC	Wed, Dec 19, 2018	24.23	24.64	23.54	23.54
1482	NYSE	AAMC	Tue, Dec 18, 2018	24.28	26.47	24.28	24.46
1481	NYSE	AAMC	Mon, Dec 17, 2018	27.25	27.25	25.52	25.52
1480	NYSE	AAMC	Fri, Dec 14, 2018	28.12	28.12	27.92	27.92
1479	NYSE	AAMC	Thu, Dec 13, 2018	27.07	28.84	27.07	28.84
1478	NYSE	AAMC	Wed, Dec 12, 2018	27.65	28.52	24.90	27.56
1477	NYSE	AAMC	Tue, Dec 11, 2018	28.33	28.33	26.21	28.24
1476	NYSE	AAMC	Mon, Dec 10, 2018	29.41	29.41	28.24	28.82
1475	NYSE	AAMC	Thu, Dec 6, 2018	29.41	29.41	28.59	29.39
1474	NYSE	AAMC	Tue, Dec 4, 2018	28.53	29.30	28.23	29.08
1473	NYSE	AAMC	Mon, Dec 3, 2018	28.01	29.41	27.94	29.41
1472	NYSE	AAMC	Fri, Nov 30, 2018	28.22	29.41	28.12	28.48
1471	NYSE	AAMC	Thu, Nov 29, 2018	27.33	28.27	27.33	27.51
1470	NYSE	AAMC	Wed, Nov 28, 2018	27.52	28.21	27.41	28.21
1469	NYSE	AAMC	Tue, Nov 27, 2018	26.53	28.24	26.53	28.24
1468	NYSE	AAMC	Mon, Nov 26, 2018	27.94	27.94	26.05	27.29
1467	NYSE	AAMC	Fri, Nov 23, 2018	27.06	27.59	26.76	26.76
1466	NYSE	AAMC	Wed, Nov 21, 2018	27.94	27.94	26.77	27.07
1465	NYSE	AAMC	Tue, Nov 20, 2018	27.35	28.33	24.79	26.48
1464	NYSE	AAMC	Mon, Nov 19, 2018	27.06	28.75	26.62	28.75
1463	NYSE	AAMC	Fri, Nov 16, 2018	25.91	27.62	25.91	26.71
1462	NYSE	AAMC	Thu, Nov 15, 2018	27.44	28.24	27.03	27.03
1461	NYSE	AAMC	Wed, Nov 14, 2018	27.65	27.65	27.64	27.64
1460	NYSE	AAMC	Tue, Nov 13, 2018	28.43	28.43	25.35	26.77
1459	NYSE	AAMC	Mon, Nov 12, 2018	29.02	29.02	27.07	27.65
1458	NYSE	AAMC	Fri, Nov 9, 2018	26.15	28.24	25.29	26.41
1457	NYSE	AAMC	Thu, Nov 8, 2018	29.41	29.41	26.47	26.47
1456	NYSE	AAMC	Wed, Nov 7, 2018	0.00	0.00	0.00	29.41
1455	NYSE	AAMC	Tue, Nov 6, 2018	27.64	29.41	27.64	29.41
1454	NYSE	AAMC	Mon, Nov 5, 2018	0.00	0.00	0.00	29.32
1453	NYSE	AAMC	Fri, Nov 2, 2018	29.41	29.41	28.10	29.32
1452	NYSE	AAMC	Thu, Nov 1, 2018	29.50	29.50	29.50	29.50
1451	NYSE	AAMC	Wed, Oct 31, 2018	25.66	28.82	24.12	28.82
1450	NYSE	AAMC	Tue, Oct 30, 2018	23.82	24.85	23.39	24.71
1449	NYSE	AAMC	Mon, Oct 29, 2018	28.03	28.03	23.36	23.53
1448	NYSE	AAMC	Fri, Oct 26, 2018	0.00	0.00	0.00	28.22
1447	NYSE	AAMC	Thu, Oct 25, 2018	28.22	28.22	28.22	28.22
1446	NYSE	AAMC	Wed, Oct 24, 2018	27.94	29.14	27.94	29.14
1445	NYSE	AAMC	Tue, Oct 23, 2018	0.00	0.00	0.00	29.51
1444	NYSE	AAMC	Mon, Oct 22, 2018	28.24	29.51	28.24	29.51
1443	NYSE	AAMC	Fri, Oct 19, 2018	28.82	28.82	28.82	28.82
1442	NYSE	AAMC	Thu, Oct 18, 2018	29.53	29.54	27.84	27.84
1441	NYSE	AAMC	Wed, Oct 17, 2018	29.56	30.50	29.38	29.38
1440	NYSE	AAMC	Tue, Oct 16, 2018	32.35	32.35	30.52	30.72
1439	NYSE	AAMC	Mon, Oct 15, 2018	30.88	32.35	30.00	30.00
1438	NYSE	AAMC	Fri, Oct 12, 2018	28.33	30.79	27.65	30.41
1437	NYSE	AAMC	Thu, Oct 11, 2018	29.51	29.86	29.51	29.86
1436	NYSE	AAMC	Wed, Oct 10, 2018	30.04	31.18	29.47	31.18
1435	NYSE	AAMC	Tue, Oct 9, 2018	31.65	32.35	29.45	31.18
1434	NYSE	AAMC	Mon, Oct 8, 2018	34.34	34.34	30.65	30.65
1433	NYSE	AAMC	Fri, Oct 5, 2018	35.00	35.00	35.00	35.00
1432	NYSE	AAMC	Thu, Oct 4, 2018	0.00	0.00	0.00	34.71
1431	NYSE	AAMC	Wed, Oct 3, 2018	34.71	34.71	34.71	34.71
1430	NYSE	AAMC	Tue, Oct 2, 2018	34.71	34.71	34.71	34.71
1429	NYSE	AAMC	Mon, Oct 1, 2018	33.97	35.26	33.53	34.19
1428	NYSE	AAMC	Fri, Sep 28, 2018	36.91	36.91	35.21	35.21
1427	NYSE	AAMC	Thu, Sep 27, 2018	35.00	35.62	35.00	35.62
1426	NYSE	AAMC	Wed, Sep 26, 2018	34.79	34.79	33.18	33.18
1425	NYSE	AAMC	Tue, Sep 25, 2018	0.00	0.00	0.00	35.43
1424	NYSE	AAMC	Mon, Sep 24, 2018	35.03	35.43	34.65	35.43
1423	NYSE	AAMC	Fri, Sep 21, 2018	35.29	36.41	35.12	35.12
1422	NYSE	AAMC	Thu, Sep 20, 2018	35.12	35.91	35.12	35.81
1421	NYSE	AAMC	Wed, Sep 19, 2018	35.29	36.62	34.85	36.24
1420	NYSE	AAMC	Tue, Sep 18, 2018	0.00	0.00	0.00	36.18
1419	NYSE	AAMC	Mon, Sep 17, 2018	36.18	36.18	36.18	36.18
1418	NYSE	AAMC	Fri, Sep 14, 2018	34.21	36.94	34.21	36.03
1417	NYSE	AAMC	Thu, Sep 13, 2018	0.00	0.00	0.00	36.29
1416	NYSE	AAMC	Wed, Sep 12, 2018	0.00	0.00	0.00	36.29
1415	NYSE	AAMC	Tue, Sep 11, 2018	36.76	36.76	36.29	36.29
1414	NYSE	AAMC	Mon, Sep 10, 2018	0.00	0.00	0.00	35.32
1413	NYSE	AAMC	Fri, Sep 7, 2018	35.32	35.32	35.32	35.32
1412	NYSE	AAMC	Thu, Sep 6, 2018	35.21	35.21	35.21	35.21
1411	NYSE	AAMC	Wed, Sep 5, 2018	37.09	37.35	37.06	37.06
1410	NYSE	AAMC	Tue, Sep 4, 2018	0.00	0.00	0.00	36.50
1409	NYSE	AAMC	Fri, Aug 31, 2018	36.06	37.24	36.06	36.50
1408	NYSE	AAMC	Thu, Aug 30, 2018	0.00	0.00	0.00	36.91
1407	NYSE	AAMC	Wed, Aug 29, 2018	0.00	0.00	0.00	36.91
1406	NYSE	AAMC	Tue, Aug 28, 2018	0.00	0.00	0.00	36.91
1405	NYSE	AAMC	Mon, Aug 27, 2018	36.91	36.91	36.91	36.91
1404	NYSE	AAMC	Fri, Aug 24, 2018	36.88	36.88	36.88	36.88
1403	NYSE	AAMC	Thu, Aug 23, 2018	0.00	0.00	0.00	38.06
1402	NYSE	AAMC	Wed, Aug 22, 2018	38.03	38.06	37.96	38.06
1401	NYSE	AAMC	Tue, Aug 21, 2018	0.00	0.00	0.00	37.50
1400	NYSE	AAMC	Mon, Aug 20, 2018	37.35	37.93	37.35	37.50
1399	NYSE	AAMC	Fri, Aug 17, 2018	38.88	38.88	37.74	37.74
1398	NYSE	AAMC	Thu, Aug 16, 2018	37.85	38.18	37.85	38.18
1397	NYSE	AAMC	Wed, Aug 15, 2018	38.97	38.97	37.82	37.82
1396	NYSE	AAMC	Tue, Aug 14, 2018	38.03	38.03	38.03	38.03
1395	NYSE	AAMC	Mon, Aug 13, 2018	39.88	39.93	36.53	39.26
1394	NYSE	AAMC	Fri, Aug 10, 2018	40.00	43.23	39.18	39.18
1393	NYSE	AAMC	Thu, Aug 9, 2018	37.68	40.86	37.68	40.62
1392	NYSE	AAMC	Wed, Aug 8, 2018	0.00	0.00	0.00	37.85
1391	NYSE	AAMC	Tue, Aug 7, 2018	37.60	37.85	37.60	37.85
1390	NYSE	AAMC	Mon, Aug 6, 2018	36.89	38.41	36.80	38.24
1389	NYSE	AAMC	Fri, Aug 3, 2018	36.47	38.47	36.46	36.62
1388	NYSE	AAMC	Thu, Aug 2, 2018	36.82	36.82	36.82	36.82
1387	NYSE	AAMC	Wed, Aug 1, 2018	0.00	0.00	0.00	38.56
1386	NYSE	AAMC	Tue, Jul 31, 2018	36.29	40.26	36.25	38.56
1385	NYSE	AAMC	Mon, Jul 30, 2018	36.62	36.62	35.91	36.62
1384	NYSE	AAMC	Fri, Jul 27, 2018	38.38	38.38	37.44	37.44
1383	NYSE	AAMC	Thu, Jul 26, 2018	39.35	39.35	37.16	38.56
1382	NYSE	AAMC	Wed, Jul 25, 2018	37.26	37.56	37.26	37.56
1381	NYSE	AAMC	Tue, Jul 24, 2018	0.00	0.00	0.00	37.74
1380	NYSE	AAMC	Mon, Jul 23, 2018	0.00	0.00	0.00	37.74
1379	NYSE	AAMC	Fri, Jul 20, 2018	38.00	38.82	37.74	37.74
1378	NYSE	AAMC	Thu, Jul 19, 2018	38.53	40.00	36.29	38.04
1377	NYSE	AAMC	Wed, Jul 18, 2018	37.56	37.56	37.56	37.56
1376	NYSE	AAMC	Tue, Jul 17, 2018	38.82	38.82	38.47	38.47
1375	NYSE	AAMC	Mon, Jul 16, 2018	37.76	37.76	37.76	37.76
1374	NYSE	AAMC	Fri, Jul 13, 2018	37.91	39.24	37.59	38.82
1373	NYSE	AAMC	Thu, Jul 12, 2018	38.71	41.09	38.38	38.38
1372	NYSE	AAMC	Wed, Jul 11, 2018	38.47	38.85	38.47	38.85
1371	NYSE	AAMC	Tue, Jul 10, 2018	40.29	40.29	39.47	40.29
1370	NYSE	AAMC	Mon, Jul 9, 2018	40.00	40.03	40.00	40.03
1369	NYSE	AAMC	Fri, Jul 6, 2018	39.24	39.26	39.22	39.26
1368	NYSE	AAMC	Thu, Jul 5, 2018	38.82	41.86	37.12	39.94
1367	NYSE	AAMC	Mon, Jul 2, 2018	41.00	41.00	38.53	40.32
1366	NYSE	AAMC	Fri, Jun 29, 2018	40.82	41.77	40.68	41.03
1365	NYSE	AAMC	Thu, Jun 28, 2018	39.71	40.59	39.71	40.59
1364	NYSE	AAMC	Wed, Jun 27, 2018	40.94	41.00	39.71	40.71
1363	NYSE	AAMC	Tue, Jun 26, 2018	40.88	40.88	40.87	40.87
1362	NYSE	AAMC	Mon, Jun 25, 2018	38.40	41.32	37.90	40.94
1361	NYSE	AAMC	Fri, Jun 22, 2018	42.94	42.94	39.76	41.06
1360	NYSE	AAMC	Thu, Jun 21, 2018	41.00	41.00	41.00	41.00
1359	NYSE	AAMC	Wed, Jun 20, 2018	40.53	41.18	38.44	41.18
1358	NYSE	AAMC	Tue, Jun 19, 2018	42.56	42.56	40.00	41.03
1357	NYSE	AAMC	Mon, Jun 18, 2018	0.00	0.00	0.00	41.29
1356	NYSE	AAMC	Fri, Jun 15, 2018	39.94	42.47	38.04	41.29
1355	NYSE	AAMC	Thu, Jun 14, 2018	41.24	41.24	38.59	38.59
1354	NYSE	AAMC	Wed, Jun 13, 2018	41.24	41.24	41.24	41.24
1353	NYSE	AAMC	Tue, Jun 12, 2018	41.76	42.00	40.00	41.41
1352	NYSE	AAMC	Mon, Jun 11, 2018	0.00	0.00	0.00	40.84
1351	NYSE	AAMC	Fri, Jun 8, 2018	41.18	41.18	39.35	40.84
1350	NYSE	AAMC	Thu, Jun 7, 2018	0.00	0.00	0.00	39.74
1349	NYSE	AAMC	Wed, Jun 6, 2018	41.35	42.12	39.74	39.74
1348	NYSE	AAMC	Tue, Jun 5, 2018	40.00	42.94	40.00	40.32
1347	NYSE	AAMC	Mon, Jun 4, 2018	39.74	40.00	36.74	39.59
1346	NYSE	AAMC	Fri, Jun 1, 2018	37.16	40.85	37.16	39.74
1345	NYSE	AAMC	Thu, May 31, 2018	40.09	41.00	40.09	40.53
1344	NYSE	AAMC	Wed, May 30, 2018	39.15	40.06	39.15	40.06
1343	NYSE	AAMC	Tue, May 29, 2018	38.56	38.56	38.56	38.56
1342	NYSE	AAMC	Fri, May 25, 2018	39.12	39.12	38.82	38.82
1341	NYSE	AAMC	Thu, May 24, 2018	38.32	38.82	36.82	36.82
1340	NYSE	AAMC	Wed, May 23, 2018	38.06	38.78	36.47	38.00
1339	NYSE	AAMC	Tue, May 22, 2018	38.24	38.24	37.26	37.76
1338	NYSE	AAMC	Mon, May 21, 2018	0.00	0.00	0.00	38.26
1337	NYSE	AAMC	Fri, May 18, 2018	37.37	38.26	37.37	38.26
1336	NYSE	AAMC	Thu, May 17, 2018	37.85	37.85	37.12	37.12
1335	NYSE	AAMC	Wed, May 16, 2018	38.29	38.29	37.41	37.50
1334	NYSE	AAMC	Tue, May 15, 2018	38.15	38.24	36.85	38.24
1333	NYSE	AAMC	Mon, May 14, 2018	37.76	37.76	37.76	37.76
1332	NYSE	AAMC	Fri, May 11, 2018	38.47	38.47	37.41	37.41
1331	NYSE	AAMC	Thu, May 10, 2018	38.15	38.15	38.15	38.15
1330	NYSE	AAMC	Wed, May 9, 2018	37.76	37.76	37.76	37.76
1329	NYSE	AAMC	Tue, May 8, 2018	0.00	0.00	0.00	38.53
1328	NYSE	AAMC	Mon, May 7, 2018	37.82	38.53	37.82	38.53
1327	NYSE	AAMC	Fri, May 4, 2018	35.88	39.85	35.29	39.65
1326	NYSE	AAMC	Thu, May 3, 2018	0.00	0.00	0.00	37.56
1325	NYSE	AAMC	Wed, May 2, 2018	37.56	37.56	37.56	37.56
1324	NYSE	AAMC	Tue, May 1, 2018	0.00	0.00	0.00	38.82
1323	NYSE	AAMC	Mon, Apr 30, 2018	36.47	39.41	36.47	38.82
1322	NYSE	AAMC	Fri, Apr 27, 2018	0.00	0.00	0.00	38.24
1321	NYSE	AAMC	Thu, Apr 26, 2018	35.82	38.24	35.82	38.24
1320	NYSE	AAMC	Wed, Apr 25, 2018	32.97	35.88	32.53	35.88
1319	NYSE	AAMC	Tue, Apr 24, 2018	34.71	35.29	33.32	34.35
1318	NYSE	AAMC	Mon, Apr 23, 2018	34.41	35.29	33.53	34.06
1317	NYSE	AAMC	Fri, Apr 20, 2018	33.71	34.15	33.71	33.88
1316	NYSE	AAMC	Thu, Apr 19, 2018	0.00	0.00	0.00	34.14
1315	NYSE	AAMC	Wed, Apr 18, 2018	35.29	35.29	32.35	34.14
1314	NYSE	AAMC	Tue, Apr 17, 2018	35.71	35.71	35.71	35.71
1313	NYSE	AAMC	Mon, Apr 16, 2018	0.00	0.00	0.00	36.62
1312	NYSE	AAMC	Fri, Apr 13, 2018	36.62	36.62	36.62	36.62
1311	NYSE	AAMC	Thu, Apr 12, 2018	0.00	0.00	0.00	36.56
1310	NYSE	AAMC	Wed, Apr 11, 2018	0.00	0.00	0.00	36.56
1309	NYSE	AAMC	Tue, Apr 10, 2018	0.00	0.00	0.00	36.56
1308	NYSE	AAMC	Mon, Apr 9, 2018	36.56	36.56	36.56	36.56
1307	NYSE	AAMC	Fri, Apr 6, 2018	37.06	37.06	36.74	36.74
1306	NYSE	AAMC	Thu, Apr 5, 2018	0.00	0.00	0.00	36.50
1305	NYSE	AAMC	Tue, Apr 3, 2018	37.21	37.21	36.50	36.50
1304	NYSE	AAMC	Mon, Apr 2, 2018	0.00	0.00	0.00	38.53
1303	NYSE	AAMC	Thu, Mar 29, 2018	0.00	0.00	0.00	38.53
1302	NYSE	AAMC	Wed, Mar 28, 2018	38.53	38.53	38.53	38.53
1301	NYSE	AAMC	Tue, Mar 27, 2018	35.09	40.97	35.02	38.38
1300	NYSE	AAMC	Mon, Mar 26, 2018	34.47	35.28	34.41	34.47
1299	NYSE	AAMC	Fri, Mar 23, 2018	34.32	34.32	34.32	34.32
1298	NYSE	AAMC	Thu, Mar 22, 2018	35.26	35.40	35.26	35.40
1297	NYSE	AAMC	Wed, Mar 21, 2018	0.00	0.00	0.00	35.76
1296	NYSE	AAMC	Tue, Mar 20, 2018	35.76	35.76	35.76	35.76
1295	NYSE	AAMC	Mon, Mar 19, 2018	35.91	35.97	35.88	35.91
1294	NYSE	AAMC	Fri, Mar 16, 2018	36.79	37.00	35.41	37.00
1293	NYSE	AAMC	Thu, Mar 15, 2018	37.03	37.03	35.82	35.82
1292	NYSE	AAMC	Wed, Mar 14, 2018	38.24	38.24	34.47	34.47
1291	NYSE	AAMC	Tue, Mar 13, 2018	39.12	39.12	38.24	38.24
1290	NYSE	AAMC	Mon, Mar 12, 2018	39.41	39.41	37.59	37.59
1289	NYSE	AAMC	Fri, Mar 9, 2018	38.21	38.56	38.21	38.56
1288	NYSE	AAMC	Thu, Mar 8, 2018	39.41	39.41	39.41	39.41
1287	NYSE	AAMC	Wed, Mar 7, 2018	39.21	39.26	39.12	39.26
1286	NYSE	AAMC	Tue, Mar 6, 2018	0.00	0.00	0.00	38.35
1285	NYSE	AAMC	Mon, Mar 5, 2018	39.09	39.12	38.35	38.35
1284	NYSE	AAMC	Fri, Mar 2, 2018	38.24	39.97	38.24	39.24
1283	NYSE	AAMC	Thu, Mar 1, 2018	40.32	40.91	38.41	38.41
1282	NYSE	AAMC	Wed, Feb 28, 2018	0.00	0.00	0.00	40.00
1281	NYSE	AAMC	Tue, Feb 27, 2018	0.00	0.00	0.00	40.00
1280	NYSE	AAMC	Mon, Feb 26, 2018	0.00	0.00	0.00	40.00
1279	NYSE	AAMC	Fri, Feb 23, 2018	39.41	40.00	39.41	40.00
1278	NYSE	AAMC	Thu, Feb 22, 2018	39.41	39.94	39.41	39.85
1277	NYSE	AAMC	Tue, Feb 20, 2018	37.76	37.76	37.59	37.59
1276	NYSE	AAMC	Thu, Feb 15, 2018	37.65	40.41	37.65	40.41
1275	NYSE	AAMC	Wed, Feb 14, 2018	38.41	38.41	38.41	38.41
1274	NYSE	AAMC	Tue, Feb 13, 2018	0.00	0.00	0.00	39.53
1273	NYSE	AAMC	Mon, Feb 12, 2018	39.53	39.53	39.53	39.53
1272	NYSE	AAMC	Fri, Feb 9, 2018	39.76	39.76	39.76	39.76
1271	NYSE	AAMC	Thu, Feb 8, 2018	40.97	40.97	40.97	40.97
1270	NYSE	AAMC	Wed, Feb 7, 2018	0.00	0.00	0.00	39.82
1269	NYSE	AAMC	Tue, Feb 6, 2018	0.00	0.00	0.00	39.82
1268	NYSE	AAMC	Mon, Feb 5, 2018	0.00	0.00	0.00	39.82
1267	NYSE	AAMC	Fri, Feb 2, 2018	0.00	0.00	0.00	39.82
1266	NYSE	AAMC	Thu, Feb 1, 2018	39.18	39.82	38.53	39.82
1265	NYSE	AAMC	Wed, Jan 31, 2018	0.00	0.00	0.00	40.60
1264	NYSE	AAMC	Tue, Jan 30, 2018	39.38	40.60	39.38	40.60
1263	NYSE	AAMC	Mon, Jan 29, 2018	0.00	0.00	0.00	40.09
1262	NYSE	AAMC	Fri, Jan 26, 2018	39.94	41.71	39.94	40.09
1261	NYSE	AAMC	Thu, Jan 25, 2018	0.00	0.00	0.00	40.98
1260	NYSE	AAMC	Wed, Jan 24, 2018	40.97	41.18	40.82	40.98
1259	NYSE	AAMC	Tue, Jan 23, 2018	39.82	39.82	39.82	39.82
1258	NYSE	AAMC	Mon, Jan 22, 2018	40.82	40.91	38.93	38.93
1257	NYSE	AAMC	Thu, Jan 18, 2018	0.00	0.00	0.00	42.06
1256	NYSE	AAMC	Wed, Jan 17, 2018	42.06	42.06	42.06	42.06
1255	NYSE	AAMC	Tue, Jan 16, 2018	44.68	44.68	44.68	44.68
1254	NYSE	AAMC	Thu, Jan 11, 2018	47.05	47.05	47.05	47.05
1253	NYSE	AAMC	Wed, Jan 10, 2018	0.00	0.00	0.00	46.47
1252	NYSE	AAMC	Tue, Jan 9, 2018	46.47	46.47	46.47	46.47
1251	NYSE	AAMC	Mon, Jan 8, 2018	0.00	0.00	0.00	47.18
1250	NYSE	AAMC	Fri, Jan 5, 2018	0.00	0.00	0.00	47.18
1249	NYSE	AAMC	Thu, Jan 4, 2018	47.18	47.18	47.18	47.18
1248	NYSE	AAMC	Wed, Jan 3, 2018	45.85	45.85	45.85	45.85
1247	NYSE	AAMC	Fri, Dec 29, 2017	46.18	48.82	46.18	48.00
1246	NYSE	AAMC	Thu, Dec 28, 2017	0.00	0.00	0.00	43.53
1245	NYSE	AAMC	Wed, Dec 27, 2017	43.53	43.53	43.53	43.53
1244	NYSE	AAMC	Tue, Dec 26, 2017	0.00	0.00	0.00	45.76
1243	NYSE	AAMC	Fri, Dec 22, 2017	45.76	45.76	45.76	45.76
1242	NYSE	AAMC	Thu, Dec 21, 2017	47.06	47.06	47.06	47.06
1241	NYSE	AAMC	Wed, Dec 20, 2017	0.00	0.00	0.00	48.21
1240	NYSE	AAMC	Tue, Dec 19, 2017	51.59	51.59	46.65	48.21
1239	NYSE	AAMC	Mon, Dec 18, 2017	45.79	49.35	45.76	47.82
1238	NYSE	AAMC	Fri, Dec 15, 2017	47.60	47.60	44.56	44.56
1237	NYSE	AAMC	Thu, Dec 14, 2017	48.24	48.24	46.44	46.44
1236	NYSE	AAMC	Wed, Dec 13, 2017	43.79	48.82	43.79	45.71
1235	NYSE	AAMC	Tue, Dec 12, 2017	0.00	0.00	0.00	42.94
1234	NYSE	AAMC	Mon, Dec 11, 2017	42.94	42.94	42.94	42.94
1233	NYSE	AAMC	Fri, Dec 8, 2017	40.00	44.09	40.00	42.97
1232	NYSE	AAMC	Thu, Dec 7, 2017	39.24	43.71	39.24	43.16
1231	NYSE	AAMC	Wed, Dec 6, 2017	41.26	42.47	41.26	42.47
1230	NYSE	AAMC	Tue, Dec 5, 2017	42.94	42.94	42.94	42.94
1229	NYSE	AAMC	Mon, Dec 4, 2017	43.24	43.24	41.24	42.91
1228	NYSE	AAMC	Fri, Dec 1, 2017	41.18	42.29	41.18	42.29
1227	NYSE	AAMC	Thu, Nov 30, 2017	42.35	43.53	42.29	42.35
1226	NYSE	AAMC	Wed, Nov 29, 2017	43.91	43.91	41.50	43.53
1225	NYSE	AAMC	Tue, Nov 28, 2017	44.71	44.93	44.41	44.41
1224	NYSE	AAMC	Mon, Nov 27, 2017	45.29	45.29	45.00	45.00
1223	NYSE	AAMC	Fri, Nov 24, 2017	43.09	46.46	42.57	46.46
1222	NYSE	AAMC	Wed, Nov 22, 2017	41.32	49.41	40.76	49.41
1221	NYSE	AAMC	Tue, Nov 21, 2017	0.00	0.00	0.00	45.07
1220	NYSE	AAMC	Mon, Nov 20, 2017	0.00	0.00	0.00	45.07
1219	NYSE	AAMC	Fri, Nov 17, 2017	45.15	45.15	44.56	45.07
1218	NYSE	AAMC	Thu, Nov 16, 2017	44.12	45.15	44.09	44.41
1217	NYSE	AAMC	Wed, Nov 15, 2017	44.47	45.59	44.12	44.65
1216	NYSE	AAMC	Tue, Nov 14, 2017	47.06	47.06	44.71	44.71
1215	NYSE	AAMC	Mon, Nov 13, 2017	0.00	0.00	0.00	47.12
1214	NYSE	AAMC	Fri, Nov 10, 2017	49.53	49.53	47.12	47.12
1213	NYSE	AAMC	Thu, Nov 9, 2017	49.44	49.44	49.44	49.44
1212	NYSE	AAMC	Wed, Nov 8, 2017	0.00	0.00	0.00	47.65
1211	NYSE	AAMC	Tue, Nov 7, 2017	47.41	47.65	47.12	47.65
1210	NYSE	AAMC	Mon, Nov 6, 2017	0.00	0.00	0.00	47.29
1209	NYSE	AAMC	Fri, Nov 3, 2017	47.29	47.29	47.29	47.29
1208	NYSE	AAMC	Thu, Nov 2, 2017	50.29	51.91	50.29	51.76
1207	NYSE	AAMC	Wed, Nov 1, 2017	0.00	0.00	0.00	49.63
1206	NYSE	AAMC	Tue, Oct 31, 2017	49.63	49.63	49.63	49.63
1205	NYSE	AAMC	Mon, Oct 30, 2017	0.00	0.00	0.00	49.21
1204	NYSE	AAMC	Fri, Oct 27, 2017	0.00	0.00	0.00	49.21
1203	NYSE	AAMC	Thu, Oct 26, 2017	49.29	49.29	49.12	49.21
1202	NYSE	AAMC	Wed, Oct 25, 2017	49.47	49.47	48.56	48.82
1201	NYSE	AAMC	Tue, Oct 24, 2017	50.26	50.29	50.24	50.29
1200	NYSE	AAMC	Mon, Oct 23, 2017	49.44	49.44	49.44	49.44
1199	NYSE	AAMC	Fri, Oct 20, 2017	50.29	50.29	50.29	50.29
1198	NYSE	AAMC	Thu, Oct 19, 2017	50.15	50.15	49.35	50.15
1197	NYSE	AAMC	Wed, Oct 18, 2017	50.76	50.76	50.76	50.76
1196	NYSE	AAMC	Tue, Oct 17, 2017	51.18	51.18	51.18	51.18
1195	NYSE	AAMC	Mon, Oct 16, 2017	51.18	51.18	51.15	51.15
1194	NYSE	AAMC	Fri, Oct 13, 2017	0.00	0.00	0.00	49.71
1193	NYSE	AAMC	Thu, Oct 12, 2017	0.00	0.00	0.00	49.71
1192	NYSE	AAMC	Wed, Oct 11, 2017	49.74	49.74	49.71	49.71
1191	NYSE	AAMC	Tue, Oct 10, 2017	51.18	51.53	49.44	49.44
1190	NYSE	AAMC	Mon, Oct 9, 2017	51.56	51.56	51.56	51.56
1189	NYSE	AAMC	Fri, Oct 6, 2017	51.76	52.38	51.26	52.38
1188	NYSE	AAMC	Thu, Oct 5, 2017	53.94	55.18	51.47	52.94
1187	NYSE	AAMC	Wed, Oct 4, 2017	49.15	51.32	48.24	51.32
1186	NYSE	AAMC	Tue, Oct 3, 2017	48.18	51.74	48.18	49.41
1185	NYSE	AAMC	Mon, Oct 2, 2017	47.41	48.82	47.41	48.24
1184	NYSE	AAMC	Fri, Sep 29, 2017	48.82	49.12	47.15	47.18
1183	NYSE	AAMC	Thu, Sep 28, 2017	50.47	50.47	49.97	49.97
1182	NYSE	AAMC	Wed, Sep 27, 2017	50.40	50.40	50.40	50.40
1181	NYSE	AAMC	Tue, Sep 26, 2017	49.90	50.32	49.68	50.32
1180	NYSE	AAMC	Mon, Sep 25, 2017	51.65	51.65	48.82	50.00
1179	NYSE	AAMC	Fri, Sep 22, 2017	51.62	52.32	51.00	52.32
1178	NYSE	AAMC	Thu, Sep 21, 2017	52.35	52.35	50.71	51.48
1177	NYSE	AAMC	Wed, Sep 20, 2017	57.06	57.06	49.51	51.76
1176	NYSE	AAMC	Tue, Sep 19, 2017	57.94	57.94	57.18	57.65
1175	NYSE	AAMC	Mon, Sep 18, 2017	57.91	60.71	57.88	59.71
1174	NYSE	AAMC	Fri, Sep 15, 2017	63.50	63.50	57.32	57.32
1173	NYSE	AAMC	Thu, Sep 14, 2017	62.26	64.32	58.51	64.32
1172	NYSE	AAMC	Wed, Sep 13, 2017	60.65	62.35	56.59	61.03
1171	NYSE	AAMC	Tue, Sep 12, 2017	60.00	66.21	59.17	60.46
1170	NYSE	AAMC	Mon, Sep 11, 2017	64.12	64.74	60.56	64.12
1169	NYSE	AAMC	Fri, Sep 8, 2017	62.35	62.35	57.45	58.82
1168	NYSE	AAMC	Thu, Sep 7, 2017	62.65	64.26	57.53	59.97
1167	NYSE	AAMC	Wed, Sep 6, 2017	57.94	68.24	56.53	63.94
1166	NYSE	AAMC	Tue, Sep 5, 2017	56.79	58.24	55.29	58.24
1165	NYSE	AAMC	Fri, Sep 1, 2017	52.94	55.29	52.32	54.71
1164	NYSE	AAMC	Thu, Aug 31, 2017	51.76	53.94	51.65	53.94
1163	NYSE	AAMC	Wed, Aug 30, 2017	47.94	51.18	47.94	51.03
1162	NYSE	AAMC	Tue, Aug 29, 2017	46.47	50.59	46.47	50.59
1161	NYSE	AAMC	Mon, Aug 28, 2017	45.44	47.94	45.44	47.65
1160	NYSE	AAMC	Fri, Aug 25, 2017	44.24	47.06	44.24	47.06
1159	NYSE	AAMC	Thu, Aug 24, 2017	45.94	47.06	45.94	47.06
1158	NYSE	AAMC	Wed, Aug 23, 2017	45.88	48.10	45.88	48.10
1157	NYSE	AAMC	Tue, Aug 22, 2017	45.12	46.32	45.12	45.91
1156	NYSE	AAMC	Mon, Aug 21, 2017	46.00	46.00	45.23	45.28
1155	NYSE	AAMC	Fri, Aug 18, 2017	44.53	48.59	43.75	48.59
1154	NYSE	AAMC	Thu, Aug 17, 2017	44.09	45.00	44.09	44.56
1153	NYSE	AAMC	Wed, Aug 16, 2017	43.00	45.59	42.94	43.82
1152	NYSE	AAMC	Tue, Aug 15, 2017	43.53	45.29	41.18	43.38
1151	NYSE	AAMC	Mon, Aug 14, 2017	43.26	43.26	41.47	43.26
1150	NYSE	AAMC	Fri, Aug 11, 2017	41.18	44.71	41.18	43.24
1149	NYSE	AAMC	Thu, Aug 10, 2017	45.94	45.94	43.97	43.97
1148	NYSE	AAMC	Wed, Aug 9, 2017	50.59	50.59	43.53	48.24
1147	NYSE	AAMC	Tue, Aug 8, 2017	49.41	50.94	47.65	50.74
1146	NYSE	AAMC	Mon, Aug 7, 2017	51.29	52.84	50.59	52.21
1145	NYSE	AAMC	Fri, Aug 4, 2017	51.76	51.76	51.18	51.18
1144	NYSE	AAMC	Thu, Aug 3, 2017	50.62	51.82	46.06	51.18
1143	NYSE	AAMC	Wed, Aug 2, 2017	52.94	53.47	51.18	52.29
1142	NYSE	AAMC	Tue, Aug 1, 2017	52.96	54.41	52.96	54.35
1141	NYSE	AAMC	Mon, Jul 31, 2017	54.03	54.12	54.00	54.12
1140	NYSE	AAMC	Fri, Jul 28, 2017	54.06	54.06	54.06	54.06
1139	NYSE	AAMC	Thu, Jul 27, 2017	53.28	54.12	51.78	54.12
1138	NYSE	AAMC	Wed, Jul 26, 2017	53.59	54.71	53.59	54.50
1137	NYSE	AAMC	Tue, Jul 25, 2017	55.00	55.29	54.71	54.71
1136	NYSE	AAMC	Mon, Jul 24, 2017	54.88	56.18	54.88	55.29
1135	NYSE	AAMC	Fri, Jul 21, 2017	53.91	55.88	53.91	55.88
1134	NYSE	AAMC	Thu, Jul 20, 2017	55.59	55.59	55.00	55.00
1133	NYSE	AAMC	Wed, Jul 19, 2017	55.00	56.18	55.00	55.50
1132	NYSE	AAMC	Tue, Jul 18, 2017	54.88	56.47	54.62	55.29
1131	NYSE	AAMC	Mon, Jul 17, 2017	54.91	55.00	52.34	54.26
1130	NYSE	AAMC	Fri, Jul 14, 2017	53.82	54.71	53.82	54.71
1129	NYSE	AAMC	Thu, Jul 13, 2017	53.90	55.88	53.53	54.41
1128	NYSE	AAMC	Wed, Jul 12, 2017	53.88	54.12	53.79	53.79
1127	NYSE	AAMC	Tue, Jul 11, 2017	53.59	54.12	53.21	54.12
1126	NYSE	AAMC	Mon, Jul 10, 2017	54.91	54.91	53.18	53.91
1125	NYSE	AAMC	Fri, Jul 7, 2017	54.12	55.25	53.00	54.71
1124	NYSE	AAMC	Thu, Jul 6, 2017	52.65	54.83	52.65	54.12
1123	NYSE	AAMC	Wed, Jul 5, 2017	52.35	52.35	52.34	52.34
1122	NYSE	AAMC	Mon, Jul 3, 2017	52.82	53.53	51.18	53.50
1121	NYSE	AAMC	Fri, Jun 30, 2017	51.44	54.56	51.06	53.76
1120	NYSE	AAMC	Thu, Jun 29, 2017	51.94	52.03	49.76	51.36
1119	NYSE	AAMC	Wed, Jun 28, 2017	52.09	52.71	51.15	51.76
1118	NYSE	AAMC	Tue, Jun 27, 2017	52.47	53.26	50.59	51.74
1117	NYSE	AAMC	Mon, Jun 26, 2017	52.68	53.53	51.18	53.53
1116	NYSE	AAMC	Fri, Jun 23, 2017	53.53	56.32	52.00	52.88
1115	NYSE	AAMC	Thu, Jun 22, 2017	50.91	54.34	50.91	53.50
1114	NYSE	AAMC	Wed, Jun 21, 2017	52.12	52.35	51.47	51.74
1113	NYSE	AAMC	Tue, Jun 20, 2017	49.97	51.18	49.12	51.18
1112	NYSE	AAMC	Mon, Jun 19, 2017	52.62	52.62	50.12	50.12
1111	NYSE	AAMC	Fri, Jun 16, 2017	51.35	53.53	51.35	52.62
1110	NYSE	AAMC	Thu, Jun 15, 2017	51.65	51.65	49.47	49.47
1109	NYSE	AAMC	Wed, Jun 14, 2017	51.76	53.50	50.91	52.09
1108	NYSE	AAMC	Tue, Jun 13, 2017	50.59	51.68	49.53	51.68
1107	NYSE	AAMC	Mon, Jun 12, 2017	48.41	50.59	48.41	50.59
1106	NYSE	AAMC	Fri, Jun 9, 2017	50.35	52.35	50.35	52.18
1105	NYSE	AAMC	Thu, Jun 8, 2017	49.00	50.15	49.00	49.94
1104	NYSE	AAMC	Wed, Jun 7, 2017	52.29	52.29	50.94	51.22
1103	NYSE	AAMC	Tue, Jun 6, 2017	52.94	52.94	51.16	52.82
1102	NYSE	AAMC	Mon, Jun 5, 2017	53.72	53.72	53.24	53.24
1101	NYSE	AAMC	Fri, Jun 2, 2017	53.74	54.15	53.74	54.12
1100	NYSE	AAMC	Thu, Jun 1, 2017	54.12	55.23	53.97	53.97
1099	NYSE	AAMC	Wed, May 31, 2017	50.00	54.47	48.12	53.53
1098	NYSE	AAMC	Tue, May 30, 2017	52.97	54.12	52.00	52.94
1097	NYSE	AAMC	Fri, May 26, 2017	54.15	56.88	52.15	53.09
1096	NYSE	AAMC	Thu, May 25, 2017	52.71	54.32	51.47	54.09
1095	NYSE	AAMC	Wed, May 24, 2017	47.21	54.71	47.21	52.35
1094	NYSE	AAMC	Tue, May 23, 2017	43.91	48.82	43.91	46.21
1093	NYSE	AAMC	Mon, May 22, 2017	41.74	44.12	41.74	44.09
1092	NYSE	AAMC	Fri, May 19, 2017	44.12	44.12	43.97	43.97
1091	NYSE	AAMC	Thu, May 18, 2017	41.53	44.12	41.53	43.24
1090	NYSE	AAMC	Wed, May 17, 2017	44.62	44.76	42.76	42.97
1089	NYSE	AAMC	Tue, May 16, 2017	43.65	45.26	43.65	44.79
1088	NYSE	AAMC	Mon, May 15, 2017	40.94	44.71	40.94	43.21
1087	NYSE	AAMC	Fri, May 12, 2017	41.21	42.18	41.21	41.26
1086	NYSE	AAMC	Thu, May 11, 2017	41.82	42.32	41.82	42.32
1085	NYSE	AAMC	Wed, May 10, 2017	44.53	44.53	43.32	43.53
1084	NYSE	AAMC	Tue, May 9, 2017	42.56	44.41	41.97	44.41
1083	NYSE	AAMC	Mon, May 8, 2017	42.12	43.62	42.12	43.62
1082	NYSE	AAMC	Fri, May 5, 2017	41.34	42.18	38.68	42.18
1081	NYSE	AAMC	Thu, May 4, 2017	40.68	40.97	39.62	40.97
1080	NYSE	AAMC	Wed, May 3, 2017	41.79	42.21	39.79	41.50
1079	NYSE	AAMC	Tue, May 2, 2017	45.44	45.44	41.45	42.21
1078	NYSE	AAMC	Mon, May 1, 2017	45.24	45.29	43.26	44.15
1077	NYSE	AAMC	Fri, Apr 28, 2017	43.26	45.85	43.26	44.85
1076	NYSE	AAMC	Thu, Apr 27, 2017	43.62	43.62	42.09	43.41
1075	NYSE	AAMC	Wed, Apr 26, 2017	43.82	44.12	43.53	43.82
1074	NYSE	AAMC	Tue, Apr 25, 2017	43.82	44.12	43.82	44.03
1073	NYSE	AAMC	Mon, Apr 24, 2017	42.15	44.26	40.29	42.50
1072	NYSE	AAMC	Fri, Apr 21, 2017	40.47	43.76	40.47	41.06
1071	NYSE	AAMC	Thu, Apr 20, 2017	43.53	44.71	37.18	41.38
1070	NYSE	AAMC	Wed, Apr 19, 2017	43.06	43.24	42.54	42.94
1069	NYSE	AAMC	Tue, Apr 18, 2017	44.12	44.12	41.03	42.91
1068	NYSE	AAMC	Mon, Apr 17, 2017	42.78	44.12	41.76	43.24
1067	NYSE	AAMC	Thu, Apr 13, 2017	42.71	42.71	41.71	42.35
1066	NYSE	AAMC	Wed, Apr 12, 2017	41.18	42.21	40.12	41.85
1065	NYSE	AAMC	Tue, Apr 11, 2017	40.59	41.47	39.51	40.94
1064	NYSE	AAMC	Mon, Apr 10, 2017	39.24	41.18	38.53	40.59
1063	NYSE	AAMC	Fri, Apr 7, 2017	38.21	39.91	37.89	39.41
1062	NYSE	AAMC	Thu, Apr 6, 2017	38.79	38.79	37.79	38.09
1061	NYSE	AAMC	Wed, Apr 5, 2017	39.65	39.65	37.42	37.65
1060	NYSE	AAMC	Tue, Apr 4, 2017	42.26	42.26	39.12	39.41
1059	NYSE	AAMC	Mon, Apr 3, 2017	44.24	44.26	41.79	42.82
1058	NYSE	AAMC	Fri, Mar 31, 2017	42.95	45.29	42.95	44.26
1057	NYSE	AAMC	Thu, Mar 30, 2017	39.65	44.12	39.65	44.12
1056	NYSE	AAMC	Wed, Mar 29, 2017	39.94	40.82	39.41	40.29
1055	NYSE	AAMC	Tue, Mar 28, 2017	35.74	40.85	35.74	39.97
1054	NYSE	AAMC	Mon, Mar 27, 2017	34.17	36.59	34.17	36.18
1053	NYSE	AAMC	Fri, Mar 24, 2017	31.76	34.85	31.76	33.97
1052	NYSE	AAMC	Thu, Mar 23, 2017	33.91	35.88	31.09	32.03
1051	NYSE	AAMC	Wed, Mar 22, 2017	35.03	38.26	33.44	34.09
1050	NYSE	AAMC	Tue, Mar 21, 2017	35.56	36.38	34.41	35.29
1049	NYSE	AAMC	Mon, Mar 20, 2017	37.26	37.88	34.79	35.59
1048	NYSE	AAMC	Fri, Mar 17, 2017	43.21	43.25	35.35	37.12
1047	NYSE	AAMC	Thu, Mar 16, 2017	44.06	45.15	41.29	43.24
1046	NYSE	AAMC	Wed, Mar 15, 2017	44.09	45.81	43.00	43.65
1045	NYSE	AAMC	Tue, Mar 14, 2017	43.88	45.18	42.53	43.85
1044	NYSE	AAMC	Mon, Mar 13, 2017	45.29	46.44	42.43	43.79
1043	NYSE	AAMC	Fri, Mar 10, 2017	44.65	46.47	42.59	44.68
1042	NYSE	AAMC	Thu, Mar 9, 2017	43.62	45.91	43.56	44.35
1041	NYSE	AAMC	Wed, Mar 8, 2017	45.85	46.11	43.38	45.06
1040	NYSE	AAMC	Tue, Mar 7, 2017	47.29	47.29	45.15	45.53
1039	NYSE	AAMC	Mon, Mar 6, 2017	50.38	52.42	47.41	47.41
1038	NYSE	AAMC	Fri, Mar 3, 2017	46.50	50.53	46.32	50.53
1037	NYSE	AAMC	Thu, Mar 2, 2017	43.79	46.47	42.51	46.47
1036	NYSE	AAMC	Wed, Mar 1, 2017	41.94	44.91	41.94	43.26
1035	NYSE	AAMC	Tue, Feb 28, 2017	40.94	41.35	39.19	41.35
1034	NYSE	AAMC	Mon, Feb 27, 2017	40.88	42.79	40.88	41.82
1033	NYSE	AAMC	Fri, Feb 24, 2017	41.88	41.88	40.92	41.50
1032	NYSE	AAMC	Thu, Feb 23, 2017	41.41	42.38	41.29	42.35
1031	NYSE	AAMC	Wed, Feb 22, 2017	43.41	45.29	43.15	43.24
1030	NYSE	AAMC	Tue, Feb 21, 2017	45.21	45.21	44.03	44.12
1029	NYSE	AAMC	Fri, Feb 17, 2017	43.71	45.29	43.71	45.21
1028	NYSE	AAMC	Thu, Feb 16, 2017	45.88	45.88	42.53	43.91
1027	NYSE	AAMC	Wed, Feb 15, 2017	44.91	46.10	44.91	45.87
1026	NYSE	AAMC	Tue, Feb 14, 2017	44.74	46.32	44.12	44.75
1025	NYSE	AAMC	Mon, Feb 13, 2017	44.65	46.18	44.12	44.41
1024	NYSE	AAMC	Fri, Feb 10, 2017	43.15	45.44	43.15	44.21
1023	NYSE	AAMC	Thu, Feb 9, 2017	46.03	46.03	42.38	43.12
1022	NYSE	AAMC	Wed, Feb 8, 2017	47.35	49.41	44.81	45.74
1021	NYSE	AAMC	Tue, Feb 7, 2017	48.24	49.41	46.56	47.44
1020	NYSE	AAMC	Mon, Feb 6, 2017	44.88	47.21	44.53	47.21
1019	NYSE	AAMC	Fri, Feb 3, 2017	45.47	45.82	42.62	44.91
1018	NYSE	AAMC	Thu, Feb 2, 2017	38.06	49.29	37.47	47.35
1017	NYSE	AAMC	Wed, Feb 1, 2017	36.79	38.53	36.79	38.24
1016	NYSE	AAMC	Tue, Jan 31, 2017	36.76	37.00	35.88	36.94
1015	NYSE	AAMC	Mon, Jan 30, 2017	36.22	37.29	34.63	36.62
1014	NYSE	AAMC	Fri, Jan 27, 2017	34.79	36.50	32.35	36.44
1013	NYSE	AAMC	Thu, Jan 26, 2017	36.62	37.03	34.71	35.09
1012	NYSE	AAMC	Wed, Jan 25, 2017	37.71	37.71	36.03	36.74
1011	NYSE	AAMC	Tue, Jan 24, 2017	36.65	38.65	35.68	37.59
1010	NYSE	AAMC	Mon, Jan 23, 2017	41.56	41.65	33.26	37.06
1009	NYSE	AAMC	Fri, Jan 20, 2017	42.97	42.97	41.32	42.32
1008	NYSE	AAMC	Thu, Jan 19, 2017	42.18	43.84	41.62	42.94
1007	NYSE	AAMC	Wed, Jan 18, 2017	41.44	43.94	41.18	41.35
1006	NYSE	AAMC	Tue, Jan 17, 2017	40.09	41.18	39.26	41.18
1005	NYSE	AAMC	Fri, Jan 13, 2017	37.41	40.79	37.41	40.68
1004	NYSE	AAMC	Thu, Jan 12, 2017	37.68	37.76	36.26	37.53
1003	NYSE	AAMC	Wed, Jan 11, 2017	35.79	37.74	35.79	37.74
1002	NYSE	AAMC	Tue, Jan 10, 2017	35.44	35.88	34.72	35.26
1001	NYSE	AAMC	Mon, Jan 9, 2017	35.29	35.32	33.73	35.24
1000	NYSE	AAMC	Fri, Jan 6, 2017	35.18	35.18	33.61	34.71
999	NYSE	AAMC	Thu, Jan 5, 2017	32.94	36.20	30.59	34.12
998	NYSE	AAMC	Wed, Jan 4, 2017	31.47	32.91	30.07	32.91
997	NYSE	AAMC	Tue, Jan 3, 2017	31.50	32.91	30.56	31.18
996	NYSE	AAMC	Fri, Dec 30, 2016	28.88	31.47	26.84	31.47
995	NYSE	AAMC	Thu, Dec 29, 2016	30.29	31.71	27.91	28.88
994	NYSE	AAMC	Wed, Dec 28, 2016	34.12	35.23	30.44	30.47
993	NYSE	AAMC	Tue, Dec 27, 2016	31.50	34.49	31.50	33.97
992	NYSE	AAMC	Fri, Dec 23, 2016	30.76	32.35	30.65	31.65
991	NYSE	AAMC	Thu, Dec 22, 2016	30.32	32.06	30.00	30.97
990	NYSE	AAMC	Wed, Dec 21, 2016	26.74	31.12	26.32	30.29
989	NYSE	AAMC	Tue, Dec 20, 2016	28.06	28.82	24.53	26.62
988	NYSE	AAMC	Mon, Dec 19, 2016	31.74	34.38	27.65	28.24
987	NYSE	AAMC	Fri, Dec 16, 2016	27.85	31.74	27.85	31.74
986	NYSE	AAMC	Thu, Dec 15, 2016	26.00	27.76	25.88	27.56
985	NYSE	AAMC	Wed, Dec 14, 2016	24.15	26.53	24.15	25.76
984	NYSE	AAMC	Tue, Dec 13, 2016	24.56	24.62	23.35	24.62
983	NYSE	AAMC	Mon, Dec 12, 2016	24.74	25.40	23.66	24.71
982	NYSE	AAMC	Fri, Dec 9, 2016	24.76	25.88	23.72	25.00
981	NYSE	AAMC	Thu, Dec 8, 2016	21.76	24.71	21.18	24.44
980	NYSE	AAMC	Wed, Dec 7, 2016	19.35	21.82	19.35	21.79
979	NYSE	AAMC	Tue, Dec 6, 2016	17.24	19.53	16.45	19.41
978	NYSE	AAMC	Mon, Dec 5, 2016	16.47	17.47	16.46	17.06
977	NYSE	AAMC	Fri, Dec 2, 2016	16.29	16.68	16.29	16.47
976	NYSE	AAMC	Thu, Dec 1, 2016	16.85	17.15	16.24	16.24
975	NYSE	AAMC	Wed, Nov 30, 2016	17.26	17.41	16.53	16.97
974	NYSE	AAMC	Tue, Nov 29, 2016	17.47	17.47	17.00	17.00
973	NYSE	AAMC	Mon, Nov 28, 2016	17.00	17.81	17.00	17.62
972	NYSE	AAMC	Fri, Nov 25, 2016	16.79	17.21	16.79	17.00
971	NYSE	AAMC	Wed, Nov 23, 2016	16.62	17.27	16.50	17.06
970	NYSE	AAMC	Tue, Nov 22, 2016	16.29	16.91	15.88	16.76
969	NYSE	AAMC	Mon, Nov 21, 2016	17.03	17.03	16.18	16.24
968	NYSE	AAMC	Fri, Nov 18, 2016	16.97	17.27	16.06	16.59
967	NYSE	AAMC	Thu, Nov 17, 2016	17.62	17.74	15.87	17.06
966	NYSE	AAMC	Wed, Nov 16, 2016	18.88	18.88	17.74	17.79
965	NYSE	AAMC	Tue, Nov 15, 2016	19.35	20.00	18.82	19.12
964	NYSE	AAMC	Mon, Nov 14, 2016	21.53	21.53	17.59	19.41
963	NYSE	AAMC	Fri, Nov 11, 2016	21.47	22.29	21.32	21.53
962	NYSE	AAMC	Thu, Nov 10, 2016	21.88	21.88	21.21	21.53
961	NYSE	AAMC	Wed, Nov 9, 2016	20.09	22.21	20.09	21.47
960	NYSE	AAMC	Tue, Nov 8, 2016	20.50	20.53	19.53	20.09
959	NYSE	AAMC	Mon, Nov 7, 2016	21.59	21.73	20.60	20.65
958	NYSE	AAMC	Fri, Nov 4, 2016	21.21	21.76	20.69	21.59
957	NYSE	AAMC	Thu, Nov 3, 2016	20.88	21.98	20.88	21.15
956	NYSE	AAMC	Wed, Nov 2, 2016	20.68	20.88	20.06	20.88
955	NYSE	AAMC	Tue, Nov 1, 2016	20.41	21.23	20.00	20.62
954	NYSE	AAMC	Mon, Oct 31, 2016	19.15	20.59	18.81	20.09
953	NYSE	AAMC	Fri, Oct 28, 2016	18.85	19.59	18.85	19.34
952	NYSE	AAMC	Thu, Oct 27, 2016	19.35	19.41	18.65	19.12
951	NYSE	AAMC	Wed, Oct 26, 2016	19.35	20.16	18.88	19.38
950	NYSE	AAMC	Tue, Oct 25, 2016	22.32	22.32	19.09	19.32
949	NYSE	AAMC	Mon, Oct 24, 2016	22.35	23.04	21.47	22.09
948	NYSE	AAMC	Fri, Oct 21, 2016	21.44	23.21	21.15	22.68
947	NYSE	AAMC	Thu, Oct 20, 2016	19.97	21.65	19.97	21.56
946	NYSE	AAMC	Wed, Oct 19, 2016	22.26	24.00	19.85	20.15
945	NYSE	AAMC	Tue, Oct 18, 2016	19.65	24.65	19.59	22.32
944	NYSE	AAMC	Mon, Oct 17, 2016	20.00	22.35	18.94	19.68
943	NYSE	AAMC	Fri, Oct 14, 2016	23.38	24.59	18.36	20.59
942	NYSE	AAMC	Thu, Oct 13, 2016	32.35	35.00	23.16	24.24
941	NYSE	AAMC	Wed, Oct 12, 2016	19.82	29.05	19.82	28.82
940	NYSE	AAMC	Tue, Oct 11, 2016	16.76	19.97	16.47	19.79
939	NYSE	AAMC	Mon, Oct 10, 2016	14.72	16.57	14.70	16.49
938	NYSE	AAMC	Fri, Oct 7, 2016	13.30	15.62	13.30	14.73
937	NYSE	AAMC	Thu, Oct 6, 2016	12.22	13.39	11.89	13.09
936	NYSE	AAMC	Wed, Oct 5, 2016	12.44	13.14	12.24	12.51
935	NYSE	AAMC	Tue, Oct 4, 2016	13.24	13.24	11.83	12.46
934	NYSE	AAMC	Mon, Oct 3, 2016	10.63	14.38	10.39	12.91
933	NYSE	AAMC	Fri, Sep 30, 2016	9.72	11.32	9.56	10.88
932	NYSE	AAMC	Thu, Sep 29, 2016	9.84	10.04	9.56	9.88
931	NYSE	AAMC	Wed, Sep 28, 2016	9.56	9.92	9.56	9.87
930	NYSE	AAMC	Tue, Sep 27, 2016	9.08	9.58	8.82	9.55
929	NYSE	AAMC	Mon, Sep 26, 2016	9.77	10.04	8.84	9.09
928	NYSE	AAMC	Fri, Sep 23, 2016	9.90	9.96	9.71	9.76
927	NYSE	AAMC	Thu, Sep 22, 2016	9.76	10.14	9.57	10.06
926	NYSE	AAMC	Wed, Sep 21, 2016	8.64	9.78	8.64	9.65
925	NYSE	AAMC	Tue, Sep 20, 2016	8.70	8.81	8.62	8.69
924	NYSE	AAMC	Mon, Sep 19, 2016	8.24	9.12	8.24	8.51
923	NYSE	AAMC	Fri, Sep 16, 2016	8.20	8.37	7.99	8.18
922	NYSE	AAMC	Thu, Sep 15, 2016	8.18	8.45	8.09	8.13
921	NYSE	AAMC	Wed, Sep 14, 2016	8.15	8.37	7.96	8.22
920	NYSE	AAMC	Tue, Sep 13, 2016	8.11	8.38	8.06	8.06
919	NYSE	AAMC	Mon, Sep 12, 2016	8.08	8.42	8.05	8.11
918	NYSE	AAMC	Fri, Sep 9, 2016	7.89	8.19	7.70	7.94
917	NYSE	AAMC	Thu, Sep 8, 2016	7.83	7.99	7.71	7.71
916	NYSE	AAMC	Wed, Sep 7, 2016	7.89	8.01	7.59	7.78
915	NYSE	AAMC	Tue, Sep 6, 2016	8.08	8.24	7.67	7.74
914	NYSE	AAMC	Fri, Sep 2, 2016	8.50	8.51	7.92	7.92
913	NYSE	AAMC	Thu, Sep 1, 2016	8.27	8.76	8.22	8.50
912	NYSE	AAMC	Wed, Aug 31, 2016	7.94	8.41	7.91	8.31
911	NYSE	AAMC	Tue, Aug 30, 2016	7.71	7.99	7.65	7.95
910	NYSE	AAMC	Mon, Aug 29, 2016	7.48	7.74	7.45	7.74
909	NYSE	AAMC	Fri, Aug 26, 2016	7.51	7.82	7.36	7.53
908	NYSE	AAMC	Thu, Aug 25, 2016	7.76	7.76	7.45	7.48
907	NYSE	AAMC	Wed, Aug 24, 2016	7.96	8.03	7.68	7.82
906	NYSE	AAMC	Tue, Aug 23, 2016	8.06	8.06	7.99	7.99
905	NYSE	AAMC	Mon, Aug 22, 2016	8.38	8.38	7.94	7.96
904	NYSE	AAMC	Fri, Aug 19, 2016	8.26	8.34	8.14	8.32
903	NYSE	AAMC	Thu, Aug 18, 2016	8.07	8.46	7.96	8.27
902	NYSE	AAMC	Wed, Aug 17, 2016	8.18	8.44	7.90	8.01
901	NYSE	AAMC	Tue, Aug 16, 2016	7.95	8.17	7.93	8.06
900	NYSE	AAMC	Mon, Aug 15, 2016	7.94	8.09	7.59	8.04
899	NYSE	AAMC	Fri, Aug 12, 2016	7.74	8.12	7.65	7.82
898	NYSE	AAMC	Thu, Aug 11, 2016	7.74	7.92	7.65	7.71
897	NYSE	AAMC	Wed, Aug 10, 2016	7.88	8.28	7.55	7.55
896	NYSE	AAMC	Tue, Aug 9, 2016	7.95	8.19	7.68	7.81
895	NYSE	AAMC	Mon, Aug 8, 2016	8.53	8.53	7.82	8.00
894	NYSE	AAMC	Fri, Aug 5, 2016	7.59	7.78	7.53	7.71
893	NYSE	AAMC	Thu, Aug 4, 2016	7.57	7.71	7.36	7.51
892	NYSE	AAMC	Wed, Aug 3, 2016	7.50	7.85	7.42	7.44
891	NYSE	AAMC	Tue, Aug 2, 2016	7.54	7.75	7.36	7.55
890	NYSE	AAMC	Mon, Aug 1, 2016	7.62	7.79	7.38	7.38
889	NYSE	AAMC	Fri, Jul 29, 2016	7.64	7.84	7.52	7.56
888	NYSE	AAMC	Thu, Jul 28, 2016	7.84	7.98	7.65	7.69
887	NYSE	AAMC	Wed, Jul 27, 2016	7.94	8.14	7.66	7.66
886	NYSE	AAMC	Tue, Jul 26, 2016	8.28	8.44	7.82	7.89
885	NYSE	AAMC	Mon, Jul 25, 2016	8.92	9.15	8.01	8.14
884	NYSE	AAMC	Fri, Jul 22, 2016	8.66	9.14	8.44	8.98
883	NYSE	AAMC	Thu, Jul 21, 2016	8.23	8.82	8.10	8.41
882	NYSE	AAMC	Wed, Jul 20, 2016	7.68	8.22	7.53	8.10
881	NYSE	AAMC	Tue, Jul 19, 2016	7.95	8.21	7.61	7.61
880	NYSE	AAMC	Mon, Jul 18, 2016	8.09	8.50	7.85	7.94
879	NYSE	AAMC	Fri, Jul 15, 2016	8.12	8.75	7.88	8.06
878	NYSE	AAMC	Thu, Jul 14, 2016	8.22	8.36	7.85	7.96
877	NYSE	AAMC	Wed, Jul 13, 2016	8.25	8.65	7.96	8.18
876	NYSE	AAMC	Tue, Jul 12, 2016	8.51	8.81	8.03	8.14
875	NYSE	AAMC	Mon, Jul 11, 2016	8.08	8.41	8.00	8.22
874	NYSE	AAMC	Fri, Jul 8, 2016	8.22	8.24	7.85	7.90
873	NYSE	AAMC	Thu, Jul 7, 2016	8.06	8.51	7.77	7.94
872	NYSE	AAMC	Wed, Jul 6, 2016	8.05	8.34	7.65	8.06
871	NYSE	AAMC	Tue, Jul 5, 2016	8.67	8.68	7.45	8.15
870	NYSE	AAMC	Fri, Jul 1, 2016	8.59	8.99	8.59	8.70
869	NYSE	AAMC	Thu, Jun 30, 2016	8.56	8.75	8.24	8.57
868	NYSE	AAMC	Wed, Jun 29, 2016	8.48	9.69	8.48	8.56
867	NYSE	AAMC	Tue, Jun 28, 2016	8.07	8.82	7.81	8.24
866	NYSE	AAMC	Mon, Jun 27, 2016	8.74	8.82	7.80	7.94
865	NYSE	AAMC	Fri, Jun 24, 2016	9.28	9.53	8.81	8.81
864	NYSE	AAMC	Thu, Jun 23, 2016	9.58	9.96	9.53	9.56
863	NYSE	AAMC	Wed, Jun 22, 2016	10.15	10.50	9.30	9.43
862	NYSE	AAMC	Tue, Jun 21, 2016	10.36	10.59	9.99	10.00
861	NYSE	AAMC	Mon, Jun 20, 2016	10.98	11.34	10.36	10.36
860	NYSE	AAMC	Fri, Jun 17, 2016	9.99	11.72	9.79	10.56
859	NYSE	AAMC	Thu, Jun 16, 2016	9.56	9.83	9.53	9.74
858	NYSE	AAMC	Wed, Jun 15, 2016	9.91	10.15	9.54	9.95
857	NYSE	AAMC	Tue, Jun 14, 2016	9.75	10.59	9.48	9.91
856	NYSE	AAMC	Mon, Jun 13, 2016	11.04	11.04	9.71	9.78
855	NYSE	AAMC	Fri, Jun 10, 2016	11.92	12.02	11.14	11.14
854	NYSE	AAMC	Thu, Jun 9, 2016	12.93	13.00	12.06	12.15
853	NYSE	AAMC	Wed, Jun 8, 2016	13.10	14.12	12.71	13.11
852	NYSE	AAMC	Tue, Jun 7, 2016	15.12	15.51	12.42	13.15
851	NYSE	AAMC	Mon, Jun 6, 2016	13.49	17.15	13.44	14.34
850	NYSE	AAMC	Fri, Jun 3, 2016	12.82	13.38	12.65	13.15
849	NYSE	AAMC	Thu, Jun 2, 2016	11.62	12.86	11.11	12.54
848	NYSE	AAMC	Wed, Jun 1, 2016	11.02	11.99	10.69	11.47
847	NYSE	AAMC	Tue, May 31, 2016	10.82	11.22	10.25	11.22
846	NYSE	AAMC	Fri, May 27, 2016	10.02	10.74	10.02	10.64
845	NYSE	AAMC	Thu, May 26, 2016	9.53	10.43	9.53	9.98
844	NYSE	AAMC	Wed, May 25, 2016	8.63	9.96	8.42	9.45
843	NYSE	AAMC	Tue, May 24, 2016	8.29	8.53	8.12	8.25
842	NYSE	AAMC	Mon, May 23, 2016	7.69	8.65	7.61	8.12
841	NYSE	AAMC	Fri, May 20, 2016	7.47	7.97	7.38	7.84
840	NYSE	AAMC	Thu, May 19, 2016	7.45	7.71	7.28	7.39
839	NYSE	AAMC	Wed, May 18, 2016	7.52	8.07	7.37	7.38
838	NYSE	AAMC	Tue, May 17, 2016	7.78	8.39	7.25	7.40
837	NYSE	AAMC	Mon, May 16, 2016	7.65	8.52	7.54	7.71
836	NYSE	AAMC	Fri, May 13, 2016	7.18	8.18	7.18	7.36
835	NYSE	AAMC	Thu, May 12, 2016	7.65	7.87	7.09	7.18
834	NYSE	AAMC	Wed, May 11, 2016	7.98	8.52	7.42	7.55
833	NYSE	AAMC	Tue, May 10, 2016	10.12	10.59	7.98	8.04
832	NYSE	AAMC	Mon, May 9, 2016	6.71	11.48	6.71	10.30
831	NYSE	AAMC	Fri, May 6, 2016	7.32	7.99	7.21	7.44
830	NYSE	AAMC	Thu, May 5, 2016	8.20	9.24	7.45	7.55
829	NYSE	AAMC	Wed, May 4, 2016	8.82	8.91	8.13	8.15
828	NYSE	AAMC	Tue, May 3, 2016	9.11	9.41	7.77	8.99
827	NYSE	AAMC	Mon, May 2, 2016	9.85	9.85	8.83	9.04
826	NYSE	AAMC	Fri, Apr 29, 2016	8.91	9.96	8.83	9.85
825	NYSE	AAMC	Thu, Apr 28, 2016	9.05	9.21	8.66	8.85
824	NYSE	AAMC	Wed, Apr 27, 2016	8.86	9.35	8.83	8.95
823	NYSE	AAMC	Tue, Apr 26, 2016	9.40	9.40	8.68	8.96
822	NYSE	AAMC	Mon, Apr 25, 2016	9.70	9.73	8.86	9.14
821	NYSE	AAMC	Fri, Apr 22, 2016	9.76	10.07	9.29	9.42
820	NYSE	AAMC	Thu, Apr 21, 2016	10.79	10.79	9.76	9.79
819	NYSE	AAMC	Wed, Apr 20, 2016	12.06	12.06	10.63	10.75
818	NYSE	AAMC	Tue, Apr 19, 2016	12.94	13.32	11.89	12.00
817	NYSE	AAMC	Mon, Apr 18, 2016	11.48	13.41	11.48	12.86
816	NYSE	AAMC	Fri, Apr 15, 2016	11.59	12.11	11.42	11.70
815	NYSE	AAMC	Thu, Apr 14, 2016	11.62	11.96	11.42	11.69
814	NYSE	AAMC	Wed, Apr 13, 2016	11.77	12.04	11.14	11.39
813	NYSE	AAMC	Tue, Apr 12, 2016	12.09	12.09	10.66	11.90
812	NYSE	AAMC	Mon, Apr 11, 2016	10.84	12.93	10.82	11.84
811	NYSE	AAMC	Fri, Apr 8, 2016	9.81	10.84	9.56	10.60
810	NYSE	AAMC	Thu, Apr 7, 2016	9.71	10.09	9.43	9.49
809	NYSE	AAMC	Wed, Apr 6, 2016	8.50	9.95	8.38	9.76
808	NYSE	AAMC	Tue, Apr 5, 2016	8.40	8.40	8.40	8.32
807	NYSE	AAMC	Mon, Apr 4, 2016	7.72	8.94	7.65	8.40
806	NYSE	AAMC	Fri, Apr 1, 2016	6.94	7.70	6.94	7.51
805	NYSE	AAMC	Thu, Mar 31, 2016	7.00	7.05	6.85	6.94
804	NYSE	AAMC	Wed, Mar 30, 2016	7.06	7.09	6.85	6.98
803	NYSE	AAMC	Tue, Mar 29, 2016	7.12	7.19	6.71	6.92
802	NYSE	AAMC	Mon, Mar 28, 2016	7.59	7.60	6.88	7.08
801	NYSE	AAMC	Thu, Mar 24, 2016	7.79	7.87	7.50	7.59
800	NYSE	AAMC	Wed, Mar 23, 2016	8.24	8.24	8.02	8.02
799	NYSE	AAMC	Tue, Mar 22, 2016	8.21	8.32	7.95	8.22
798	NYSE	AAMC	Mon, Mar 21, 2016	8.44	8.47	8.21	8.29
797	NYSE	AAMC	Fri, Mar 18, 2016	8.20	8.53	7.89	8.38
796	NYSE	AAMC	Thu, Mar 17, 2016	7.89	8.41	7.89	8.09
795	NYSE	AAMC	Wed, Mar 16, 2016	7.65	7.91	7.65	7.86
794	NYSE	AAMC	Tue, Mar 15, 2016	7.88	7.88	7.88	7.84
793	NYSE	AAMC	Mon, Mar 14, 2016	7.65	8.03	7.65	7.94
792	NYSE	AAMC	Fri, Mar 11, 2016	7.66	7.66	7.66	7.74
791	NYSE	AAMC	Thu, Mar 10, 2016	7.82	7.85	7.54	7.66
790	NYSE	AAMC	Wed, Mar 9, 2016	7.84	7.84	7.84	7.76
789	NYSE	AAMC	Tue, Mar 8, 2016	8.12	8.26	7.46	7.84
788	NYSE	AAMC	Mon, Mar 7, 2016	9.26	9.26	8.24	8.36
787	NYSE	AAMC	Fri, Mar 4, 2016	9.94	9.94	9.94	9.26
786	NYSE	AAMC	Thu, Mar 3, 2016	10.08	10.08	10.08	9.94
785	NYSE	AAMC	Wed, Mar 2, 2016	10.00	10.15	9.88	10.08
784	NYSE	AAMC	Tue, Mar 1, 2016	10.02	10.48	9.42	10.18
783	NYSE	AAMC	Mon, Feb 29, 2016	10.22	10.32	10.00	10.00
782	NYSE	AAMC	Fri, Feb 26, 2016	10.15	10.59	10.15	10.59
781	NYSE	AAMC	Thu, Feb 25, 2016	10.28	10.76	10.06	10.38
780	NYSE	AAMC	Wed, Feb 24, 2016	10.52	11.06	9.96	10.56
779	NYSE	AAMC	Tue, Feb 23, 2016	11.24	11.65	10.59	10.80
778	NYSE	AAMC	Mon, Feb 22, 2016	11.01	11.67	11.01	11.35
777	NYSE	AAMC	Fri, Feb 19, 2016	10.68	11.18	10.21	11.15
776	NYSE	AAMC	Thu, Feb 18, 2016	10.52	11.38	10.05	10.35
775	NYSE	AAMC	Wed, Feb 17, 2016	9.89	11.14	9.89	10.84
774	NYSE	AAMC	Tue, Feb 16, 2016	9.15	10.24	8.96	9.97
773	NYSE	AAMC	Fri, Feb 12, 2016	8.79	9.27	8.79	9.25
772	NYSE	AAMC	Thu, Feb 11, 2016	8.71	9.23	8.70	8.85
771	NYSE	AAMC	Wed, Feb 10, 2016	8.55	9.03	8.54	8.94
770	NYSE	AAMC	Tue, Feb 9, 2016	8.95	9.01	8.54	8.64
769	NYSE	AAMC	Mon, Feb 8, 2016	9.22	9.22	8.55	8.82
768	NYSE	AAMC	Fri, Feb 5, 2016	10.27	10.54	9.38	9.43
767	NYSE	AAMC	Thu, Feb 4, 2016	9.17	10.17	9.17	9.99
766	NYSE	AAMC	Wed, Feb 3, 2016	8.93	9.22	8.76	9.22
765	NYSE	AAMC	Tue, Feb 2, 2016	9.11	9.11	8.62	8.81
764	NYSE	AAMC	Mon, Feb 1, 2016	8.79	9.24	8.64	8.97
763	NYSE	AAMC	Fri, Jan 29, 2016	9.27	9.47	9.03	9.09
762	NYSE	AAMC	Thu, Jan 28, 2016	9.53	10.19	9.19	9.21
761	NYSE	AAMC	Wed, Jan 27, 2016	9.97	10.23	8.94	9.62
760	NYSE	AAMC	Tue, Jan 26, 2016	9.81	10.73	9.78	9.97
759	NYSE	AAMC	Mon, Jan 25, 2016	10.18	10.18	8.98	9.79
758	NYSE	AAMC	Fri, Jan 22, 2016	9.38	11.08	9.19	10.22
757	NYSE	AAMC	Thu, Jan 21, 2016	9.65	9.71	8.73	9.08
756	NYSE	AAMC	Wed, Jan 20, 2016	10.12	10.12	8.67	9.64
755	NYSE	AAMC	Tue, Jan 19, 2016	10.24	10.30	9.63	10.01
754	NYSE	AAMC	Fri, Jan 15, 2016	9.71	10.14	9.08	10.04
753	NYSE	AAMC	Thu, Jan 14, 2016	8.75	10.15	8.65	9.99
752	NYSE	AAMC	Wed, Jan 13, 2016	9.72	9.94	8.79	8.85
751	NYSE	AAMC	Tue, Jan 12, 2016	9.79	10.44	9.36	9.69
750	NYSE	AAMC	Mon, Jan 11, 2016	9.12	10.00	8.74	9.89
749	NYSE	AAMC	Fri, Jan 8, 2016	9.39	10.15	8.61	9.23
748	NYSE	AAMC	Thu, Jan 7, 2016	11.43	11.44	8.91	9.11
747	NYSE	AAMC	Wed, Jan 6, 2016	11.59	12.28	11.11	11.75
746	NYSE	AAMC	Tue, Jan 5, 2016	11.76	13.09	11.48	11.72
745	NYSE	AAMC	Mon, Jan 4, 2016	9.67	11.79	9.65	11.77
744	NYSE	AAMC	Thu, Dec 31, 2015	10.15	10.24	9.88	10.09
743	NYSE	AAMC	Wed, Dec 30, 2015	11.37	11.54	10.25	10.32
742	NYSE	AAMC	Tue, Dec 29, 2015	10.69	11.74	10.36	11.44
741	NYSE	AAMC	Mon, Dec 28, 2015	11.77	11.92	10.14	10.59
740	NYSE	AAMC	Thu, Dec 24, 2015	11.32	12.05	10.82	11.94
739	NYSE	AAMC	Wed, Dec 23, 2015	9.96	11.49	9.66	11.21
738	NYSE	AAMC	Tue, Dec 22, 2015	9.12	9.98	9.12	9.74
737	NYSE	AAMC	Mon, Dec 21, 2015	8.88	9.41	8.79	9.03
736	NYSE	AAMC	Fri, Dec 18, 2015	7.92	9.07	7.92	8.58
735	NYSE	AAMC	Thu, Dec 17, 2015	8.46	8.74	8.12	8.21
734	NYSE	AAMC	Wed, Dec 16, 2015	8.17	9.00	7.66	8.39
733	NYSE	AAMC	Tue, Dec 15, 2015	6.59	8.60	6.59	8.00
732	NYSE	AAMC	Mon, Dec 14, 2015	7.19	7.30	6.10	6.67
731	NYSE	AAMC	Fri, Dec 11, 2015	7.21	7.55	7.21	7.29
730	NYSE	AAMC	Thu, Dec 10, 2015	7.50	7.71	7.06	7.35
729	NYSE	AAMC	Wed, Dec 9, 2015	7.53	7.89	7.21	7.43
728	NYSE	AAMC	Tue, Dec 8, 2015	8.35	8.35	7.59	7.65
727	NYSE	AAMC	Mon, Dec 7, 2015	8.65	8.65	7.32	8.16
726	NYSE	AAMC	Fri, Dec 4, 2015	9.24	9.93	8.55	8.62
725	NYSE	AAMC	Thu, Dec 3, 2015	8.91	9.84	8.53	9.44
724	NYSE	AAMC	Wed, Dec 2, 2015	9.77	9.89	8.71	8.78
723	NYSE	AAMC	Tue, Dec 1, 2015	10.37	10.37	9.41	9.71
722	NYSE	AAMC	Mon, Nov 30, 2015	9.88	10.88	9.80	9.98
721	NYSE	AAMC	Fri, Nov 27, 2015	8.51	9.78	8.51	9.77
720	NYSE	AAMC	Wed, Nov 25, 2015	8.35	9.19	8.24	8.59
719	NYSE	AAMC	Tue, Nov 24, 2015	7.66	9.06	7.65	8.31
718	NYSE	AAMC	Mon, Nov 23, 2015	7.06	8.07	7.06	7.85
717	NYSE	AAMC	Fri, Nov 20, 2015	7.91	7.94	7.05	7.06
716	NYSE	AAMC	Thu, Nov 19, 2015	7.62	8.43	7.62	7.74
715	NYSE	AAMC	Wed, Nov 18, 2015	7.39	8.76	7.20	7.77
714	NYSE	AAMC	Tue, Nov 17, 2015	9.04	9.23	7.37	7.41
713	NYSE	AAMC	Mon, Nov 16, 2015	10.29	10.29	9.12	9.16
712	NYSE	AAMC	Fri, Nov 13, 2015	11.40	11.40	10.29	10.29
711	NYSE	AAMC	Thu, Nov 12, 2015	12.08	12.25	11.24	11.28
710	NYSE	AAMC	Wed, Nov 11, 2015	12.66	13.70	12.21	12.21
709	NYSE	AAMC	Tue, Nov 10, 2015	14.06	14.18	12.21	12.36
708	NYSE	AAMC	Mon, Nov 9, 2015	15.75	16.16	13.57	14.03
707	NYSE	AAMC	Fri, Nov 6, 2015	15.59	20.37	15.29	15.29
706	NYSE	AAMC	Thu, Nov 5, 2015	16.46	17.71	15.65	15.65
705	NYSE	AAMC	Wed, Nov 4, 2015	20.09	21.49	15.88	16.18
704	NYSE	AAMC	Tue, Nov 3, 2015	15.38	21.69	15.24	19.88
703	NYSE	AAMC	Mon, Nov 2, 2015	14.21	15.73	14.21	15.68
702	NYSE	AAMC	Fri, Oct 30, 2015	13.75	14.47	13.75	14.47
701	NYSE	AAMC	Thu, Oct 29, 2015	14.71	15.66	13.82	13.98
700	NYSE	AAMC	Wed, Oct 28, 2015	14.62	15.94	14.41	15.00
699	NYSE	AAMC	Tue, Oct 27, 2015	14.88	15.25	14.12	14.83
698	NYSE	AAMC	Mon, Oct 26, 2015	15.59	15.96	14.79	14.82
697	NYSE	AAMC	Fri, Oct 23, 2015	16.91	16.94	15.26	15.71
696	NYSE	AAMC	Thu, Oct 22, 2015	16.32	16.91	15.67	16.21
695	NYSE	AAMC	Wed, Oct 21, 2015	16.44	16.66	15.72	15.72
694	NYSE	AAMC	Tue, Oct 20, 2015	17.06	17.41	16.65	16.71
693	NYSE	AAMC	Mon, Oct 19, 2015	18.50	18.56	17.06	17.27
692	NYSE	AAMC	Fri, Oct 16, 2015	19.49	19.49	17.48	17.53
691	NYSE	AAMC	Thu, Oct 15, 2015	18.50	19.94	17.75	19.62
690	NYSE	AAMC	Wed, Oct 14, 2015	18.59	18.65	16.47	17.42
689	NYSE	AAMC	Tue, Oct 13, 2015	22.06	22.06	17.68	18.59
688	NYSE	AAMC	Mon, Oct 12, 2015	19.41	25.09	18.83	22.35
687	NYSE	AAMC	Fri, Oct 9, 2015	17.50	20.06	17.04	19.02
686	NYSE	AAMC	Thu, Oct 8, 2015	16.50	17.29	15.91	17.29
685	NYSE	AAMC	Wed, Oct 7, 2015	15.32	16.82	15.29	16.47
684	NYSE	AAMC	Tue, Oct 6, 2015	14.59	15.65	14.59	15.00
683	NYSE	AAMC	Mon, Oct 5, 2015	13.80	14.71	13.26	14.66
682	NYSE	AAMC	Fri, Oct 2, 2015	13.73	13.75	13.08	13.52
681	NYSE	AAMC	Thu, Oct 1, 2015	13.68	13.88	13.12	13.71
680	NYSE	AAMC	Wed, Sep 30, 2015	14.12	14.12	13.41	14.09
679	NYSE	AAMC	Tue, Sep 29, 2015	14.50	14.50	13.76	13.85
678	NYSE	AAMC	Mon, Sep 28, 2015	14.14	14.36	13.72	14.15
677	NYSE	AAMC	Fri, Sep 25, 2015	14.21	14.93	14.21	14.49
676	NYSE	AAMC	Thu, Sep 24, 2015	13.75	14.39	13.17	14.35
675	NYSE	AAMC	Wed, Sep 23, 2015	14.77	15.03	13.76	14.00
674	NYSE	AAMC	Tue, Sep 22, 2015	14.54	15.14	14.06	14.74
673	NYSE	AAMC	Mon, Sep 21, 2015	14.92	16.88	14.23	14.50
672	NYSE	AAMC	Fri, Sep 18, 2015	15.71	16.05	14.99	15.20
671	NYSE	AAMC	Thu, Sep 17, 2015	15.67	17.13	15.62	16.01
670	NYSE	AAMC	Wed, Sep 16, 2015	15.62	16.02	14.69	15.67
669	NYSE	AAMC	Tue, Sep 15, 2015	15.03	17.65	15.03	16.24
668	NYSE	AAMC	Mon, Sep 14, 2015	16.79	16.79	14.59	15.31
667	NYSE	AAMC	Fri, Sep 11, 2015	14.42	17.94	14.31	16.94
666	NYSE	AAMC	Thu, Sep 10, 2015	16.25	16.25	13.01	14.71
665	NYSE	AAMC	Wed, Sep 9, 2015	18.21	18.21	15.53	16.01
664	NYSE	AAMC	Tue, Sep 8, 2015	19.18	19.41	17.65	17.79
663	NYSE	AAMC	Fri, Sep 4, 2015	20.59	20.59	18.68	19.18
662	NYSE	AAMC	Thu, Sep 3, 2015	22.45	23.74	20.35	20.92
661	NYSE	AAMC	Wed, Sep 2, 2015	23.42	25.35	22.06	22.94
660	NYSE	AAMC	Tue, Sep 1, 2015	22.62	25.00	22.37	23.25
659	NYSE	AAMC	Mon, Aug 31, 2015	21.18	23.65	20.30	22.64
658	NYSE	AAMC	Fri, Aug 28, 2015	21.82	22.00	20.47	21.00
657	NYSE	AAMC	Thu, Aug 27, 2015	19.99	22.36	19.65	22.24
656	NYSE	AAMC	Wed, Aug 26, 2015	19.03	20.18	17.41	19.65
655	NYSE	AAMC	Tue, Aug 25, 2015	20.29	20.81	17.56	17.66
654	NYSE	AAMC	Mon, Aug 24, 2015	17.85	20.02	17.85	19.29
653	NYSE	AAMC	Fri, Aug 21, 2015	21.47	21.55	18.68	20.24
652	NYSE	AAMC	Thu, Aug 20, 2015	24.44	28.24	21.49	22.18
651	NYSE	AAMC	Wed, Aug 19, 2015	35.29	35.62	24.78	25.30
650	NYSE	AAMC	Tue, Aug 18, 2015	46.88	46.88	32.94	35.30
649	NYSE	AAMC	Mon, Aug 17, 2015	53.66	54.45	46.35	46.91
648	NYSE	AAMC	Fri, Aug 14, 2015	57.25	57.25	53.66	54.71
647	NYSE	AAMC	Thu, Aug 13, 2015	58.24	59.41	56.47	56.99
646	NYSE	AAMC	Wed, Aug 12, 2015	58.82	60.91	58.82	58.83
645	NYSE	AAMC	Tue, Aug 11, 2015	66.44	70.59	59.13	62.04
644	NYSE	AAMC	Mon, Aug 10, 2015	76.76	79.41	56.40	67.05
643	NYSE	AAMC	Fri, Aug 7, 2015	78.09	78.15	75.29	78.15
642	NYSE	AAMC	Thu, Aug 6, 2015	77.38	77.38	75.00	76.54
641	NYSE	AAMC	Wed, Aug 5, 2015	76.29	78.82	76.13	78.68
640	NYSE	AAMC	Tue, Aug 4, 2015	76.46	78.24	76.46	76.50
639	NYSE	AAMC	Mon, Aug 3, 2015	78.82	78.82	74.71	76.74
638	NYSE	AAMC	Fri, Jul 31, 2015	78.48	79.41	77.58	77.98
637	NYSE	AAMC	Thu, Jul 30, 2015	80.59	80.68	77.65	77.65
636	NYSE	AAMC	Wed, Jul 29, 2015	80.32	82.59	80.32	80.59
635	NYSE	AAMC	Tue, Jul 28, 2015	80.01	80.01	79.41	79.41
634	NYSE	AAMC	Mon, Jul 27, 2015	80.59	81.76	77.94	78.29
633	NYSE	AAMC	Fri, Jul 24, 2015	81.46	84.02	81.17	81.19
632	NYSE	AAMC	Thu, Jul 23, 2015	80.06	84.12	79.00	81.84
631	NYSE	AAMC	Wed, Jul 22, 2015	79.99	83.07	78.79	78.79
630	NYSE	AAMC	Tue, Jul 21, 2015	80.59	81.62	79.26	79.57
629	NYSE	AAMC	Mon, Jul 20, 2015	84.00	87.56	79.97	80.74
628	NYSE	AAMC	Fri, Jul 17, 2015	86.76	89.35	84.12	86.24
627	NYSE	AAMC	Thu, Jul 16, 2015	87.18	90.03	86.46	86.53
626	NYSE	AAMC	Wed, Jul 15, 2015	87.09	90.85	83.81	86.50
625	NYSE	AAMC	Tue, Jul 14, 2015	84.59	90.14	84.12	86.16
624	NYSE	AAMC	Mon, Jul 13, 2015	81.17	85.15	79.80	85.14
623	NYSE	AAMC	Fri, Jul 10, 2015	78.82	81.17	78.82	81.17
622	NYSE	AAMC	Thu, Jul 9, 2015	78.21	78.91	75.88	77.06
621	NYSE	AAMC	Wed, Jul 8, 2015	82.65	82.94	78.60	78.61
620	NYSE	AAMC	Tue, Jul 7, 2015	82.97	83.76	81.21	82.79
619	NYSE	AAMC	Mon, Jul 6, 2015	82.34	85.03	82.34	82.38
618	NYSE	AAMC	Thu, Jul 2, 2015	85.51	85.51	82.65	82.65
617	NYSE	AAMC	Wed, Jul 1, 2015	85.36	86.06	84.62	84.62
616	NYSE	AAMC	Tue, Jun 30, 2015	85.48	86.32	84.88	84.88
615	NYSE	AAMC	Mon, Jun 29, 2015	84.01	87.04	83.98	85.88
614	NYSE	AAMC	Fri, Jun 26, 2015	83.21	86.94	82.94	85.88
613	NYSE	AAMC	Thu, Jun 25, 2015	87.06	87.06	82.35	82.65
612	NYSE	AAMC	Wed, Jun 24, 2015	91.18	91.18	85.29	85.45
611	NYSE	AAMC	Tue, Jun 23, 2015	92.76	92.80	91.18	91.19
610	NYSE	AAMC	Mon, Jun 22, 2015	91.04	94.11	90.66	92.87
609	NYSE	AAMC	Fri, Jun 19, 2015	88.91	93.35	88.82	93.35
608	NYSE	AAMC	Thu, Jun 18, 2015	88.50	90.16	86.94	90.16
607	NYSE	AAMC	Wed, Jun 17, 2015	90.00	93.92	88.11	89.03
606	NYSE	AAMC	Tue, Jun 16, 2015	92.35	95.06	88.34	89.89
605	NYSE	AAMC	Mon, Jun 15, 2015	95.06	96.46	92.36	92.36
604	NYSE	AAMC	Fri, Jun 12, 2015	97.41	97.41	94.03	97.14
603	NYSE	AAMC	Thu, Jun 11, 2015	95.93	98.75	95.29	98.24
602	NYSE	AAMC	Wed, Jun 10, 2015	94.42	96.71	94.42	95.82
601	NYSE	AAMC	Tue, Jun 9, 2015	95.36	97.28	93.92	94.71
600	NYSE	AAMC	Mon, Jun 8, 2015	98.24	98.24	93.82	95.29
599	NYSE	AAMC	Fri, Jun 5, 2015	95.88	102.36	95.88	100.76
598	NYSE	AAMC	Thu, Jun 4, 2015	93.13	95.68	93.11	95.68
597	NYSE	AAMC	Wed, Jun 3, 2015	96.23	99.93	94.71	96.38
596	NYSE	AAMC	Tue, Jun 2, 2015	95.76	98.94	95.63	98.94
595	NYSE	AAMC	Mon, Jun 1, 2015	95.49	100.00	95.49	98.24
594	NYSE	AAMC	Fri, May 29, 2015	101.81	101.81	94.71	100.23
593	NYSE	AAMC	Thu, May 28, 2015	100.89	103.22	100.41	101.80
592	NYSE	AAMC	Wed, May 27, 2015	100.00	102.29	92.35	101.97
591	NYSE	AAMC	Tue, May 26, 2015	102.82	104.54	99.42	99.42
590	NYSE	AAMC	Fri, May 22, 2015	108.82	110.91	107.67	110.73
589	NYSE	AAMC	Thu, May 21, 2015	105.81	110.74	104.00	108.82
588	NYSE	AAMC	Wed, May 20, 2015	104.42	109.12	104.42	107.06
587	NYSE	AAMC	Tue, May 19, 2015	99.44	108.15	99.44	108.15
586	NYSE	AAMC	Mon, May 18, 2015	103.36	104.12	102.35	102.35
585	NYSE	AAMC	Fri, May 15, 2015	107.81	107.81	103.69	104.13
584	NYSE	AAMC	Thu, May 14, 2015	105.15	109.41	104.12	107.41
583	NYSE	AAMC	Wed, May 13, 2015	111.32	111.32	106.47	106.97
582	NYSE	AAMC	Tue, May 12, 2015	114.49	114.49	111.76	112.94
581	NYSE	AAMC	Mon, May 11, 2015	116.05	120.59	112.42	116.38
580	NYSE	AAMC	Fri, May 8, 2015	136.85	136.85	112.46	120.38
579	NYSE	AAMC	Thu, May 7, 2015	127.55	134.05	126.57	133.74
578	NYSE	AAMC	Wed, May 6, 2015	126.47	129.41	126.47	127.39
577	NYSE	AAMC	Tue, May 5, 2015	127.65	132.35	127.65	129.41
576	NYSE	AAMC	Mon, May 4, 2015	128.42	132.98	121.22	127.35
575	NYSE	AAMC	Fri, May 1, 2015	135.54	135.54	132.36	132.36
574	NYSE	AAMC	Thu, Apr 30, 2015	139.31	139.31	128.28	131.76
573	NYSE	AAMC	Wed, Apr 29, 2015	126.88	138.24	126.47	136.21
572	NYSE	AAMC	Tue, Apr 28, 2015	124.64	127.89	122.63	127.52
571	NYSE	AAMC	Mon, Apr 27, 2015	126.94	126.97	124.12	126.97
570	NYSE	AAMC	Fri, Apr 24, 2015	130.62	130.62	125.15	128.23
569	NYSE	AAMC	Thu, Apr 23, 2015	125.75	130.89	125.75	130.16
568	NYSE	AAMC	Wed, Apr 22, 2015	133.52	133.52	126.82	131.66
567	NYSE	AAMC	Tue, Apr 21, 2015	132.36	138.48	132.36	133.76
566	NYSE	AAMC	Mon, Apr 20, 2015	132.36	136.44	132.32	136.44
565	NYSE	AAMC	Fri, Apr 17, 2015	137.22	137.22	130.61	130.61
564	NYSE	AAMC	Thu, Apr 16, 2015	135.95	138.75	135.29	137.05
563	NYSE	AAMC	Wed, Apr 15, 2015	134.50	139.01	134.12	139.01
562	NYSE	AAMC	Tue, Apr 14, 2015	132.95	134.12	130.48	134.12
561	NYSE	AAMC	Mon, Apr 13, 2015	141.19	141.19	132.38	137.50
560	NYSE	AAMC	Fri, Apr 10, 2015	145.29	145.29	137.54	140.59
559	NYSE	AAMC	Thu, Apr 9, 2015	144.45	146.88	142.06	145.29
558	NYSE	AAMC	Wed, Apr 8, 2015	150.50	154.12	143.50	150.02
557	NYSE	AAMC	Tue, Apr 7, 2015	139.41	155.90	139.41	152.91
556	NYSE	AAMC	Mon, Apr 6, 2015	124.71	146.83	124.71	136.66
555	NYSE	AAMC	Thu, Apr 2, 2015	120.84	125.29	117.89	124.71
554	NYSE	AAMC	Wed, Apr 1, 2015	114.69	123.40	113.54	119.39
553	NYSE	AAMC	Tue, Mar 31, 2015	111.15	111.18	107.42	108.90
552	NYSE	AAMC	Mon, Mar 30, 2015	112.35	112.94	110.00	110.03
551	NYSE	AAMC	Fri, Mar 27, 2015	112.78	114.71	111.76	112.35
550	NYSE	AAMC	Thu, Mar 26, 2015	114.71	117.09	112.98	112.99
549	NYSE	AAMC	Wed, Mar 25, 2015	117.05	117.06	112.98	113.85
548	NYSE	AAMC	Tue, Mar 24, 2015	115.29	117.06	114.71	117.06
547	NYSE	AAMC	Mon, Mar 23, 2015	117.65	119.41	117.65	119.12
546	NYSE	AAMC	Fri, Mar 20, 2015	117.68	122.35	117.06	121.18
545	NYSE	AAMC	Thu, Mar 19, 2015	124.06	124.06	119.41	120.13
544	NYSE	AAMC	Wed, Mar 18, 2015	118.50	124.71	114.71	124.71
543	NYSE	AAMC	Tue, Mar 17, 2015	130.59	130.59	123.57	123.57
542	NYSE	AAMC	Mon, Mar 16, 2015	136.35	136.35	132.94	132.94
541	NYSE	AAMC	Fri, Mar 13, 2015	148.82	148.82	135.14	139.08
540	NYSE	AAMC	Thu, Mar 12, 2015	122.48	152.82	122.18	149.44
539	NYSE	AAMC	Wed, Mar 11, 2015	120.19	122.35	117.04	119.41
538	NYSE	AAMC	Tue, Mar 10, 2015	120.29	123.53	117.65	118.82
537	NYSE	AAMC	Mon, Mar 9, 2015	114.71	121.47	111.75	121.47
536	NYSE	AAMC	Fri, Mar 6, 2015	114.55	114.85	114.18	114.85
535	NYSE	AAMC	Thu, Mar 5, 2015	120.58	120.58	119.62	119.62
534	NYSE	AAMC	Wed, Mar 4, 2015	117.74	123.53	117.64	119.79
533	NYSE	AAMC	Tue, Mar 3, 2015	114.19	119.41	111.69	119.41
532	NYSE	AAMC	Mon, Mar 2, 2015	108.56	115.88	108.56	113.53
531	NYSE	AAMC	Fri, Feb 27, 2015	112.94	112.94	104.15	104.15
530	NYSE	AAMC	Thu, Feb 26, 2015	114.73	119.96	106.06	110.76
529	NYSE	AAMC	Wed, Feb 25, 2015	123.14	123.71	120.88	122.35
528	NYSE	AAMC	Tue, Feb 24, 2015	126.47	126.47	122.35	124.70
527	NYSE	AAMC	Mon, Feb 23, 2015	120.65	126.47	120.19	126.47
526	NYSE	AAMC	Fri, Feb 20, 2015	119.16	119.41	115.67	119.41
525	NYSE	AAMC	Thu, Feb 19, 2015	111.79	120.65	111.76	117.35
524	NYSE	AAMC	Wed, Feb 18, 2015	110.00	115.21	108.94	115.21
523	NYSE	AAMC	Tue, Feb 17, 2015	105.29	110.15	105.29	110.15
522	NYSE	AAMC	Fri, Feb 13, 2015	105.91	106.18	102.08	102.08
521	NYSE	AAMC	Thu, Feb 12, 2015	105.82	106.91	103.53	106.91
520	NYSE	AAMC	Wed, Feb 11, 2015	100.79	107.08	100.79	102.14
519	NYSE	AAMC	Tue, Feb 10, 2015	105.88	105.88	100.86	104.12
518	NYSE	AAMC	Mon, Feb 9, 2015	115.88	117.65	105.29	107.95
517	NYSE	AAMC	Fri, Feb 6, 2015	108.82	114.88	108.82	114.88
516	NYSE	AAMC	Thu, Feb 5, 2015	108.82	110.00	105.93	108.82
515	NYSE	AAMC	Wed, Feb 4, 2015	97.43	103.52	96.11	100.24
514	NYSE	AAMC	Tue, Feb 3, 2015	100.91	102.94	91.95	99.09
513	NYSE	AAMC	Mon, Feb 2, 2015	94.12	95.14	91.18	91.96
512	NYSE	AAMC	Fri, Jan 30, 2015	88.24	96.47	69.05	94.12
511	NYSE	AAMC	Thu, Jan 29, 2015	117.65	117.65	101.18	101.18
510	NYSE	AAMC	Wed, Jan 28, 2015	126.24	126.24	112.21	112.21
509	NYSE	AAMC	Tue, Jan 27, 2015	135.32	135.32	129.41	129.65
508	NYSE	AAMC	Mon, Jan 26, 2015	147.06	147.06	135.26	140.99
507	NYSE	AAMC	Fri, Jan 23, 2015	138.83	138.83	123.82	131.65
506	NYSE	AAMC	Thu, Jan 22, 2015	155.84	155.84	141.18	141.24
505	NYSE	AAMC	Wed, Jan 21, 2015	163.82	167.66	157.02	158.82
504	NYSE	AAMC	Tue, Jan 20, 2015	168.96	172.36	155.72	158.64
503	NYSE	AAMC	Fri, Jan 16, 2015	130.46	181.25	126.18	176.48
502	NYSE	AAMC	Thu, Jan 15, 2015	115.88	141.11	106.44	136.09
501	NYSE	AAMC	Wed, Jan 14, 2015	122.29	135.51	87.06	120.78
500	NYSE	AAMC	Tue, Jan 13, 2015	181.18	181.76	125.48	126.05
499	NYSE	AAMC	Mon, Jan 12, 2015	178.82	189.30	177.67	189.30
498	NYSE	AAMC	Fri, Jan 9, 2015	190.97	195.97	183.68	183.68
497	NYSE	AAMC	Thu, Jan 8, 2015	194.12	201.68	182.50	201.68
496	NYSE	AAMC	Wed, Jan 7, 2015	191.92	197.05	191.92	194.12
495	NYSE	AAMC	Tue, Jan 6, 2015	198.53	198.53	182.48	192.94
494	NYSE	AAMC	Mon, Jan 5, 2015	194.13	203.69	191.18	200.51
493	NYSE	AAMC	Fri, Jan 2, 2015	181.18	205.05	181.18	192.46
492	NYSE	AAMC	Wed, Dec 31, 2014	200.00	200.00	175.29	182.42
491	NYSE	AAMC	Tue, Dec 30, 2014	215.29	215.29	198.24	200.00
490	NYSE	AAMC	Mon, Dec 29, 2014	197.06	208.08	194.11	196.50
489	NYSE	AAMC	Fri, Dec 26, 2014	196.48	197.79	192.45	197.65
488	NYSE	AAMC	Wed, Dec 24, 2014	194.71	200.38	193.82	197.64
487	NYSE	AAMC	Tue, Dec 23, 2014	200.29	204.49	191.18	199.99
486	NYSE	AAMC	Mon, Dec 22, 2014	255.88	255.88	182.94	209.71
485	NYSE	AAMC	Fri, Dec 19, 2014	265.84	285.33	265.84	273.71
484	NYSE	AAMC	Thu, Dec 18, 2014	265.64	273.96	258.89	273.96
483	NYSE	AAMC	Wed, Dec 17, 2014	254.71	284.70	254.71	277.50
482	NYSE	AAMC	Tue, Dec 16, 2014	253.53	264.71	253.53	256.85
481	NYSE	AAMC	Mon, Dec 15, 2014	265.29	265.29	253.18	260.00
480	NYSE	AAMC	Fri, Dec 12, 2014	262.85	265.88	257.65	265.29
479	NYSE	AAMC	Thu, Dec 11, 2014	266.00	270.59	257.08	263.59
478	NYSE	AAMC	Wed, Dec 10, 2014	261.69	262.35	252.66	259.36
477	NYSE	AAMC	Tue, Dec 9, 2014	261.76	268.81	250.89	265.29
476	NYSE	AAMC	Mon, Dec 8, 2014	285.34	285.34	268.26	268.26
475	NYSE	AAMC	Fri, Dec 5, 2014	291.49	291.49	268.79	291.18
474	NYSE	AAMC	Thu, Dec 4, 2014	288.29	294.11	285.88	294.11
473	NYSE	AAMC	Wed, Dec 3, 2014	295.89	295.89	285.61	288.26
472	NYSE	AAMC	Tue, Dec 2, 2014	285.29	297.65	281.65	297.65
471	NYSE	AAMC	Mon, Dec 1, 2014	295.59	297.65	289.38	290.59
470	NYSE	AAMC	Fri, Nov 28, 2014	316.36	316.36	291.18	291.18
469	NYSE	AAMC	Wed, Nov 26, 2014	319.44	326.47	319.44	326.18
468	NYSE	AAMC	Tue, Nov 25, 2014	315.29	323.53	311.76	322.94
467	NYSE	AAMC	Mon, Nov 24, 2014	301.79	317.65	301.76	314.70
466	NYSE	AAMC	Fri, Nov 21, 2014	290.00	309.97	290.00	297.06
465	NYSE	AAMC	Thu, Nov 20, 2014	276.31	289.79	276.31	282.35
464	NYSE	AAMC	Wed, Nov 19, 2014	290.00	290.59	274.80	278.82
463	NYSE	AAMC	Tue, Nov 18, 2014	288.85	296.47	288.84	288.84
462	NYSE	AAMC	Mon, Nov 17, 2014	282.35	293.50	282.35	288.53
461	NYSE	AAMC	Fri, Nov 14, 2014	279.41	282.94	256.49	282.94
460	NYSE	AAMC	Thu, Nov 13, 2014	305.91	313.52	305.88	305.88
459	NYSE	AAMC	Wed, Nov 12, 2014	341.21	341.21	301.29	309.41
458	NYSE	AAMC	Tue, Nov 11, 2014	314.91	342.60	302.85	342.60
457	NYSE	AAMC	Mon, Nov 10, 2014	307.90	317.65	306.47	315.88
456	NYSE	AAMC	Fri, Nov 7, 2014	301.18	308.23	297.02	308.23
455	NYSE	AAMC	Thu, Nov 6, 2014	294.12	301.18	294.12	301.18
454	NYSE	AAMC	Wed, Nov 5, 2014	298.53	298.53	290.00	294.84
453	NYSE	AAMC	Tue, Nov 4, 2014	294.12	300.00	287.09	300.00
452	NYSE	AAMC	Mon, Nov 3, 2014	318.29	318.93	305.88	316.48
451	NYSE	AAMC	Fri, Oct 31, 2014	336.76	341.18	317.65	317.65
450	NYSE	AAMC	Thu, Oct 30, 2014	316.26	338.23	314.69	338.23
449	NYSE	AAMC	Wed, Oct 29, 2014	337.65	342.44	313.86	320.29
448	NYSE	AAMC	Tue, Oct 28, 2014	333.29	334.71	323.53	334.71
447	NYSE	AAMC	Mon, Oct 27, 2014	323.53	326.47	319.41	323.53
446	NYSE	AAMC	Fri, Oct 24, 2014	323.56	332.35	323.17	325.29
445	NYSE	AAMC	Thu, Oct 23, 2014	338.24	349.70	323.53	332.35
444	NYSE	AAMC	Wed, Oct 22, 2014	353.59	365.42	338.24	338.24
443	NYSE	AAMC	Tue, Oct 21, 2014	410.85	411.18	352.94	373.53
442	NYSE	AAMC	Mon, Oct 20, 2014	406.46	406.46	406.46	406.46
441	NYSE	AAMC	Fri, Oct 17, 2014	392.41	418.17	388.24	391.18
440	NYSE	AAMC	Thu, Oct 16, 2014	371.18	391.12	367.95	391.12
439	NYSE	AAMC	Wed, Oct 15, 2014	352.95	383.49	352.95	378.82
438	NYSE	AAMC	Tue, Oct 14, 2014	370.58	377.61	367.65	371.48
437	NYSE	AAMC	Mon, Oct 13, 2014	389.84	389.84	352.94	367.65
436	NYSE	AAMC	Fri, Oct 10, 2014	369.41	390.25	369.41	380.04
435	NYSE	AAMC	Thu, Oct 9, 2014	399.87	399.87	379.41	385.00
434	NYSE	AAMC	Wed, Oct 8, 2014	397.06	402.64	394.12	399.89
433	NYSE	AAMC	Tue, Oct 7, 2014	398.31	408.78	397.06	397.21
432	NYSE	AAMC	Mon, Oct 6, 2014	394.48	411.76	394.48	408.54
431	NYSE	AAMC	Fri, Oct 3, 2014	404.12	411.72	404.12	411.72
430	NYSE	AAMC	Thu, Oct 2, 2014	397.68	408.52	393.82	400.15
429	NYSE	AAMC	Wed, Oct 1, 2014	402.21	411.61	388.24	397.65
428	NYSE	AAMC	Tue, Sep 30, 2014	415.57	417.65	397.06	397.06
427	NYSE	AAMC	Mon, Sep 29, 2014	411.76	430.01	411.76	415.81
426	NYSE	AAMC	Fri, Sep 26, 2014	410.60	414.44	410.60	411.76
425	NYSE	AAMC	Thu, Sep 25, 2014	423.53	423.53	410.00	410.00
424	NYSE	AAMC	Wed, Sep 24, 2014	426.40	426.40	426.40	426.40
423	NYSE	AAMC	Tue, Sep 23, 2014	422.97	440.07	417.65	417.65
422	NYSE	AAMC	Mon, Sep 22, 2014	412.94	437.06	412.94	424.71
421	NYSE	AAMC	Fri, Sep 19, 2014	413.11	427.34	413.11	423.91
420	NYSE	AAMC	Thu, Sep 18, 2014	408.68	414.97	408.68	413.53
419	NYSE	AAMC	Wed, Sep 17, 2014	397.06	414.71	397.06	408.82
418	NYSE	AAMC	Tue, Sep 16, 2014	401.18	401.36	401.18	401.36
417	NYSE	AAMC	Mon, Sep 15, 2014	405.88	408.83	397.06	401.35
416	NYSE	AAMC	Fri, Sep 12, 2014	413.07	413.56	408.82	408.86
415	NYSE	AAMC	Thu, Sep 11, 2014	411.76	413.53	411.76	413.03
414	NYSE	AAMC	Wed, Sep 10, 2014	412.35	413.53	411.76	412.42
413	NYSE	AAMC	Tue, Sep 9, 2014	418.22	418.22	411.76	413.00
412	NYSE	AAMC	Mon, Sep 8, 2014	426.47	427.06	414.68	418.21
411	NYSE	AAMC	Fri, Sep 5, 2014	423.53	437.65	419.62	431.17
410	NYSE	AAMC	Thu, Sep 4, 2014	441.18	441.18	424.53	428.88
409	NYSE	AAMC	Wed, Sep 3, 2014	451.18	451.24	419.61	427.79
408	NYSE	AAMC	Tue, Sep 2, 2014	435.95	449.26	435.95	449.26
407	NYSE	AAMC	Fri, Aug 29, 2014	425.20	438.22	425.15	437.90
406	NYSE	AAMC	Thu, Aug 28, 2014	417.29	427.74	415.29	423.62
405	NYSE	AAMC	Wed, Aug 27, 2014	417.64	417.65	406.78	414.71
404	NYSE	AAMC	Tue, Aug 26, 2014	397.06	415.00	397.06	412.35
403	NYSE	AAMC	Mon, Aug 25, 2014	376.47	388.34	372.01	387.65
402	NYSE	AAMC	Fri, Aug 22, 2014	351.85	370.59	351.47	364.71
401	NYSE	AAMC	Thu, Aug 21, 2014	341.47	357.65	333.68	352.15
400	NYSE	AAMC	Wed, Aug 20, 2014	331.46	349.12	331.46	349.12
399	NYSE	AAMC	Tue, Aug 19, 2014	338.42	344.12	328.83	335.21
398	NYSE	AAMC	Mon, Aug 18, 2014	324.85	341.11	324.85	341.11
397	NYSE	AAMC	Fri, Aug 15, 2014	326.12	336.05	321.21	336.05
396	NYSE	AAMC	Thu, Aug 14, 2014	323.53	323.53	311.76	319.11
395	NYSE	AAMC	Wed, Aug 13, 2014	323.55	328.90	314.76	317.65
394	NYSE	AAMC	Tue, Aug 12, 2014	331.46	341.18	327.65	329.42
393	NYSE	AAMC	Mon, Aug 11, 2014	348.82	352.94	348.82	352.94
392	NYSE	AAMC	Fri, Aug 8, 2014	354.92	355.88	349.41	355.88
391	NYSE	AAMC	Thu, Aug 7, 2014	355.59	355.88	348.50	351.98
390	NYSE	AAMC	Wed, Aug 6, 2014	332.74	355.88	332.74	351.79
389	NYSE	AAMC	Tue, Aug 5, 2014	310.00	337.05	310.00	337.05
388	NYSE	AAMC	Mon, Aug 4, 2014	329.41	332.35	285.30	322.49
387	NYSE	AAMC	Fri, Aug 1, 2014	358.82	358.82	294.15	341.18
386	NYSE	AAMC	Thu, Jul 31, 2014	397.65	397.65	360.60	360.60
385	NYSE	AAMC	Wed, Jul 30, 2014	411.76	411.76	397.65	411.59
384	NYSE	AAMC	Tue, Jul 29, 2014	405.88	408.81	398.24	405.88
383	NYSE	AAMC	Mon, Jul 28, 2014	416.39	416.39	397.06	397.06
382	NYSE	AAMC	Fri, Jul 25, 2014	408.82	411.78	405.88	410.91
381	NYSE	AAMC	Thu, Jul 24, 2014	403.56	421.36	394.91	421.35
380	NYSE	AAMC	Wed, Jul 23, 2014	411.76	416.54	400.00	411.76
379	NYSE	AAMC	Tue, Jul 22, 2014	461.18	464.71	391.62	405.09
378	NYSE	AAMC	Mon, Jul 21, 2014	438.92	450.59	430.00	439.44
377	NYSE	AAMC	Fri, Jul 18, 2014	413.79	437.65	413.79	437.65
376	NYSE	AAMC	Thu, Jul 17, 2014	427.64	428.24	411.76	411.76
375	NYSE	AAMC	Wed, Jul 16, 2014	437.64	438.56	420.61	427.66
374	NYSE	AAMC	Tue, Jul 15, 2014	441.17	447.06	435.29	437.18
373	NYSE	AAMC	Mon, Jul 14, 2014	425.28	449.11	425.28	433.60
372	NYSE	AAMC	Fri, Jul 11, 2014	388.23	417.65	388.23	417.65
371	NYSE	AAMC	Thu, Jul 10, 2014	364.71	391.32	364.71	386.45
370	NYSE	AAMC	Wed, Jul 9, 2014	377.12	389.41	362.94	371.79
369	NYSE	AAMC	Tue, Jul 8, 2014	376.47	376.47	367.65	376.47
368	NYSE	AAMC	Mon, Jul 7, 2014	409.39	409.39	367.79	376.58
367	NYSE	AAMC	Thu, Jul 3, 2014	391.31	401.46	384.68	390.00
366	NYSE	AAMC	Wed, Jul 2, 2014	382.36	405.88	382.35	398.24
365	NYSE	AAMC	Tue, Jul 1, 2014	432.35	432.35	376.18	382.14
364	NYSE	AAMC	Mon, Jun 30, 2014	465.29	474.59	420.59	425.33
363	NYSE	AAMC	Fri, Jun 27, 2014	497.06	512.31	463.82	463.82
362	NYSE	AAMC	Thu, Jun 26, 2014	476.46	495.11	461.18	488.24
361	NYSE	AAMC	Wed, Jun 25, 2014	434.12	460.00	416.01	457.45
360	NYSE	AAMC	Tue, Jun 24, 2014	474.12	476.48	429.12	439.97
359	NYSE	AAMC	Mon, Jun 23, 2014	597.71	610.00	482.29	482.29
358	NYSE	AAMC	Fri, Jun 20, 2014	645.59	647.65	641.44	646.48
357	NYSE	AAMC	Thu, Jun 19, 2014	644.08	649.41	640.00	646.48
356	NYSE	AAMC	Wed, Jun 18, 2014	642.94	644.12	632.71	644.12
355	NYSE	AAMC	Tue, Jun 17, 2014	644.71	650.47	635.88	644.71
354	NYSE	AAMC	Mon, Jun 16, 2014	647.05	650.87	634.74	643.53
353	NYSE	AAMC	Fri, Jun 13, 2014	635.35	641.12	632.72	641.12
352	NYSE	AAMC	Thu, Jun 12, 2014	640.69	647.06	635.60	641.15
351	NYSE	AAMC	Wed, Jun 11, 2014	631.47	632.35	621.27	629.26
350	NYSE	AAMC	Tue, Jun 10, 2014	641.18	644.99	629.41	637.60
349	NYSE	AAMC	Mon, Jun 9, 2014	645.29	649.41	622.38	648.82
348	NYSE	AAMC	Fri, Jun 6, 2014	625.86	655.05	622.62	646.12
347	NYSE	AAMC	Thu, Jun 5, 2014	623.53	637.02	622.23	629.41
346	NYSE	AAMC	Wed, Jun 4, 2014	582.35	635.53	582.35	631.18
345	NYSE	AAMC	Tue, Jun 3, 2014	579.41	586.42	571.18	586.42
344	NYSE	AAMC	Mon, Jun 2, 2014	574.13	585.29	574.13	579.41
343	NYSE	AAMC	Fri, May 30, 2014	567.86	582.35	564.71	578.33
342	NYSE	AAMC	Thu, May 29, 2014	563.38	568.81	548.24	565.32
341	NYSE	AAMC	Wed, May 28, 2014	587.02	587.02	553.21	559.41
340	NYSE	AAMC	Tue, May 27, 2014	568.61	581.67	568.61	573.36
339	NYSE	AAMC	Fri, May 23, 2014	540.92	576.47	540.92	554.12
338	NYSE	AAMC	Thu, May 22, 2014	538.17	545.18	529.41	533.59
337	NYSE	AAMC	Wed, May 21, 2014	518.24	529.41	514.68	527.09
336	NYSE	AAMC	Tue, May 20, 2014	511.76	539.88	511.76	520.57
335	NYSE	AAMC	Mon, May 19, 2014	486.03	516.47	486.03	506.35
334	NYSE	AAMC	Fri, May 16, 2014	468.12	501.71	468.12	494.71
333	NYSE	AAMC	Thu, May 15, 2014	482.45	484.08	470.59	473.53
332	NYSE	AAMC	Wed, May 14, 2014	482.35	495.16	468.24	481.91
331	NYSE	AAMC	Tue, May 13, 2014	485.99	489.41	470.61	483.56
330	NYSE	AAMC	Mon, May 12, 2014	434.40	501.18	417.66	486.50
329	NYSE	AAMC	Fri, May 9, 2014	464.71	464.71	430.00	436.47
328	NYSE	AAMC	Thu, May 8, 2014	501.17	505.88	465.94	470.56
327	NYSE	AAMC	Wed, May 7, 2014	514.71	518.24	491.36	497.79
326	NYSE	AAMC	Tue, May 6, 2014	565.88	567.06	514.71	521.03
325	NYSE	AAMC	Mon, May 5, 2014	578.82	579.41	560.01	570.93
324	NYSE	AAMC	Fri, May 2, 2014	583.54	588.24	574.12	574.12
323	NYSE	AAMC	Thu, May 1, 2014	584.24	585.86	567.65	581.19
322	NYSE	AAMC	Wed, Apr 30, 2014	558.82	579.93	547.06	575.44
321	NYSE	AAMC	Tue, Apr 29, 2014	551.15	559.14	539.41	558.24
320	NYSE	AAMC	Mon, Apr 28, 2014	575.02	578.12	529.41	533.82
319	NYSE	AAMC	Fri, Apr 25, 2014	582.94	582.94	564.71	574.96
318	NYSE	AAMC	Thu, Apr 24, 2014	585.34	588.21	583.00	583.00
317	NYSE	AAMC	Wed, Apr 23, 2014	578.82	585.88	572.35	582.95
316	NYSE	AAMC	Tue, Apr 22, 2014	564.71	588.24	564.71	579.41
315	NYSE	AAMC	Mon, Apr 21, 2014	573.81	591.18	566.48	573.22
314	NYSE	AAMC	Thu, Apr 17, 2014	552.94	588.23	552.94	573.53
313	NYSE	AAMC	Wed, Apr 16, 2014	558.82	560.39	535.36	552.94
312	NYSE	AAMC	Tue, Apr 15, 2014	560.59	562.47	541.18	556.47
311	NYSE	AAMC	Mon, Apr 14, 2014	576.40	583.53	557.66	560.59
310	NYSE	AAMC	Fri, Apr 11, 2014	590.68	611.60	560.28	570.58
309	NYSE	AAMC	Thu, Apr 10, 2014	608.82	622.35	592.32	603.71
308	NYSE	AAMC	Wed, Apr 9, 2014	617.65	628.24	609.53	617.65
307	NYSE	AAMC	Tue, Apr 8, 2014	621.41	628.22	608.82	617.05
306	NYSE	AAMC	Mon, Apr 7, 2014	640.59	646.31	617.64	628.34
305	NYSE	AAMC	Fri, Apr 4, 2014	645.24	664.12	637.66	638.24
304	NYSE	AAMC	Thu, Apr 3, 2014	689.46	689.46	642.32	652.94
303	NYSE	AAMC	Wed, Apr 2, 2014	641.21	675.49	641.21	654.33
302	NYSE	AAMC	Tue, Apr 1, 2014	638.24	655.88	625.52	653.53
301	NYSE	AAMC	Mon, Mar 31, 2014	629.41	647.35	629.41	632.15
300	NYSE	AAMC	Fri, Mar 28, 2014	633.53	648.53	617.64	617.64
299	NYSE	AAMC	Thu, Mar 27, 2014	636.48	647.06	614.71	629.93
298	NYSE	AAMC	Wed, Mar 26, 2014	638.24	646.18	624.98	632.16
297	NYSE	AAMC	Tue, Mar 25, 2014	623.53	649.18	623.53	638.30
296	NYSE	AAMC	Mon, Mar 24, 2014	621.83	635.70	621.76	634.59
295	NYSE	AAMC	Fri, Mar 21, 2014	614.71	638.39	585.39	638.39
294	NYSE	AAMC	Thu, Mar 20, 2014	623.53	627.25	607.49	621.18
293	NYSE	AAMC	Wed, Mar 19, 2014	582.48	629.87	580.00	623.53
292	NYSE	AAMC	Tue, Mar 18, 2014	631.75	631.75	588.92	602.24
291	NYSE	AAMC	Mon, Mar 17, 2014	561.61	658.82	561.61	614.72
290	NYSE	AAMC	Fri, Mar 14, 2014	511.76	514.71	508.83	510.74
289	NYSE	AAMC	Thu, Mar 13, 2014	500.00	514.71	497.06	504.32
288	NYSE	AAMC	Wed, Mar 12, 2014	469.41	514.82	461.37	504.44
287	NYSE	AAMC	Tue, Mar 11, 2014	474.18	482.35	460.77	471.76
286	NYSE	AAMC	Mon, Mar 10, 2014	487.06	488.24	467.26	473.49
285	NYSE	AAMC	Fri, Mar 7, 2014	470.59	496.25	470.56	486.56
284	NYSE	AAMC	Thu, Mar 6, 2014	442.59	473.67	442.59	461.65
283	NYSE	AAMC	Wed, Mar 5, 2014	461.64	463.53	444.71	455.88
282	NYSE	AAMC	Tue, Mar 4, 2014	437.21	454.06	435.91	453.82
281	NYSE	AAMC	Mon, Mar 3, 2014	447.65	460.00	428.85	452.70
280	NYSE	AAMC	Fri, Feb 28, 2014	454.71	470.52	401.62	455.88
279	NYSE	AAMC	Thu, Feb 27, 2014	454.12	470.59	429.41	470.58
278	NYSE	AAMC	Wed, Feb 26, 2014	520.64	541.76	417.65	454.12
277	NYSE	AAMC	Tue, Feb 25, 2014	524.64	549.99	518.24	539.41
276	NYSE	AAMC	Mon, Feb 24, 2014	520.50	532.35	505.29	530.01
275	NYSE	AAMC	Fri, Feb 21, 2014	529.41	558.22	470.95	507.30
274	NYSE	AAMC	Thu, Feb 20, 2014	547.44	547.44	490.03	535.30
273	NYSE	AAMC	Wed, Feb 19, 2014	594.11	594.11	535.89	570.59
272	NYSE	AAMC	Tue, Feb 18, 2014	588.24	594.12	583.53	588.24
271	NYSE	AAMC	Fri, Feb 14, 2014	577.21	586.82	577.21	585.31
270	NYSE	AAMC	Thu, Feb 13, 2014	579.41	591.16	573.53	588.22
269	NYSE	AAMC	Wed, Feb 12, 2014	588.24	591.18	578.24	585.29
268	NYSE	AAMC	Tue, Feb 11, 2014	585.28	611.75	576.48	588.24
267	NYSE	AAMC	Mon, Feb 10, 2014	564.61	584.68	558.82	581.62
266	NYSE	AAMC	Fri, Feb 7, 2014	517.66	573.53	517.66	565.26
265	NYSE	AAMC	Thu, Feb 6, 2014	559.41	561.76	494.12	529.86
264	NYSE	AAMC	Wed, Feb 5, 2014	555.88	564.68	529.42	551.12
263	NYSE	AAMC	Tue, Feb 4, 2014	551.79	557.06	529.41	548.56
262	NYSE	AAMC	Mon, Feb 3, 2014	575.88	575.88	544.12	551.85
261	NYSE	AAMC	Fri, Jan 31, 2014	576.47	592.94	575.88	592.94
260	NYSE	AAMC	Thu, Jan 30, 2014	591.74	594.12	581.65	591.03
259	NYSE	AAMC	Wed, Jan 29, 2014	596.46	596.46	575.84	582.35
258	NYSE	AAMC	Tue, Jan 28, 2014	595.03	614.97	594.14	611.76
257	NYSE	AAMC	Mon, Jan 27, 2014	547.16	646.99	547.16	600.47
256	NYSE	AAMC	Fri, Jan 24, 2014	622.25	624.69	591.65	619.41
255	NYSE	AAMC	Thu, Jan 23, 2014	648.31	663.53	619.00	630.00
254	NYSE	AAMC	Wed, Jan 22, 2014	692.35	694.12	676.47	677.19
253	NYSE	AAMC	Tue, Jan 21, 2014	700.50	702.94	685.88	692.94
252	NYSE	AAMC	Fri, Jan 17, 2014	676.47	700.00	661.77	693.99
251	NYSE	AAMC	Thu, Jan 16, 2014	702.94	706.09	662.37	696.76
250	NYSE	AAMC	Wed, Jan 15, 2014	682.35	711.18	679.41	703.74
249	NYSE	AAMC	Tue, Jan 14, 2014	627.60	677.06	620.00	677.06
248	NYSE	AAMC	Mon, Jan 13, 2014	603.01	626.30	603.00	618.36
247	NYSE	AAMC	Fri, Jan 10, 2014	579.41	606.88	573.54	602.35
246	NYSE	AAMC	Thu, Jan 9, 2014	546.75	582.35	546.75	578.83
245	NYSE	AAMC	Wed, Jan 8, 2014	536.47	549.85	532.35	546.76
244	NYSE	AAMC	Tue, Jan 7, 2014	534.12	552.91	534.12	548.53
243	NYSE	AAMC	Mon, Jan 6, 2014	544.12	544.12	529.41	535.96
242	NYSE	AAMC	Fri, Jan 3, 2014	530.59	547.06	530.59	543.94
241	NYSE	AAMC	Thu, Jan 2, 2014	540.21	546.03	529.41	543.03
240	NYSE	AAMC	Tue, Dec 31, 2013	537.65	579.41	529.41	547.06
239	NYSE	AAMC	Mon, Dec 30, 2013	531.18	538.70	529.71	529.71
238	NYSE	AAMC	Fri, Dec 27, 2013	529.41	533.45	529.41	530.59
237	NYSE	AAMC	Thu, Dec 26, 2013	530.00	554.95	530.00	532.95
236	NYSE	AAMC	Tue, Dec 24, 2013	509.19	530.59	509.19	530.59
235	NYSE	AAMC	Mon, Dec 23, 2013	502.36	512.94	482.92	512.94
234	NYSE	AAMC	Fri, Dec 20, 2013	529.41	539.99	506.38	506.38
233	NYSE	AAMC	Thu, Dec 19, 2013	587.06	598.81	497.75	540.31
232	NYSE	AAMC	Wed, Dec 18, 2013	577.68	599.05	567.65	585.59
231	NYSE	AAMC	Tue, Dec 17, 2013	608.76	608.82	572.35	591.18
230	NYSE	AAMC	Mon, Dec 16, 2013	635.26	635.26	599.41	608.82
229	NYSE	AAMC	Fri, Dec 13, 2013	605.25	631.76	601.95	605.88
228	NYSE	AAMC	Thu, Dec 12, 2013	588.24	610.68	576.48	594.79
227	NYSE	AAMC	Wed, Dec 11, 2013	568.28	602.35	561.36	591.18
226	NYSE	AAMC	Tue, Dec 10, 2013	570.59	594.09	547.09	576.68
225	NYSE	AAMC	Mon, Dec 9, 2013	529.41	573.53	529.41	571.17
224	NYSE	AAMC	Fri, Dec 6, 2013	529.41	535.29	517.59	525.88
223	NYSE	AAMC	Thu, Dec 5, 2013	527.65	529.41	505.88	514.71
222	NYSE	AAMC	Wed, Dec 4, 2013	512.50	520.59	512.50	520.59
221	NYSE	AAMC	Tue, Dec 3, 2013	464.71	529.41	464.71	520.59
220	NYSE	AAMC	Mon, Dec 2, 2013	441.17	464.71	441.17	464.71
219	NYSE	AAMC	Fri, Nov 29, 2013	432.35	434.08	426.47	426.47
218	NYSE	AAMC	Tue, Nov 26, 2013	423.53	423.53	423.44	423.53
217	NYSE	AAMC	Mon, Nov 25, 2013	423.53	423.53	423.53	423.53
216	NYSE	AAMC	Fri, Nov 22, 2013	422.93	422.94	422.05	422.94
215	NYSE	AAMC	Thu, Nov 21, 2013	409.56	417.77	397.68	417.77
214	NYSE	AAMC	Wed, Nov 20, 2013	367.65	412.94	367.65	412.94
213	NYSE	AAMC	Tue, Nov 19, 2013	367.65	367.65	357.35	357.95
212	NYSE	AAMC	Mon, Nov 18, 2013	364.71	364.71	361.76	361.76
211	NYSE	AAMC	Fri, Nov 15, 2013	352.35	363.53	352.35	363.53
210	NYSE	AAMC	Thu, Nov 14, 2013	335.78	351.75	335.78	351.75
209	NYSE	AAMC	Wed, Nov 13, 2013	344.12	347.06	334.71	347.06
208	NYSE	AAMC	Tue, Nov 12, 2013	363.01	364.71	359.12	359.12
207	NYSE	AAMC	Mon, Nov 11, 2013	352.94	370.50	352.94	368.67
206	NYSE	AAMC	Fri, Nov 8, 2013	366.68	376.16	366.68	370.84
205	NYSE	AAMC	Thu, Nov 7, 2013	376.48	381.53	376.47	378.24
204	NYSE	AAMC	Wed, Nov 6, 2013	376.47	392.01	376.47	376.47
203	NYSE	AAMC	Tue, Nov 5, 2013	374.59	374.59	374.59	374.59
202	NYSE	AAMC	Mon, Nov 4, 2013	375.29	382.35	370.59	376.47
201	NYSE	AAMC	Fri, Nov 1, 2013	376.47	376.47	370.27	375.29
200	NYSE	AAMC	Thu, Oct 31, 2013	367.59	376.28	367.59	376.28
199	NYSE	AAMC	Wed, Oct 30, 2013	360.46	378.82	360.46	367.06
198	NYSE	AAMC	Tue, Oct 29, 2013	360.00	362.96	359.29	360.00
197	NYSE	AAMC	Mon, Oct 28, 2013	367.68	370.59	352.94	353.09
196	NYSE	AAMC	Fri, Oct 25, 2013	382.36	382.36	364.71	380.76
195	NYSE	AAMC	Thu, Oct 24, 2013	361.76	377.41	361.76	367.65
194	NYSE	AAMC	Wed, Oct 23, 2013	352.94	374.08	349.94	364.74
193	NYSE	AAMC	Tue, Oct 22, 2013	323.53	352.94	323.53	352.94
192	NYSE	AAMC	Mon, Oct 21, 2013	300.59	307.06	298.76	307.06
191	NYSE	AAMC	Fri, Oct 18, 2013	305.29	307.65	302.98	303.18
190	NYSE	AAMC	Thu, Oct 17, 2013	314.11	315.29	305.88	311.18
189	NYSE	AAMC	Wed, Oct 16, 2013	346.06	350.00	311.76	314.11
188	NYSE	AAMC	Tue, Oct 15, 2013	329.42	331.18	323.53	326.47
187	NYSE	AAMC	Mon, Oct 14, 2013	340.00	340.00	332.22	332.22
186	NYSE	AAMC	Fri, Oct 11, 2013	361.76	361.76	361.76	361.76
185	NYSE	AAMC	Thu, Oct 10, 2013	338.24	367.05	338.24	361.76
184	NYSE	AAMC	Wed, Oct 9, 2013	365.99	365.99	323.53	338.24
183	NYSE	AAMC	Tue, Oct 8, 2013	414.10	420.59	355.88	356.03
182	NYSE	AAMC	Mon, Oct 7, 2013	395.78	429.59	395.78	412.95
181	NYSE	AAMC	Fri, Oct 4, 2013	364.64	397.02	364.64	394.78
180	NYSE	AAMC	Thu, Oct 3, 2013	353.15	359.89	352.94	359.54
179	NYSE	AAMC	Wed, Oct 2, 2013	323.53	358.82	323.53	354.71
178	NYSE	AAMC	Tue, Oct 1, 2013	310.01	314.12	310.01	313.53
177	NYSE	AAMC	Mon, Sep 30, 2013	313.53	313.53	313.53	313.53
176	NYSE	AAMC	Fri, Sep 27, 2013	294.12	313.53	294.12	313.53
175	NYSE	AAMC	Thu, Sep 26, 2013	282.35	308.82	282.35	302.35
174	NYSE	AAMC	Wed, Sep 25, 2013	261.06	279.55	252.94	279.55
173	NYSE	AAMC	Tue, Sep 24, 2013	224.11	273.54	224.11	264.71
172	NYSE	AAMC	Mon, Sep 23, 2013	217.65	223.53	211.86	223.53
171	NYSE	AAMC	Fri, Sep 20, 2013	211.76	215.88	211.76	214.95
170	NYSE	AAMC	Thu, Sep 19, 2013	209.41	211.76	209.41	211.18
169	NYSE	AAMC	Wed, Sep 18, 2013	211.76	211.76	209.68	209.68
168	NYSE	AAMC	Tue, Sep 17, 2013	205.88	214.12	202.94	211.76
167	NYSE	AAMC	Mon, Sep 16, 2013	205.88	208.11	205.88	205.88
166	NYSE	AAMC	Fri, Sep 13, 2013	207.18	207.18	202.94	205.23
165	NYSE	AAMC	Thu, Sep 12, 2013	207.06	213.53	207.06	207.06
164	NYSE	AAMC	Wed, Sep 11, 2013	217.65	217.65	217.64	217.64
163	NYSE	AAMC	Tue, Sep 10, 2013	220.59	221.76	214.12	219.41
162	NYSE	AAMC	Mon, Sep 9, 2013	205.88	222.65	205.88	217.65
161	NYSE	AAMC	Wed, Sep 4, 2013	191.18	191.76	188.38	188.38
160	NYSE	AAMC	Tue, Sep 3, 2013	188.53	188.82	188.53	188.82
159	NYSE	AAMC	Fri, Aug 30, 2013	185.29	185.29	185.29	185.29
158	NYSE	AAMC	Mon, Aug 26, 2013	182.35	182.35	182.35	182.35
157	NYSE	AAMC	Thu, Aug 22, 2013	176.47	182.35	176.47	182.35
156	NYSE	AAMC	Wed, Aug 21, 2013	177.35	177.35	177.35	177.35
155	NYSE	AAMC	Mon, Aug 19, 2013	165.38	190.59	165.38	190.59
154	NYSE	AAMC	Fri, Aug 16, 2013	194.12	194.12	193.53	194.12
153	NYSE	AAMC	Thu, Aug 15, 2013	201.76	202.94	201.18	202.94
152	NYSE	AAMC	Tue, Aug 13, 2013	200.00	205.88	200.00	205.88
151	NYSE	AAMC	Thu, Aug 8, 2013	205.29	205.65	205.29	205.65
150	NYSE	AAMC	Wed, Aug 7, 2013	214.71	214.71	200.88	202.65
149	NYSE	AAMC	Mon, Aug 5, 2013	217.65	217.65	214.51	214.51
148	NYSE	AAMC	Fri, Aug 2, 2013	207.06	220.59	207.06	215.29
147	NYSE	AAMC	Thu, Aug 1, 2013	202.94	208.85	202.94	208.38
146	NYSE	AAMC	Wed, Jul 31, 2013	197.06	202.36	197.06	197.65
145	NYSE	AAMC	Mon, Jul 29, 2013	188.24	197.06	188.24	191.76
144	NYSE	AAMC	Thu, Jul 25, 2013	196.47	197.06	188.24	188.24
143	NYSE	AAMC	Wed, Jul 24, 2013	188.53	188.53	188.53	188.53
142	NYSE	AAMC	Tue, Jul 23, 2013	176.18	191.18	176.18	191.18
141	NYSE	AAMC	Mon, Jul 22, 2013	175.29	176.79	174.18	176.47
140	NYSE	AAMC	Fri, Jul 19, 2013	167.65	176.47	167.65	176.47
139	NYSE	AAMC	Thu, Jul 18, 2013	160.88	162.35	160.88	162.35
138	NYSE	AAMC	Wed, Jul 17, 2013	160.00	160.59	160.00	160.59
137	NYSE	AAMC	Tue, Jul 16, 2013	156.65	157.94	156.65	157.94
136	NYSE	AAMC	Mon, Jul 15, 2013	161.91	161.91	156.18	156.47
135	NYSE	AAMC	Fri, Jul 12, 2013	161.76	161.76	161.47	161.47
134	NYSE	AAMC	Thu, Jul 11, 2013	165.29	165.29	164.35	164.35
133	NYSE	AAMC	Wed, Jul 10, 2013	160.00	165.59	160.00	164.71
132	NYSE	AAMC	Tue, Jul 9, 2013	157.65	157.65	157.65	157.65
131	NYSE	AAMC	Mon, Jul 8, 2013	155.88	155.88	155.88	155.88
130	NYSE	AAMC	Tue, Jul 2, 2013	161.82	161.82	158.82	158.82
129	NYSE	AAMC	Mon, Jul 1, 2013	161.76	161.76	161.76	161.76
128	NYSE	AAMC	Thu, Jun 27, 2013	155.88	156.18	153.53	154.12
127	NYSE	AAMC	Wed, Jun 26, 2013	152.94	152.94	152.94	152.94
126	NYSE	AAMC	Tue, Jun 25, 2013	147.06	147.06	147.06	147.06
125	NYSE	AAMC	Mon, Jun 24, 2013	152.35	152.35	142.94	147.06
124	NYSE	AAMC	Fri, Jun 21, 2013	153.53	155.59	152.94	153.53
123	NYSE	AAMC	Thu, Jun 20, 2013	157.35	158.82	157.06	158.82
122	NYSE	AAMC	Wed, Jun 19, 2013	164.65	164.65	158.82	158.82
121	NYSE	AAMC	Tue, Jun 18, 2013	164.71	164.71	164.71	164.71
120	NYSE	AAMC	Mon, Jun 17, 2013	147.06	158.24	147.06	158.24
119	NYSE	AAMC	Wed, Jun 12, 2013	141.18	141.18	141.18	141.18
118	NYSE	AAMC	Tue, Jun 11, 2013	141.18	141.18	141.18	141.18
117	NYSE	AAMC	Mon, Jun 10, 2013	140.00	140.59	140.00	140.59
116	NYSE	AAMC	Fri, Jun 7, 2013	140.00	140.00	137.06	137.06
115	NYSE	AAMC	Thu, Jun 6, 2013	142.35	142.35	138.68	138.82
114	NYSE	AAMC	Wed, Jun 5, 2013	136.00	143.82	135.32	141.18
113	NYSE	AAMC	Tue, Jun 4, 2013	150.00	150.00	132.35	140.00
112	NYSE	AAMC	Mon, Jun 3, 2013	161.62	161.62	148.24	150.00
111	NYSE	AAMC	Fri, May 31, 2013	161.76	164.71	161.76	164.71
110	NYSE	AAMC	Wed, May 29, 2013	167.06	170.59	157.06	170.59
109	NYSE	AAMC	Tue, May 28, 2013	167.67	168.82	165.88	167.65
108	NYSE	AAMC	Fri, May 24, 2013	173.53	173.53	162.94	165.59
107	NYSE	AAMC	Thu, May 23, 2013	184.12	184.12	171.91	176.32
106	NYSE	AAMC	Wed, May 22, 2013	194.11	194.11	189.41	191.76
105	NYSE	AAMC	Tue, May 21, 2013	186.47	197.65	186.47	197.65
104	NYSE	AAMC	Mon, May 20, 2013	176.48	176.48	176.48	176.48
103	NYSE	AAMC	Fri, May 17, 2013	176.47	177.65	175.00	177.65
102	NYSE	AAMC	Thu, May 16, 2013	172.94	175.29	172.94	175.29
101	NYSE	AAMC	Wed, May 15, 2013	165.88	176.47	165.88	170.59
100	NYSE	AAMC	Tue, May 14, 2013	163.53	169.41	163.53	165.29
99	NYSE	AAMC	Mon, May 13, 2013	152.94	158.82	152.94	157.18
98	NYSE	AAMC	Fri, May 10, 2013	161.18	167.65	161.18	164.71
97	NYSE	AAMC	Thu, May 9, 2013	135.44	163.53	129.12	152.88
96	NYSE	AAMC	Wed, May 8, 2013	134.71	138.24	134.71	135.88
95	NYSE	AAMC	Tue, May 7, 2013	129.41	135.29	129.41	134.41
94	NYSE	AAMC	Mon, May 6, 2013	120.59	129.41	120.59	129.41
93	NYSE	AAMC	Fri, May 3, 2013	114.71	120.53	114.71	119.41
92	NYSE	AAMC	Thu, May 2, 2013	111.18	114.71	111.18	114.71
91	NYSE	AAMC	Wed, May 1, 2013	113.24	114.12	113.21	113.54
90	NYSE	AAMC	Tue, Apr 30, 2013	112.35	117.65	108.24	117.65
89	NYSE	AAMC	Mon, Apr 29, 2013	128.24	129.38	112.94	117.65
88	NYSE	AAMC	Fri, Apr 26, 2013	120.00	137.65	120.00	124.12
87	NYSE	AAMC	Thu, Apr 25, 2013	91.82	121.18	91.82	117.06
86	NYSE	AAMC	Wed, Apr 24, 2013	85.29	92.35	85.29	88.82
85	NYSE	AAMC	Tue, Apr 23, 2013	81.76	87.35	81.76	85.88
84	NYSE	AAMC	Mon, Apr 22, 2013	78.00	81.76	78.00	81.18
83	NYSE	AAMC	Fri, Apr 19, 2013	78.24	78.24	77.71	77.71
82	NYSE	AAMC	Thu, Apr 18, 2013	77.94	78.38	77.65	77.65
81	NYSE	AAMC	Wed, Apr 17, 2013	77.35	77.94	77.35	77.94
80	NYSE	AAMC	Tue, Apr 16, 2013	76.47	77.06	76.47	76.91
79	NYSE	AAMC	Mon, Apr 15, 2013	78.38	78.38	76.47	76.47
78	NYSE	AAMC	Fri, Apr 12, 2013	78.24	78.82	77.94	78.38
77	NYSE	AAMC	Thu, Apr 11, 2013	77.65	77.65	76.50	77.21
76	NYSE	AAMC	Wed, Apr 10, 2013	79.41	79.41	77.06	77.06
75	NYSE	AAMC	Tue, Apr 9, 2013	75.88	79.71	75.88	77.79
74	NYSE	AAMC	Mon, Apr 8, 2013	75.74	78.24	75.74	76.47
73	NYSE	AAMC	Fri, Apr 5, 2013	74.85	76.47	74.85	75.50
72	NYSE	AAMC	Thu, Apr 4, 2013	75.88	76.47	75.88	76.18
71	NYSE	AAMC	Wed, Apr 3, 2013	76.47	76.47	75.00	76.06
70	NYSE	AAMC	Tue, Apr 2, 2013	76.18	76.47	74.71	76.47
69	NYSE	AAMC	Mon, Apr 1, 2013	78.68	79.18	76.18	76.47
68	NYSE	AAMC	Thu, Mar 28, 2013	79.41	81.18	79.41	79.41
67	NYSE	AAMC	Wed, Mar 27, 2013	79.71	79.71	78.68	79.41
66	NYSE	AAMC	Tue, Mar 26, 2013	79.41	81.76	79.41	79.71
65	NYSE	AAMC	Mon, Mar 25, 2013	79.41	79.41	79.41	79.41
64	NYSE	AAMC	Fri, Mar 22, 2013	81.18	82.35	80.00	80.00
63	NYSE	AAMC	Thu, Mar 21, 2013	83.82	85.00	78.82	80.00
62	NYSE	AAMC	Wed, Mar 20, 2013	85.29	87.06	83.53	87.06
61	NYSE	AAMC	Tue, Mar 19, 2013	83.82	84.71	83.09	84.26
60	NYSE	AAMC	Mon, Mar 18, 2013	82.35	84.12	81.91	83.09
59	NYSE	AAMC	Fri, Mar 15, 2013	83.53	85.29	81.18	84.71
58	NYSE	AAMC	Thu, Mar 14, 2013	77.65	82.94	77.65	81.47
57	NYSE	AAMC	Wed, Mar 13, 2013	76.33	77.65	76.33	77.65
56	NYSE	AAMC	Tue, Mar 12, 2013	75.97	77.94	75.88	76.48
55	NYSE	AAMC	Mon, Mar 11, 2013	75.88	77.65	75.88	75.97
54	NYSE	AAMC	Fri, Mar 8, 2013	76.47	77.65	75.59	75.59
53	NYSE	AAMC	Thu, Mar 7, 2013	77.35	77.94	77.35	77.65
52	NYSE	AAMC	Wed, Mar 6, 2013	77.65	77.94	77.65	77.94
51	NYSE	AAMC	Tue, Mar 5, 2013	77.65	79.41	77.06	77.06
50	NYSE	AAMC	Mon, Mar 4, 2013	74.12	79.38	74.12	76.62
49	NYSE	AAMC	Fri, Mar 1, 2013	73.53	76.32	72.50	76.32
48	NYSE	AAMC	Thu, Feb 28, 2013	69.71	76.47	69.71	76.32
47	NYSE	AAMC	Wed, Feb 27, 2013	72.35	72.35	70.00	70.00
46	NYSE	AAMC	Tue, Feb 26, 2013	69.85	72.65	69.85	72.50
45	NYSE	AAMC	Mon, Feb 25, 2013	70.59	71.76	68.68	70.00
44	NYSE	AAMC	Fri, Feb 22, 2013	65.59	70.59	65.59	70.29
43	NYSE	AAMC	Thu, Feb 21, 2013	67.06	67.94	63.24	64.71
42	NYSE	AAMC	Wed, Feb 20, 2013	70.01	70.01	67.65	67.65
41	NYSE	AAMC	Tue, Feb 19, 2013	72.94	72.94	69.85	70.15
40	NYSE	AAMC	Fri, Feb 15, 2013	74.12	74.12	73.47	73.47
39	NYSE	AAMC	Thu, Feb 14, 2013	74.42	74.71	73.53	73.53
38	NYSE	AAMC	Wed, Feb 13, 2013	73.53	77.65	73.24	74.82
37	NYSE	AAMC	Tue, Feb 12, 2013	78.82	79.35	73.53	73.53
36	NYSE	AAMC	Mon, Feb 11, 2013	75.94	79.41	75.94	79.41
35	NYSE	AAMC	Fri, Feb 8, 2013	73.74	73.74	73.53	73.74
34	NYSE	AAMC	Wed, Feb 6, 2013	75.29	75.29	75.29	75.29
33	NYSE	AAMC	Mon, Feb 4, 2013	73.53	74.12	72.65	74.12
32	NYSE	AAMC	Fri, Feb 1, 2013	73.82	74.12	73.59	73.82
31	NYSE	AAMC	Thu, Jan 31, 2013	73.38	75.29	73.38	73.97
30	NYSE	AAMC	Wed, Jan 30, 2013	72.94	73.53	71.62	73.38
29	NYSE	AAMC	Tue, Jan 29, 2013	69.44	74.12	69.44	73.53
28	NYSE	AAMC	Mon, Jan 28, 2013	67.66	70.59	67.66	70.21
27	NYSE	AAMC	Fri, Jan 25, 2013	67.94	70.29	67.12	67.12
26	NYSE	AAMC	Thu, Jan 24, 2013	70.59	70.59	66.62	67.21
25	NYSE	AAMC	Wed, Jan 23, 2013	71.76	72.94	69.41	70.59
24	NYSE	AAMC	Tue, Jan 22, 2013	68.82	74.41	68.82	74.41
23	NYSE	AAMC	Fri, Jan 18, 2013	60.59	69.26	60.00	68.82
22	NYSE	AAMC	Thu, Jan 17, 2013	61.76	63.53	58.24	60.06
21	NYSE	AAMC	Wed, Jan 16, 2013	62.94	63.53	57.82	61.59
20	NYSE	AAMC	Tue, Jan 15, 2013	68.85	76.17	63.53	64.71
19	NYSE	AAMC	Mon, Jan 14, 2013	65.29	70.59	64.71	70.59
18	NYSE	AAMC	Fri, Jan 11, 2013	58.82	62.94	57.15	62.65
17	NYSE	AAMC	Thu, Jan 10, 2013	51.06	58.52	50.59	57.65
16	NYSE	AAMC	Wed, Jan 9, 2013	47.50	50.74	47.50	49.41
15	NYSE	AAMC	Tue, Jan 8, 2013	46.47	49.41	46.03	47.06
14	NYSE	AAMC	Mon, Jan 7, 2013	50.59	51.62	46.94	46.94
13	NYSE	AAMC	Fri, Jan 4, 2013	47.94	50.59	47.94	50.00
12	NYSE	AAMC	Thu, Jan 3, 2013	44.41	49.35	43.24	47.79
11	NYSE	AAMC	Wed, Jan 2, 2013	49.12	50.00	44.56	44.71
10	NYSE	AAMC	Mon, Dec 31, 2012	42.35	52.94	42.35	48.24
9	NYSE	AAMC	Fri, Dec 28, 2012	34.41	44.12	33.24	42.56
8	NYSE	AAMC	Mon, Dec 24, 2012	47.65	55.00	47.06	47.06
7	NYSE	AAMC	Fri, Dec 21, 2012	47.35	47.94	44.12	47.06
6	NYSE	AAMC	Thu, Dec 20, 2012	49.41	49.41	47.06	47.21
5	NYSE	AAMC	Wed, Dec 19, 2012	47.06	49.41	45.88	49.41
4	NYSE	AAMC	Tue, Dec 18, 2012	38.24	52.35	38.24	47.06
3	NYSE	AAMC	Mon, Dec 17, 2012	18.53	38.24	18.53	38.24
2	NYSE	AAMC	Fri, Dec 14, 2012	11.18	17.65	11.18	17.65
1	NYSE	AAMC	Thu, Dec 13, 2012	8.82	8.82	8.82	8.82
#	Exchange	Symbol	Date	Open	High	Low	Close

Altisource Asset Management Corp NYSE:AAMC 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