Atlantic American Corp NASDAQ:AAME Historical Prices

Below are the 8000 trading days of historical prices for AAME.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	AAME	Tue, Jan 17, 2023	2.55	2.62	2.44	2.60
7999	NASDAQ	AAME	Fri, Jan 13, 2023	2.52	2.52	2.51	2.51
7998	NASDAQ	AAME	Thu, Jan 12, 2023	2.61	2.61	2.41	2.49
7997	NASDAQ	AAME	Wed, Jan 11, 2023	2.50	2.55	2.50	2.50
7996	NASDAQ	AAME	Tue, Jan 10, 2023	2.58	2.58	2.46	2.57
7995	NASDAQ	AAME	Mon, Jan 9, 2023	2.55	2.58	2.49	2.58
7994	NASDAQ	AAME	Fri, Jan 6, 2023	2.43	2.53	2.43	2.44
7993	NASDAQ	AAME	Thu, Jan 5, 2023	2.43	2.47	2.43	2.47
7992	NASDAQ	AAME	Wed, Jan 4, 2023	2.35	2.49	2.35	2.43
7991	NASDAQ	AAME	Tue, Jan 3, 2023	2.10	2.42	2.10	2.42
7990	NASDAQ	AAME	Fri, Dec 30, 2022	2.37	2.42	2.32	2.34
7989	NASDAQ	AAME	Thu, Dec 29, 2022	2.34	2.35	2.18	2.18
7988	NASDAQ	AAME	Wed, Dec 28, 2022	2.37	2.37	2.33	2.33
7987	NASDAQ	AAME	Tue, Dec 27, 2022	2.35	2.42	2.35	2.40
7986	NASDAQ	AAME	Fri, Dec 23, 2022	2.41	2.42	2.41	2.42
7985	NASDAQ	AAME	Thu, Dec 22, 2022	2.42	2.50	2.41	2.50
7984	NASDAQ	AAME	Wed, Dec 21, 2022	2.44	2.44	2.41	2.42
7983	NASDAQ	AAME	Tue, Dec 20, 2022	2.46	2.46	2.45	2.45
7982	NASDAQ	AAME	Mon, Dec 19, 2022	2.48	2.48	2.48	2.48
7981	NASDAQ	AAME	Fri, Dec 16, 2022	2.46	2.61	2.44	2.59
7980	NASDAQ	AAME	Thu, Dec 15, 2022	2.42	2.46	2.41	2.41
7979	NASDAQ	AAME	Wed, Dec 14, 2022	2.51	2.51	2.41	2.41
7978	NASDAQ	AAME	Tue, Dec 13, 2022	2.50	2.67	2.50	2.67
7977	NASDAQ	AAME	Mon, Dec 12, 2022	2.50	2.66	2.50	2.66
7976	NASDAQ	AAME	Fri, Dec 9, 2022	2.57	2.58	2.53	2.57
7975	NASDAQ	AAME	Thu, Dec 8, 2022	2.62	2.69	2.52	2.59
7974	NASDAQ	AAME	Wed, Dec 7, 2022	2.73	2.73	2.70	2.70
7973	NASDAQ	AAME	Tue, Dec 6, 2022	2.70	2.70	2.66	2.66
7972	NASDAQ	AAME	Mon, Dec 5, 2022	2.87	2.87	2.75	2.75
7971	NASDAQ	AAME	Fri, Dec 2, 2022	2.89	2.89	2.89	2.89
7970	NASDAQ	AAME	Thu, Dec 1, 2022	2.87	2.95	2.87	2.95
7969	NASDAQ	AAME	Wed, Nov 30, 2022	2.80	2.88	2.80	2.88
7968	NASDAQ	AAME	Tue, Nov 29, 2022	2.88	2.88	2.83	2.83
7967	NASDAQ	AAME	Mon, Nov 28, 2022	2.89	2.89	2.77	2.82
7966	NASDAQ	AAME	Fri, Nov 25, 2022	2.87	2.91	2.84	2.91
7965	NASDAQ	AAME	Wed, Nov 23, 2022	2.98	2.98	2.98	2.98
7964	NASDAQ	AAME	Tue, Nov 22, 2022	2.88	2.92	2.85	2.85
7963	NASDAQ	AAME	Mon, Nov 21, 2022	2.89	2.92	2.86	2.86
7962	NASDAQ	AAME	Fri, Nov 18, 2022	3.07	3.07	3.01	3.02
7961	NASDAQ	AAME	Thu, Nov 17, 2022	2.99	3.04	2.99	3.04
7960	NASDAQ	AAME	Wed, Nov 16, 2022	3.08	3.10	3.08	3.08
7959	NASDAQ	AAME	Tue, Nov 15, 2022	3.05	3.14	2.96	2.96
7958	NASDAQ	AAME	Mon, Nov 14, 2022	3.12	3.12	2.88	3.04
7957	NASDAQ	AAME	Fri, Nov 11, 2022	2.92	3.06	2.92	3.06
7956	NASDAQ	AAME	Thu, Nov 10, 2022	2.86	3.03	2.86	3.02
7955	NASDAQ	AAME	Wed, Nov 9, 2022	3.03	3.03	2.86	2.93
7954	NASDAQ	AAME	Tue, Nov 8, 2022	3.13	3.13	2.88	2.88
7953	NASDAQ	AAME	Mon, Nov 7, 2022	3.08	3.13	2.89	2.90
7952	NASDAQ	AAME	Fri, Nov 4, 2022	3.02	3.03	3.01	3.03
7951	NASDAQ	AAME	Thu, Nov 3, 2022	3.02	3.04	2.84	2.89
7950	NASDAQ	AAME	Wed, Nov 2, 2022	3.02	3.03	2.81	3.00
7949	NASDAQ	AAME	Tue, Nov 1, 2022	2.82	3.02	2.82	2.84
7948	NASDAQ	AAME	Mon, Oct 31, 2022	2.91	3.01	2.86	2.87
7947	NASDAQ	AAME	Fri, Oct 28, 2022	3.06	3.06	2.95	2.99
7946	NASDAQ	AAME	Thu, Oct 27, 2022	3.07	3.09	2.97	3.05
7945	NASDAQ	AAME	Wed, Oct 26, 2022	2.92	3.00	2.76	3.00
7944	NASDAQ	AAME	Tue, Oct 25, 2022	2.85	2.86	2.85	2.86
7943	NASDAQ	AAME	Mon, Oct 24, 2022	2.72	2.85	2.72	2.85
7942	NASDAQ	AAME	Thu, Oct 20, 2022	2.70	2.76	2.70	2.76
7941	NASDAQ	AAME	Wed, Oct 19, 2022	2.85	2.85	2.70	2.70
7940	NASDAQ	AAME	Tue, Oct 18, 2022	2.77	2.86	2.75	2.75
7939	NASDAQ	AAME	Mon, Oct 17, 2022	2.85	2.85	2.70	2.70
7938	NASDAQ	AAME	Fri, Oct 14, 2022	2.92	2.92	2.76	2.77
7937	NASDAQ	AAME	Thu, Oct 13, 2022	2.81	2.81	2.77	2.79
7936	NASDAQ	AAME	Wed, Oct 12, 2022	2.75	2.80	2.75	2.75
7935	NASDAQ	AAME	Tue, Oct 11, 2022	2.76	2.76	2.75	2.76
7934	NASDAQ	AAME	Mon, Oct 10, 2022	2.78	2.78	2.78	2.78
7933	NASDAQ	AAME	Fri, Oct 7, 2022	2.80	2.81	2.75	2.75
7932	NASDAQ	AAME	Thu, Oct 6, 2022	2.80	2.83	2.80	2.83
7931	NASDAQ	AAME	Wed, Oct 5, 2022	2.83	2.83	2.80	2.80
7930	NASDAQ	AAME	Tue, Oct 4, 2022	2.89	2.89	2.80	2.80
7929	NASDAQ	AAME	Mon, Oct 3, 2022	2.81	2.81	2.80	2.80
7928	NASDAQ	AAME	Fri, Sep 30, 2022	2.98	2.98	2.86	2.86
7927	NASDAQ	AAME	Thu, Sep 29, 2022	2.93	2.98	2.85	2.98
7926	NASDAQ	AAME	Wed, Sep 28, 2022	2.87	3.01	2.87	2.88
7925	NASDAQ	AAME	Tue, Sep 27, 2022	2.85	3.04	2.85	2.95
7924	NASDAQ	AAME	Mon, Sep 26, 2022	2.85	3.11	2.85	3.04
7923	NASDAQ	AAME	Fri, Sep 23, 2022	3.09	3.09	2.91	2.95
7922	NASDAQ	AAME	Thu, Sep 22, 2022	2.99	3.14	2.99	3.11
7921	NASDAQ	AAME	Wed, Sep 21, 2022	3.06	3.10	2.94	3.09
7920	NASDAQ	AAME	Tue, Sep 20, 2022	3.12	3.15	2.88	3.09
7919	NASDAQ	AAME	Mon, Sep 19, 2022	3.04	3.07	3.04	3.04
7918	NASDAQ	AAME	Fri, Sep 16, 2022	3.04	3.08	2.99	2.99
7917	NASDAQ	AAME	Thu, Sep 15, 2022	2.95	3.04	2.92	3.02
7916	NASDAQ	AAME	Wed, Sep 14, 2022	3.07	3.10	2.92	2.92
7915	NASDAQ	AAME	Tue, Sep 13, 2022	3.07	3.09	2.99	3.07
7914	NASDAQ	AAME	Mon, Sep 12, 2022	3.01	3.06	2.95	2.95
7913	NASDAQ	AAME	Fri, Sep 9, 2022	2.86	3.05	2.86	3.03
7912	NASDAQ	AAME	Thu, Sep 8, 2022	2.81	3.03	2.81	2.93
7911	NASDAQ	AAME	Wed, Sep 7, 2022	2.82	3.04	2.82	2.99
7910	NASDAQ	AAME	Tue, Sep 6, 2022	3.03	3.04	2.92	2.98
7909	NASDAQ	AAME	Fri, Sep 2, 2022	2.88	2.99	2.88	2.97
7908	NASDAQ	AAME	Thu, Sep 1, 2022	3.05	3.05	2.86	2.97
7907	NASDAQ	AAME	Wed, Aug 31, 2022	3.03	3.09	2.90	2.99
7906	NASDAQ	AAME	Tue, Aug 30, 2022	3.07	3.07	3.07	3.07
7905	NASDAQ	AAME	Mon, Aug 29, 2022	3.00	3.09	2.93	2.93
7904	NASDAQ	AAME	Fri, Aug 26, 2022	3.08	3.09	2.96	3.07
7903	NASDAQ	AAME	Thu, Aug 25, 2022	2.94	3.06	2.94	3.06
7902	NASDAQ	AAME	Wed, Aug 24, 2022	2.97	3.05	2.95	2.98
7901	NASDAQ	AAME	Tue, Aug 23, 2022	3.10	3.10	3.02	3.02
7900	NASDAQ	AAME	Mon, Aug 22, 2022	2.90	3.10	2.85	3.10
7899	NASDAQ	AAME	Fri, Aug 19, 2022	3.16	3.16	2.81	2.86
7898	NASDAQ	AAME	Thu, Aug 18, 2022	3.01	3.17	3.00	3.12
7897	NASDAQ	AAME	Wed, Aug 17, 2022	2.97	3.18	2.97	3.06
7896	NASDAQ	AAME	Tue, Aug 16, 2022	3.12	3.20	2.95	2.98
7895	NASDAQ	AAME	Mon, Aug 15, 2022	3.10	3.11	3.00	3.10
7894	NASDAQ	AAME	Fri, Aug 12, 2022	3.09	3.09	2.91	3.00
7893	NASDAQ	AAME	Thu, Aug 11, 2022	2.93	3.10	2.93	2.96
7892	NASDAQ	AAME	Wed, Aug 10, 2022	3.05	3.05	2.88	2.88
7891	NASDAQ	AAME	Tue, Aug 9, 2022	2.88	3.00	2.85	2.87
7890	NASDAQ	AAME	Mon, Aug 8, 2022	3.00	3.00	2.81	2.93
7889	NASDAQ	AAME	Fri, Aug 5, 2022	2.90	3.05	2.82	2.95
7888	NASDAQ	AAME	Thu, Aug 4, 2022	3.09	3.09	2.71	2.99
7887	NASDAQ	AAME	Wed, Aug 3, 2022	2.97	2.99	2.81	2.93
7886	NASDAQ	AAME	Tue, Aug 2, 2022	2.83	2.88	2.79	2.79
7885	NASDAQ	AAME	Mon, Aug 1, 2022	2.98	2.98	2.74	2.91
7884	NASDAQ	AAME	Fri, Jul 29, 2022	2.62	2.94	2.62	2.92
7883	NASDAQ	AAME	Thu, Jul 28, 2022	2.76	2.83	2.60	2.83
7882	NASDAQ	AAME	Wed, Jul 27, 2022	2.69	2.82	2.65	2.73
7881	NASDAQ	AAME	Tue, Jul 26, 2022	3.03	3.08	2.65	2.68
7880	NASDAQ	AAME	Mon, Jul 25, 2022	3.00	3.06	2.91	3.00
7879	NASDAQ	AAME	Fri, Jul 22, 2022	3.00	3.00	2.99	3.00
7878	NASDAQ	AAME	Thu, Jul 21, 2022	2.84	2.95	2.84	2.95
7877	NASDAQ	AAME	Wed, Jul 20, 2022	2.78	2.80	2.66	2.76
7876	NASDAQ	AAME	Tue, Jul 19, 2022	2.90	2.91	2.72	2.73
7875	NASDAQ	AAME	Mon, Jul 18, 2022	2.82	2.89	2.68	2.68
7874	NASDAQ	AAME	Fri, Jul 15, 2022	2.98	3.13	2.57	2.67
7873	NASDAQ	AAME	Thu, Jul 14, 2022	3.05	3.05	2.88	2.88
7872	NASDAQ	AAME	Wed, Jul 13, 2022	2.78	3.04	2.75	3.02
7871	NASDAQ	AAME	Tue, Jul 12, 2022	3.10	3.18	3.02	3.11
7870	NASDAQ	AAME	Mon, Jul 11, 2022	3.11	3.20	2.99	3.13
7869	NASDAQ	AAME	Fri, Jul 8, 2022	2.96	3.16	2.89	3.06
7868	NASDAQ	AAME	Thu, Jul 7, 2022	2.70	3.09	2.70	3.03
7867	NASDAQ	AAME	Wed, Jul 6, 2022	2.47	2.75	2.47	2.73
7866	NASDAQ	AAME	Tue, Jul 5, 2022	2.64	2.66	2.50	2.57
7865	NASDAQ	AAME	Fri, Jul 1, 2022	2.60	2.63	2.54	2.54
7864	NASDAQ	AAME	Thu, Jun 30, 2022	2.69	2.71	2.59	2.67
7863	NASDAQ	AAME	Wed, Jun 29, 2022	2.64	2.74	2.60	2.62
7862	NASDAQ	AAME	Tue, Jun 28, 2022	2.85	2.85	2.70	2.70
7861	NASDAQ	AAME	Mon, Jun 27, 2022	2.69	2.89	2.69	2.80
7860	NASDAQ	AAME	Fri, Jun 24, 2022	2.90	2.90	2.56	2.77
7859	NASDAQ	AAME	Thu, Jun 23, 2022	3.09	3.09	2.83	2.94
7858	NASDAQ	AAME	Wed, Jun 22, 2022	3.20	3.20	2.92	3.04
7857	NASDAQ	AAME	Tue, Jun 21, 2022	2.85	3.49	2.80	3.01
7856	NASDAQ	AAME	Fri, Jun 17, 2022	2.72	3.10	2.72	2.91
7855	NASDAQ	AAME	Thu, Jun 16, 2022	2.69	3.03	2.69	2.87
7854	NASDAQ	AAME	Wed, Jun 15, 2022	2.75	3.00	2.75	2.89
7853	NASDAQ	AAME	Tue, Jun 14, 2022	2.68	3.11	2.56	2.85
7852	NASDAQ	AAME	Mon, Jun 13, 2022	2.87	3.06	2.87	2.96
7851	NASDAQ	AAME	Fri, Jun 10, 2022	3.03	3.03	3.03	3.03
7850	NASDAQ	AAME	Thu, Jun 9, 2022	3.01	3.04	3.00	3.04
7849	NASDAQ	AAME	Wed, Jun 8, 2022	2.98	3.10	2.97	3.10
7848	NASDAQ	AAME	Tue, Jun 7, 2022	3.00	3.01	2.93	2.93
7847	NASDAQ	AAME	Mon, Jun 6, 2022	3.01	3.01	2.98	2.99
7846	NASDAQ	AAME	Fri, Jun 3, 2022	3.01	3.01	2.80	2.99
7845	NASDAQ	AAME	Thu, Jun 2, 2022	3.01	3.01	3.01	3.01
7844	NASDAQ	AAME	Wed, Jun 1, 2022	3.19	3.22	2.97	2.99
7843	NASDAQ	AAME	Tue, May 31, 2022	2.61	3.15	2.53	3.14
7842	NASDAQ	AAME	Fri, May 27, 2022	2.90	2.95	2.52	2.76
7841	NASDAQ	AAME	Thu, May 26, 2022	2.77	2.86	2.76	2.86
7840	NASDAQ	AAME	Wed, May 25, 2022	2.68	2.81	2.68	2.76
7839	NASDAQ	AAME	Tue, May 24, 2022	2.93	2.93	2.57	2.65
7838	NASDAQ	AAME	Mon, May 23, 2022	2.71	2.71	2.69	2.71
7837	NASDAQ	AAME	Fri, May 20, 2022	2.86	2.86	2.70	2.71
7836	NASDAQ	AAME	Thu, May 19, 2022	2.60	3.02	2.41	2.79
7835	NASDAQ	AAME	Wed, May 18, 2022	2.80	2.80	2.78	2.79
7834	NASDAQ	AAME	Tue, May 17, 2022	2.89	3.14	2.81	2.83
7833	NASDAQ	AAME	Mon, May 16, 2022	2.85	2.98	2.71	2.71
7832	NASDAQ	AAME	Fri, May 13, 2022	2.88	2.94	2.78	2.94
7831	NASDAQ	AAME	Thu, May 12, 2022	2.76	3.00	2.65	2.86
7830	NASDAQ	AAME	Wed, May 11, 2022	2.91	3.13	2.76	2.87
7829	NASDAQ	AAME	Tue, May 10, 2022	2.91	2.91	2.78	2.91
7828	NASDAQ	AAME	Mon, May 9, 2022	2.92	2.99	2.92	2.92
7827	NASDAQ	AAME	Fri, May 6, 2022	2.92	3.05	2.92	2.99
7826	NASDAQ	AAME	Thu, May 5, 2022	3.05	3.05	2.93	3.00
7825	NASDAQ	AAME	Wed, May 4, 2022	3.09	3.09	2.92	2.97
7824	NASDAQ	AAME	Tue, May 3, 2022	3.02	3.02	2.99	3.01
7823	NASDAQ	AAME	Mon, May 2, 2022	2.95	3.11	2.95	2.98
7822	NASDAQ	AAME	Fri, Apr 29, 2022	2.97	3.13	2.97	3.05
7821	NASDAQ	AAME	Thu, Apr 28, 2022	3.09	3.14	3.00	3.00
7820	NASDAQ	AAME	Wed, Apr 27, 2022	3.02	3.14	2.99	3.13
7819	NASDAQ	AAME	Tue, Apr 26, 2022	3.15	3.15	3.02	3.15
7818	NASDAQ	AAME	Mon, Apr 25, 2022	3.09	3.30	3.02	3.17
7817	NASDAQ	AAME	Fri, Apr 22, 2022	3.12	3.20	3.12	3.20
7816	NASDAQ	AAME	Thu, Apr 21, 2022	3.18	3.33	3.14	3.15
7815	NASDAQ	AAME	Wed, Apr 20, 2022	3.32	3.32	3.12	3.14
7814	NASDAQ	AAME	Tue, Apr 19, 2022	3.10	3.27	3.06	3.15
7813	NASDAQ	AAME	Mon, Apr 18, 2022	3.37	3.37	3.11	3.17
7812	NASDAQ	AAME	Thu, Apr 14, 2022	3.35	3.49	3.25	3.43
7811	NASDAQ	AAME	Wed, Apr 13, 2022	3.55	3.58	3.34	3.46
7810	NASDAQ	AAME	Tue, Apr 12, 2022	3.70	3.70	3.45	3.58
7809	NASDAQ	AAME	Mon, Apr 11, 2022	3.33	3.79	3.21	3.64
7808	NASDAQ	AAME	Fri, Apr 8, 2022	3.21	3.38	3.21	3.31
7807	NASDAQ	AAME	Thu, Apr 7, 2022	3.28	3.57	3.25	3.32
7806	NASDAQ	AAME	Wed, Apr 6, 2022	3.31	3.41	3.20	3.35
7805	NASDAQ	AAME	Tue, Apr 5, 2022	3.22	3.45	3.17	3.40
7804	NASDAQ	AAME	Mon, Apr 4, 2022	3.20	3.30	3.20	3.22
7803	NASDAQ	AAME	Fri, Apr 1, 2022	3.10	3.30	3.10	3.15
7802	NASDAQ	AAME	Thu, Mar 31, 2022	3.10	3.15	2.89	3.13
7801	NASDAQ	AAME	Wed, Mar 30, 2022	2.96	3.10	2.83	3.08
7800	NASDAQ	AAME	Tue, Mar 29, 2022	2.90	3.04	2.85	2.97
7799	NASDAQ	AAME	Mon, Mar 28, 2022	2.82	2.90	2.80	2.85
7798	NASDAQ	AAME	Fri, Mar 25, 2022	2.85	3.09	2.83	2.85
7797	NASDAQ	AAME	Thu, Mar 24, 2022	2.78	2.84	2.66	2.83
7796	NASDAQ	AAME	Wed, Mar 23, 2022	2.67	2.75	2.62	2.63
7795	NASDAQ	AAME	Tue, Mar 22, 2022	2.62	2.63	2.50	2.63
7794	NASDAQ	AAME	Mon, Mar 21, 2022	2.55	2.63	2.44	2.62
7793	NASDAQ	AAME	Fri, Mar 18, 2022	2.49	2.55	2.48	2.55
7792	NASDAQ	AAME	Thu, Mar 17, 2022	2.36	2.54	2.36	2.51
7791	NASDAQ	AAME	Wed, Mar 16, 2022	2.48	2.50	2.37	2.39
7790	NASDAQ	AAME	Tue, Mar 15, 2022	2.34	2.50	2.27	2.35
7789	NASDAQ	AAME	Mon, Mar 14, 2022	2.35	2.35	2.27	2.27
7788	NASDAQ	AAME	Fri, Mar 11, 2022	2.26	2.41	2.26	2.34
7787	NASDAQ	AAME	Thu, Mar 10, 2022	2.28	2.41	2.28	2.38
7786	NASDAQ	AAME	Wed, Mar 9, 2022	2.41	2.41	2.23	2.38
7785	NASDAQ	AAME	Tue, Mar 8, 2022	2.39	2.39	2.21	2.22
7784	NASDAQ	AAME	Mon, Mar 7, 2022	2.46	2.46	2.34	2.34
7783	NASDAQ	AAME	Fri, Mar 4, 2022	2.51	2.51	2.42	2.42
7782	NASDAQ	AAME	Wed, Mar 2, 2022	2.55	2.55	2.52	2.52
7781	NASDAQ	AAME	Tue, Mar 1, 2022	2.47	2.65	2.47	2.55
7780	NASDAQ	AAME	Mon, Feb 28, 2022	2.59	2.65	2.45	2.45
7779	NASDAQ	AAME	Fri, Feb 25, 2022	2.52	2.64	2.40	2.64
7778	NASDAQ	AAME	Thu, Feb 24, 2022	2.45	2.59	2.40	2.47
7777	NASDAQ	AAME	Wed, Feb 23, 2022	2.65	2.65	2.50	2.59
7776	NASDAQ	AAME	Tue, Feb 22, 2022	2.75	2.80	2.61	2.70
7775	NASDAQ	AAME	Fri, Feb 18, 2022	2.80	2.90	2.62	2.75
7774	NASDAQ	AAME	Thu, Feb 17, 2022	2.74	2.86	2.59	2.75
7773	NASDAQ	AAME	Wed, Feb 16, 2022	2.70	2.87	2.70	2.78
7772	NASDAQ	AAME	Tue, Feb 15, 2022	2.78	2.92	2.43	2.75
7771	NASDAQ	AAME	Mon, Feb 14, 2022	2.71	2.89	2.64	2.72
7770	NASDAQ	AAME	Fri, Feb 11, 2022	2.51	2.75	2.51	2.75
7769	NASDAQ	AAME	Thu, Feb 10, 2022	2.55	2.63	2.52	2.63
7768	NASDAQ	AAME	Wed, Feb 9, 2022	2.57	2.61	2.48	2.56
7767	NASDAQ	AAME	Tue, Feb 8, 2022	2.51	2.61	2.50	2.61
7766	NASDAQ	AAME	Mon, Feb 7, 2022	2.58	2.58	2.52	2.54
7765	NASDAQ	AAME	Fri, Feb 4, 2022	2.44	2.59	2.44	2.56
7764	NASDAQ	AAME	Thu, Feb 3, 2022	2.55	2.65	2.47	2.51
7763	NASDAQ	AAME	Wed, Feb 2, 2022	2.50	2.63	2.46	2.58
7762	NASDAQ	AAME	Tue, Feb 1, 2022	2.60	2.60	2.41	2.51
7761	NASDAQ	AAME	Mon, Jan 31, 2022	2.44	2.63	2.44	2.59
7760	NASDAQ	AAME	Fri, Jan 28, 2022	2.45	2.59	2.41	2.50
7759	NASDAQ	AAME	Thu, Jan 27, 2022	2.47	2.57	2.28	2.49
7758	NASDAQ	AAME	Wed, Jan 26, 2022	2.66	2.66	2.33	2.46
7757	NASDAQ	AAME	Tue, Jan 25, 2022	2.43	2.59	2.30	2.55
7756	NASDAQ	AAME	Mon, Jan 24, 2022	2.20	2.34	2.12	2.31
7755	NASDAQ	AAME	Fri, Jan 21, 2022	2.43	2.48	2.28	2.28
7754	NASDAQ	AAME	Thu, Jan 20, 2022	2.49	2.66	2.37	2.48
7753	NASDAQ	AAME	Wed, Jan 19, 2022	2.59	2.59	2.45	2.50
7752	NASDAQ	AAME	Tue, Jan 18, 2022	2.40	2.74	2.38	2.51
7751	NASDAQ	AAME	Fri, Jan 14, 2022	2.70	3.05	2.67	2.72
7750	NASDAQ	AAME	Thu, Jan 13, 2022	2.84	2.97	2.70	2.72
7749	NASDAQ	AAME	Wed, Jan 12, 2022	2.86	2.90	2.70	2.74
7748	NASDAQ	AAME	Tue, Jan 11, 2022	2.86	2.90	2.72	2.85
7747	NASDAQ	AAME	Mon, Jan 10, 2022	2.90	2.90	2.80	2.86
7746	NASDAQ	AAME	Fri, Jan 7, 2022	2.90	2.95	2.80	2.90
7745	NASDAQ	AAME	Thu, Jan 6, 2022	2.94	3.09	2.90	2.91
7744	NASDAQ	AAME	Wed, Jan 5, 2022	2.90	3.10	2.70	2.98
7743	NASDAQ	AAME	Tue, Jan 4, 2022	2.70	2.97	2.49	2.80
7742	NASDAQ	AAME	Mon, Jan 3, 2022	2.53	2.81	2.51	2.69
7741	NASDAQ	AAME	Fri, Dec 31, 2021	2.80	2.82	2.38	2.45
7740	NASDAQ	AAME	Thu, Dec 30, 2021	2.91	3.00	2.74	2.78
7739	NASDAQ	AAME	Wed, Dec 29, 2021	3.11	3.12	2.85	2.88
7738	NASDAQ	AAME	Tue, Dec 28, 2021	3.05	3.20	3.05	3.13
7737	NASDAQ	AAME	Mon, Dec 27, 2021	3.09	3.24	3.03	3.06
7736	NASDAQ	AAME	Thu, Dec 23, 2021	3.19	3.21	3.07	3.21
7735	NASDAQ	AAME	Wed, Dec 22, 2021	3.06	3.10	3.04	3.10
7734	NASDAQ	AAME	Tue, Dec 21, 2021	3.12	3.36	3.09	3.12
7733	NASDAQ	AAME	Mon, Dec 20, 2021	3.64	3.64	2.84	3.12
7732	NASDAQ	AAME	Fri, Dec 17, 2021	3.38	3.64	3.36	3.56
7731	NASDAQ	AAME	Thu, Dec 16, 2021	3.51	3.60	3.42	3.42
7730	NASDAQ	AAME	Wed, Dec 15, 2021	3.65	3.65	3.51	3.54
7729	NASDAQ	AAME	Tue, Dec 14, 2021	3.78	3.78	3.61	3.61
7728	NASDAQ	AAME	Mon, Dec 13, 2021	3.63	3.80	3.63	3.69
7727	NASDAQ	AAME	Fri, Dec 10, 2021	3.71	3.89	3.62	3.72
7726	NASDAQ	AAME	Thu, Dec 9, 2021	3.81	3.86	3.71	3.71
7725	NASDAQ	AAME	Wed, Dec 8, 2021	3.78	3.90	3.77	3.79
7724	NASDAQ	AAME	Tue, Dec 7, 2021	3.75	3.90	3.72	3.75
7723	NASDAQ	AAME	Mon, Dec 6, 2021	3.73	3.84	3.71	3.78
7722	NASDAQ	AAME	Fri, Dec 3, 2021	3.80	3.81	3.71	3.76
7721	NASDAQ	AAME	Thu, Dec 2, 2021	3.81	3.90	3.80	3.85
7720	NASDAQ	AAME	Wed, Dec 1, 2021	3.90	3.94	3.81	3.82
7719	NASDAQ	AAME	Tue, Nov 30, 2021	3.85	3.93	3.80	3.90
7718	NASDAQ	AAME	Mon, Nov 29, 2021	3.91	4.03	3.80	3.82
7717	NASDAQ	AAME	Fri, Nov 26, 2021	4.03	4.05	3.90	3.97
7716	NASDAQ	AAME	Wed, Nov 24, 2021	4.06	4.10	3.94	4.01
7715	NASDAQ	AAME	Tue, Nov 23, 2021	4.15	4.19	3.94	4.00
7714	NASDAQ	AAME	Mon, Nov 22, 2021	4.19	4.20	4.04	4.05
7713	NASDAQ	AAME	Fri, Nov 19, 2021	4.05	4.20	4.02	4.11
7712	NASDAQ	AAME	Thu, Nov 18, 2021	4.25	4.30	4.01	4.09
7711	NASDAQ	AAME	Wed, Nov 17, 2021	4.00	4.31	4.00	4.22
7710	NASDAQ	AAME	Tue, Nov 16, 2021	4.25	4.34	4.15	4.15
7709	NASDAQ	AAME	Mon, Nov 15, 2021	4.30	4.33	4.16	4.27
7708	NASDAQ	AAME	Fri, Nov 12, 2021	4.25	4.25	4.14	4.25
7707	NASDAQ	AAME	Thu, Nov 11, 2021	4.15	4.24	4.08	4.13
7706	NASDAQ	AAME	Wed, Nov 10, 2021	4.27	4.40	4.18	4.18
7705	NASDAQ	AAME	Tue, Nov 9, 2021	4.31	4.41	4.21	4.41
7704	NASDAQ	AAME	Mon, Nov 8, 2021	4.45	4.49	4.26	4.30
7703	NASDAQ	AAME	Fri, Nov 5, 2021	4.30	4.53	4.30	4.51
7702	NASDAQ	AAME	Thu, Nov 4, 2021	4.51	4.55	4.32	4.40
7701	NASDAQ	AAME	Wed, Nov 3, 2021	4.25	4.54	4.25	4.49
7700	NASDAQ	AAME	Tue, Nov 2, 2021	4.26	4.35	4.12	4.27
7699	NASDAQ	AAME	Mon, Nov 1, 2021	4.08	4.35	4.07	4.26
7698	NASDAQ	AAME	Fri, Oct 29, 2021	4.13	4.20	4.05	4.08
7697	NASDAQ	AAME	Thu, Oct 28, 2021	4.01	4.18	4.01	4.11
7696	NASDAQ	AAME	Wed, Oct 27, 2021	4.00	4.08	3.98	3.98
7695	NASDAQ	AAME	Tue, Oct 26, 2021	4.02	4.20	4.00	4.08
7694	NASDAQ	AAME	Mon, Oct 25, 2021	4.15	4.24	3.95	4.16
7693	NASDAQ	AAME	Fri, Oct 22, 2021	4.17	4.20	4.06	4.09
7692	NASDAQ	AAME	Thu, Oct 21, 2021	4.22	4.22	4.15	4.19
7691	NASDAQ	AAME	Wed, Oct 20, 2021	4.20	4.25	4.18	4.25
7690	NASDAQ	AAME	Tue, Oct 19, 2021	4.30	4.39	4.15	4.15
7689	NASDAQ	AAME	Mon, Oct 18, 2021	4.16	4.37	4.16	4.25
7688	NASDAQ	AAME	Fri, Oct 15, 2021	4.44	4.49	4.28	4.33
7687	NASDAQ	AAME	Thu, Oct 14, 2021	4.29	4.40	4.25	4.40
7686	NASDAQ	AAME	Wed, Oct 13, 2021	4.36	4.44	4.29	4.31
7685	NASDAQ	AAME	Tue, Oct 12, 2021	4.58	4.59	4.34	4.38
7684	NASDAQ	AAME	Mon, Oct 11, 2021	4.50	4.58	4.23	4.50
7683	NASDAQ	AAME	Fri, Oct 8, 2021	4.39	4.49	4.33	4.49
7682	NASDAQ	AAME	Thu, Oct 7, 2021	4.53	4.55	4.30	4.33
7681	NASDAQ	AAME	Wed, Oct 6, 2021	4.11	4.53	4.11	4.48
7680	NASDAQ	AAME	Tue, Oct 5, 2021	4.14	4.30	4.07	4.18
7679	NASDAQ	AAME	Mon, Oct 4, 2021	4.28	4.30	4.10	4.18
7678	NASDAQ	AAME	Fri, Oct 1, 2021	4.17	4.30	4.05	4.21
7677	NASDAQ	AAME	Thu, Sep 30, 2021	3.96	4.32	3.90	4.15
7676	NASDAQ	AAME	Wed, Sep 29, 2021	4.04	4.04	3.93	3.96
7675	NASDAQ	AAME	Tue, Sep 28, 2021	3.98	4.04	3.92	3.96
7674	NASDAQ	AAME	Mon, Sep 27, 2021	4.02	4.04	3.94	4.00
7673	NASDAQ	AAME	Fri, Sep 24, 2021	3.79	4.08	3.79	3.98
7672	NASDAQ	AAME	Thu, Sep 23, 2021	3.79	3.91	3.76	3.91
7671	NASDAQ	AAME	Wed, Sep 22, 2021	3.83	3.93	3.73	3.80
7670	NASDAQ	AAME	Tue, Sep 21, 2021	3.64	3.97	3.60	3.85
7669	NASDAQ	AAME	Mon, Sep 20, 2021	3.96	4.00	3.74	3.83
7668	NASDAQ	AAME	Fri, Sep 17, 2021	3.90	4.00	3.84	4.00
7667	NASDAQ	AAME	Thu, Sep 16, 2021	3.84	3.96	3.83	3.86
7666	NASDAQ	AAME	Wed, Sep 15, 2021	3.87	4.00	3.83	3.83
7665	NASDAQ	AAME	Tue, Sep 14, 2021	3.87	3.93	3.82	3.91
7664	NASDAQ	AAME	Mon, Sep 13, 2021	3.93	3.99	3.83	3.90
7663	NASDAQ	AAME	Fri, Sep 10, 2021	4.04	4.06	3.92	3.92
7662	NASDAQ	AAME	Thu, Sep 9, 2021	3.88	4.14	3.88	4.06
7661	NASDAQ	AAME	Wed, Sep 8, 2021	3.90	4.06	3.83	3.92
7660	NASDAQ	AAME	Tue, Sep 7, 2021	4.00	4.13	3.90	3.90
7659	NASDAQ	AAME	Fri, Sep 3, 2021	4.12	4.16	3.99	3.99
7658	NASDAQ	AAME	Thu, Sep 2, 2021	4.34	4.39	4.11	4.12
7657	NASDAQ	AAME	Wed, Sep 1, 2021	4.02	4.35	3.96	4.35
7656	NASDAQ	AAME	Tue, Aug 31, 2021	3.87	4.07	3.81	3.97
7655	NASDAQ	AAME	Mon, Aug 30, 2021	3.86	3.92	3.76	3.87
7654	NASDAQ	AAME	Fri, Aug 27, 2021	3.70	3.95	3.70	3.80
7653	NASDAQ	AAME	Thu, Aug 26, 2021	3.70	3.79	3.65	3.69
7652	NASDAQ	AAME	Wed, Aug 25, 2021	3.80	3.80	3.70	3.70
7651	NASDAQ	AAME	Tue, Aug 24, 2021	3.69	3.83	3.68	3.80
7650	NASDAQ	AAME	Mon, Aug 23, 2021	3.60	3.70	3.59	3.67
7649	NASDAQ	AAME	Fri, Aug 20, 2021	3.70	3.75	3.60	3.60
7648	NASDAQ	AAME	Thu, Aug 19, 2021	3.60	3.80	3.56	3.65
7647	NASDAQ	AAME	Wed, Aug 18, 2021	3.58	3.72	3.55	3.65
7646	NASDAQ	AAME	Tue, Aug 17, 2021	3.50	3.68	3.50	3.64
7645	NASDAQ	AAME	Mon, Aug 16, 2021	3.83	3.83	3.51	3.54
7644	NASDAQ	AAME	Fri, Aug 13, 2021	4.06	4.09	3.85	3.85
7643	NASDAQ	AAME	Thu, Aug 12, 2021	4.04	4.15	4.04	4.09
7642	NASDAQ	AAME	Wed, Aug 11, 2021	4.43	4.52	4.03	4.07
7641	NASDAQ	AAME	Tue, Aug 10, 2021	4.50	5.70	4.40	4.48
7640	NASDAQ	AAME	Mon, Aug 9, 2021	4.55	4.59	4.45	4.49
7639	NASDAQ	AAME	Fri, Aug 6, 2021	4.23	4.58	4.23	4.53
7638	NASDAQ	AAME	Thu, Aug 5, 2021	4.16	4.26	4.05	4.24
7637	NASDAQ	AAME	Wed, Aug 4, 2021	4.25	4.31	4.12	4.20
7636	NASDAQ	AAME	Tue, Aug 3, 2021	4.25	4.38	4.10	4.25
7635	NASDAQ	AAME	Mon, Aug 2, 2021	4.11	4.22	4.10	4.21
7634	NASDAQ	AAME	Fri, Jul 30, 2021	4.14	4.23	4.03	4.09
7633	NASDAQ	AAME	Thu, Jul 29, 2021	4.17	4.17	4.05	4.12
7632	NASDAQ	AAME	Wed, Jul 28, 2021	4.09	4.19	3.97	4.17
7631	NASDAQ	AAME	Tue, Jul 27, 2021	3.88	4.10	3.75	4.08
7630	NASDAQ	AAME	Mon, Jul 26, 2021	4.09	4.09	3.90	3.90
7629	NASDAQ	AAME	Fri, Jul 23, 2021	3.99	4.16	3.80	4.12
7628	NASDAQ	AAME	Thu, Jul 22, 2021	4.00	4.05	3.93	3.93
7627	NASDAQ	AAME	Wed, Jul 21, 2021	3.88	4.07	3.88	3.99
7626	NASDAQ	AAME	Tue, Jul 20, 2021	3.89	3.97	3.69	3.89
7625	NASDAQ	AAME	Mon, Jul 19, 2021	4.03	4.09	3.62	3.89
7624	NASDAQ	AAME	Fri, Jul 16, 2021	4.50	4.99	4.05	4.09
7623	NASDAQ	AAME	Thu, Jul 15, 2021	4.35	5.18	4.33	4.66
7622	NASDAQ	AAME	Wed, Jul 14, 2021	4.38	4.38	4.23	4.32
7621	NASDAQ	AAME	Tue, Jul 13, 2021	4.25	4.43	4.25	4.38
7620	NASDAQ	AAME	Mon, Jul 12, 2021	4.40	4.40	4.30	4.38
7619	NASDAQ	AAME	Fri, Jul 9, 2021	4.33	4.42	4.25	4.36
7618	NASDAQ	AAME	Thu, Jul 8, 2021	4.46	4.46	4.22	4.38
7617	NASDAQ	AAME	Wed, Jul 7, 2021	4.46	4.46	4.28	4.45
7616	NASDAQ	AAME	Tue, Jul 6, 2021	4.46	4.46	4.31	4.40
7615	NASDAQ	AAME	Fri, Jul 2, 2021	4.40	4.46	4.21	4.39
7614	NASDAQ	AAME	Thu, Jul 1, 2021	4.38	4.48	4.30	4.38
7613	NASDAQ	AAME	Wed, Jun 30, 2021	4.34	4.48	4.17	4.32
7612	NASDAQ	AAME	Tue, Jun 29, 2021	4.25	4.51	4.23	4.36
7611	NASDAQ	AAME	Mon, Jun 28, 2021	4.34	4.34	4.18	4.29
7610	NASDAQ	AAME	Fri, Jun 25, 2021	4.20	4.33	4.15	4.26
7609	NASDAQ	AAME	Thu, Jun 24, 2021	4.12	4.26	4.11	4.24
7608	NASDAQ	AAME	Wed, Jun 23, 2021	4.02	4.14	4.01	4.12
7607	NASDAQ	AAME	Tue, Jun 22, 2021	4.05	4.13	4.01	4.04
7606	NASDAQ	AAME	Mon, Jun 21, 2021	4.11	4.15	4.01	4.07
7605	NASDAQ	AAME	Fri, Jun 18, 2021	4.03	4.13	4.01	4.08
7604	NASDAQ	AAME	Thu, Jun 17, 2021	4.23	4.27	4.03	4.05
7603	NASDAQ	AAME	Wed, Jun 16, 2021	4.22	4.27	4.20	4.25
7602	NASDAQ	AAME	Tue, Jun 15, 2021	4.41	4.41	4.20	4.21
7601	NASDAQ	AAME	Mon, Jun 14, 2021	4.28	4.81	4.15	4.42
7600	NASDAQ	AAME	Fri, Jun 11, 2021	4.18	4.38	4.18	4.28
7599	NASDAQ	AAME	Thu, Jun 10, 2021	4.19	4.29	4.07	4.18
7598	NASDAQ	AAME	Wed, Jun 9, 2021	4.29	4.37	4.17	4.19
7597	NASDAQ	AAME	Tue, Jun 8, 2021	4.12	4.37	4.10	4.27
7596	NASDAQ	AAME	Mon, Jun 7, 2021	4.20	4.27	4.12	4.14
7595	NASDAQ	AAME	Fri, Jun 4, 2021	4.40	4.49	4.25	4.25
7594	NASDAQ	AAME	Thu, Jun 3, 2021	5.02	5.43	4.35	4.38
7593	NASDAQ	AAME	Wed, Jun 2, 2021	4.43	5.19	4.34	5.00
7592	NASDAQ	AAME	Tue, Jun 1, 2021	4.33	4.50	4.28	4.43
7591	NASDAQ	AAME	Fri, May 28, 2021	4.28	4.50	4.25	4.33
7590	NASDAQ	AAME	Thu, May 27, 2021	4.36	4.41	4.28	4.29
7589	NASDAQ	AAME	Wed, May 26, 2021	4.12	4.37	4.03	4.33
7588	NASDAQ	AAME	Tue, May 25, 2021	4.14	4.17	3.93	4.09
7587	NASDAQ	AAME	Mon, May 24, 2021	4.38	4.38	4.12	4.16
7586	NASDAQ	AAME	Fri, May 21, 2021	4.20	4.30	4.11	4.30
7585	NASDAQ	AAME	Thu, May 20, 2021	4.07	4.18	4.07	4.11
7584	NASDAQ	AAME	Wed, May 19, 2021	4.47	4.47	3.98	4.09
7583	NASDAQ	AAME	Tue, May 18, 2021	4.51	4.76	4.40	4.51
7582	NASDAQ	AAME	Mon, May 17, 2021	4.17	4.64	4.16	4.48
7581	NASDAQ	AAME	Fri, May 14, 2021	4.14	4.25	4.10	4.13
7580	NASDAQ	AAME	Thu, May 13, 2021	4.24	4.34	4.01	4.15
7579	NASDAQ	AAME	Wed, May 12, 2021	3.89	4.20	3.83	4.19
7578	NASDAQ	AAME	Tue, May 11, 2021	3.91	3.98	3.84	3.94
7577	NASDAQ	AAME	Mon, May 10, 2021	4.00	4.06	3.95	3.98
7576	NASDAQ	AAME	Fri, May 7, 2021	3.97	4.12	3.97	4.00
7575	NASDAQ	AAME	Thu, May 6, 2021	4.08	4.10	3.91	4.00
7574	NASDAQ	AAME	Wed, May 5, 2021	4.10	4.32	4.05	4.08
7573	NASDAQ	AAME	Tue, May 4, 2021	4.22	4.25	3.91	4.06
7572	NASDAQ	AAME	Mon, May 3, 2021	4.06	4.23	3.98	4.22
7571	NASDAQ	AAME	Fri, Apr 30, 2021	4.17	4.20	4.04	4.09
7570	NASDAQ	AAME	Thu, Apr 29, 2021	4.30	4.35	4.09	4.18
7569	NASDAQ	AAME	Wed, Apr 28, 2021	4.02	4.39	4.00	4.29
7568	NASDAQ	AAME	Tue, Apr 27, 2021	4.21	4.21	4.01	4.02
7567	NASDAQ	AAME	Mon, Apr 26, 2021	4.01	4.20	4.00	4.19
7566	NASDAQ	AAME	Fri, Apr 23, 2021	4.05	4.15	3.89	4.00
7565	NASDAQ	AAME	Thu, Apr 22, 2021	3.88	4.18	3.81	4.16
7564	NASDAQ	AAME	Wed, Apr 21, 2021	3.74	3.99	3.74	3.87
7563	NASDAQ	AAME	Tue, Apr 20, 2021	3.71	3.92	3.62	3.78
7562	NASDAQ	AAME	Mon, Apr 19, 2021	3.64	3.78	3.57	3.75
7561	NASDAQ	AAME	Fri, Apr 16, 2021	3.58	3.96	3.50	3.70
7560	NASDAQ	AAME	Thu, Apr 15, 2021	3.68	3.70	3.47	3.55
7559	NASDAQ	AAME	Wed, Apr 14, 2021	3.52	3.79	3.49	3.70
7558	NASDAQ	AAME	Tue, Apr 13, 2021	3.67	3.69	3.43	3.48
7557	NASDAQ	AAME	Mon, Apr 12, 2021	3.86	3.97	3.59	3.64
7556	NASDAQ	AAME	Fri, Apr 9, 2021	3.91	4.02	3.80	3.85
7555	NASDAQ	AAME	Thu, Apr 8, 2021	3.80	4.39	3.78	3.98
7554	NASDAQ	AAME	Wed, Apr 7, 2021	4.04	4.14	3.73	3.75
7553	NASDAQ	AAME	Tue, Apr 6, 2021	4.10	4.18	3.95	4.03
7552	NASDAQ	AAME	Mon, Apr 5, 2021	4.14	4.17	3.92	4.02
7551	NASDAQ	AAME	Thu, Apr 1, 2021	3.86	4.11	3.70	4.00
7550	NASDAQ	AAME	Wed, Mar 31, 2021	3.59	3.75	3.59	3.68
7549	NASDAQ	AAME	Tue, Mar 30, 2021	3.81	3.88	3.58	3.59
7548	NASDAQ	AAME	Mon, Mar 29, 2021	3.73	4.18	3.51	3.90
7547	NASDAQ	AAME	Fri, Mar 26, 2021	3.95	4.00	3.56	3.64
7546	NASDAQ	AAME	Thu, Mar 25, 2021	4.00	4.20	3.86	3.95
7545	NASDAQ	AAME	Wed, Mar 24, 2021	5.00	5.00	4.08	4.09
7544	NASDAQ	AAME	Tue, Mar 23, 2021	5.14	6.59	4.50	5.14
7543	NASDAQ	AAME	Mon, Mar 22, 2021	5.44	5.48	5.06	5.33
7542	NASDAQ	AAME	Fri, Mar 19, 2021	5.49	6.74	5.12	5.70
7541	NASDAQ	AAME	Thu, Mar 18, 2021	4.26	4.59	4.26	4.54
7540	NASDAQ	AAME	Wed, Mar 17, 2021	4.18	4.29	4.06	4.26
7539	NASDAQ	AAME	Tue, Mar 16, 2021	4.38	4.38	4.13	4.27
7538	NASDAQ	AAME	Mon, Mar 15, 2021	4.37	4.43	4.08	4.25
7537	NASDAQ	AAME	Fri, Mar 12, 2021	4.37	4.37	4.10	4.37
7536	NASDAQ	AAME	Thu, Mar 11, 2021	3.94	4.53	3.93	4.37
7535	NASDAQ	AAME	Wed, Mar 10, 2021	4.22	4.29	3.82	3.95
7534	NASDAQ	AAME	Tue, Mar 9, 2021	3.60	3.96	3.57	3.80
7533	NASDAQ	AAME	Mon, Mar 8, 2021	3.69	3.88	3.48	3.55
7532	NASDAQ	AAME	Fri, Mar 5, 2021	3.59	3.74	3.25	3.67
7531	NASDAQ	AAME	Thu, Mar 4, 2021	4.43	4.43	3.60	3.65
7530	NASDAQ	AAME	Wed, Mar 3, 2021	4.66	4.68	4.41	4.43
7529	NASDAQ	AAME	Tue, Mar 2, 2021	4.78	4.88	4.67	4.70
7528	NASDAQ	AAME	Mon, Mar 1, 2021	4.51	4.87	4.30	4.76
7527	NASDAQ	AAME	Fri, Feb 26, 2021	4.64	4.75	4.43	4.47
7526	NASDAQ	AAME	Thu, Feb 25, 2021	4.69	4.73	4.54	4.63
7525	NASDAQ	AAME	Wed, Feb 24, 2021	4.48	4.64	4.48	4.53
7524	NASDAQ	AAME	Tue, Feb 23, 2021	4.75	4.75	4.20	4.41
7523	NASDAQ	AAME	Mon, Feb 22, 2021	4.64	5.23	4.56	4.96
7522	NASDAQ	AAME	Fri, Feb 19, 2021	5.17	5.19	4.53	4.64
7521	NASDAQ	AAME	Thu, Feb 18, 2021	5.55	5.85	5.08	5.24
7520	NASDAQ	AAME	Wed, Feb 17, 2021	5.43	5.71	5.15	5.53
7519	NASDAQ	AAME	Tue, Feb 16, 2021	5.56	5.71	5.21	5.38
7518	NASDAQ	AAME	Fri, Feb 12, 2021	5.35	6.88	5.30	5.71
7517	NASDAQ	AAME	Thu, Feb 11, 2021	5.61	5.63	5.20	5.26
7516	NASDAQ	AAME	Wed, Feb 10, 2021	6.27	6.30	5.66	5.70
7515	NASDAQ	AAME	Tue, Feb 9, 2021	6.15	7.50	5.70	6.53
7514	NASDAQ	AAME	Mon, Feb 8, 2021	4.90	7.85	4.50	6.50
7513	NASDAQ	AAME	Fri, Feb 5, 2021	3.75	15.97	3.60	5.20
7512	NASDAQ	AAME	Thu, Feb 4, 2021	2.32	2.40	2.32	2.39
7511	NASDAQ	AAME	Wed, Feb 3, 2021	2.32	2.32	2.25	2.28
7510	NASDAQ	AAME	Tue, Feb 2, 2021	2.32	2.32	2.23	2.24
7509	NASDAQ	AAME	Mon, Feb 1, 2021	2.37	2.37	2.25	2.32
7508	NASDAQ	AAME	Fri, Jan 29, 2021	2.36	2.42	2.25	2.38
7507	NASDAQ	AAME	Thu, Jan 28, 2021	2.45	2.45	2.36	2.36
7506	NASDAQ	AAME	Wed, Jan 27, 2021	2.49	2.54	2.41	2.48
7505	NASDAQ	AAME	Tue, Jan 26, 2021	2.52	2.63	2.51	2.56
7504	NASDAQ	AAME	Mon, Jan 25, 2021	2.49	2.63	2.49	2.56
7503	NASDAQ	AAME	Fri, Jan 22, 2021	2.45	2.46	2.36	2.40
7502	NASDAQ	AAME	Thu, Jan 21, 2021	2.40	2.45	2.29	2.45
7501	NASDAQ	AAME	Wed, Jan 20, 2021	2.40	2.41	2.34	2.39
7500	NASDAQ	AAME	Tue, Jan 19, 2021	2.45	2.45	2.38	2.40
7499	NASDAQ	AAME	Fri, Jan 15, 2021	2.35	2.40	2.27	2.33
7498	NASDAQ	AAME	Thu, Jan 14, 2021	2.22	2.29	2.20	2.22
7497	NASDAQ	AAME	Wed, Jan 13, 2021	2.35	2.35	2.20	2.25
7496	NASDAQ	AAME	Tue, Jan 12, 2021	2.25	2.37	2.22	2.22
7495	NASDAQ	AAME	Mon, Jan 11, 2021	2.36	2.45	2.31	2.35
7494	NASDAQ	AAME	Fri, Jan 8, 2021	2.36	2.45	2.31	2.41
7493	NASDAQ	AAME	Thu, Jan 7, 2021	2.30	2.48	2.30	2.36
7492	NASDAQ	AAME	Wed, Jan 6, 2021	2.37	2.52	2.28	2.30
7491	NASDAQ	AAME	Tue, Jan 5, 2021	2.50	2.79	2.25	2.60
7490	NASDAQ	AAME	Mon, Jan 4, 2021	2.14	2.18	2.06	2.14
7489	NASDAQ	AAME	Thu, Dec 31, 2020	2.10	2.14	2.05	2.06
7488	NASDAQ	AAME	Wed, Dec 30, 2020	2.12	2.15	2.10	2.10
7487	NASDAQ	AAME	Tue, Dec 29, 2020	2.07	2.10	2.05	2.10
7486	NASDAQ	AAME	Mon, Dec 28, 2020	2.12	2.14	2.10	2.10
7485	NASDAQ	AAME	Thu, Dec 24, 2020	2.14	2.14	2.08	2.08
7484	NASDAQ	AAME	Wed, Dec 23, 2020	2.09	2.11	2.07	2.09
7483	NASDAQ	AAME	Tue, Dec 22, 2020	2.10	2.18	2.03	2.10
7482	NASDAQ	AAME	Mon, Dec 21, 2020	2.17	2.17	2.10	2.11
7481	NASDAQ	AAME	Fri, Dec 18, 2020	2.19	2.22	2.07	2.08
7480	NASDAQ	AAME	Thu, Dec 17, 2020	2.25	2.33	2.17	2.23
7479	NASDAQ	AAME	Wed, Dec 16, 2020	2.20	2.33	2.20	2.29
7478	NASDAQ	AAME	Tue, Dec 15, 2020	2.27	2.33	2.21	2.24
7477	NASDAQ	AAME	Mon, Dec 14, 2020	2.33	2.33	2.27	2.32
7476	NASDAQ	AAME	Fri, Dec 11, 2020	2.30	2.33	2.17	2.27
7475	NASDAQ	AAME	Thu, Dec 10, 2020	2.23	2.27	2.19	2.20
7474	NASDAQ	AAME	Wed, Dec 9, 2020	2.14	2.21	2.12	2.15
7473	NASDAQ	AAME	Tue, Dec 8, 2020	2.22	2.22	2.13	2.13
7472	NASDAQ	AAME	Mon, Dec 7, 2020	2.11	2.15	2.11	2.15
7471	NASDAQ	AAME	Fri, Dec 4, 2020	2.10	2.18	2.10	2.18
7470	NASDAQ	AAME	Thu, Dec 3, 2020	2.17	2.17	2.14	2.16
7469	NASDAQ	AAME	Wed, Dec 2, 2020	2.06	2.14	2.02	2.14
7468	NASDAQ	AAME	Tue, Dec 1, 2020	2.21	2.21	2.16	2.16
7467	NASDAQ	AAME	Mon, Nov 30, 2020	2.05	2.16	2.05	2.14
7466	NASDAQ	AAME	Fri, Nov 27, 2020	2.12	2.15	2.02	2.06
7465	NASDAQ	AAME	Wed, Nov 25, 2020	2.15	2.21	2.05	2.06
7464	NASDAQ	AAME	Tue, Nov 24, 2020	2.15	2.25	2.09	2.09
7463	NASDAQ	AAME	Mon, Nov 23, 2020	2.21	2.21	2.14	2.17
7462	NASDAQ	AAME	Fri, Nov 20, 2020	2.17	2.21	2.17	2.21
7461	NASDAQ	AAME	Thu, Nov 19, 2020	2.20	2.20	2.10	2.15
7460	NASDAQ	AAME	Wed, Nov 18, 2020	2.21	2.22	2.14	2.17
7459	NASDAQ	AAME	Tue, Nov 17, 2020	2.12	2.12	2.12	2.12
7458	NASDAQ	AAME	Mon, Nov 16, 2020	2.17	2.23	2.02	2.12
7457	NASDAQ	AAME	Fri, Nov 13, 2020	2.02	2.20	2.00	2.20
7456	NASDAQ	AAME	Thu, Nov 12, 2020	0.00	0.00	0.00	2.18
7455	NASDAQ	AAME	Wed, Nov 11, 2020	2.17	2.20	2.08	2.18
7454	NASDAQ	AAME	Tue, Nov 10, 2020	2.09	2.29	2.05	2.20
7453	NASDAQ	AAME	Mon, Nov 9, 2020	0.00	0.00	0.00	2.15
7452	NASDAQ	AAME	Fri, Nov 6, 2020	2.15	2.15	2.15	2.15
7451	NASDAQ	AAME	Thu, Nov 5, 2020	2.03	2.03	2.03	2.03
7450	NASDAQ	AAME	Wed, Nov 4, 2020	2.05	2.06	2.05	2.05
7449	NASDAQ	AAME	Tue, Nov 3, 2020	2.15	2.15	2.05	2.05
7448	NASDAQ	AAME	Mon, Nov 2, 2020	2.06	2.16	2.05	2.13
7447	NASDAQ	AAME	Fri, Oct 30, 2020	2.08	2.14	2.01	2.02
7446	NASDAQ	AAME	Thu, Oct 29, 2020	2.08	2.08	2.08	2.08
7445	NASDAQ	AAME	Wed, Oct 28, 2020	2.08	2.08	2.08	2.08
7444	NASDAQ	AAME	Tue, Oct 27, 2020	2.04	2.31	2.04	2.13
7443	NASDAQ	AAME	Mon, Oct 26, 2020	2.25	2.25	2.06	2.14
7442	NASDAQ	AAME	Fri, Oct 23, 2020	2.22	2.30	2.22	2.25
7441	NASDAQ	AAME	Thu, Oct 22, 2020	2.21	2.28	2.18	2.19
7440	NASDAQ	AAME	Wed, Oct 21, 2020	2.11	2.29	2.11	2.18
7439	NASDAQ	AAME	Tue, Oct 20, 2020	2.20	2.21	2.20	2.20
7438	NASDAQ	AAME	Mon, Oct 19, 2020	2.18	2.33	2.06	2.28
7437	NASDAQ	AAME	Fri, Oct 16, 2020	2.15	2.26	2.08	2.20
7436	NASDAQ	AAME	Thu, Oct 15, 2020	1.97	2.28	1.90	2.15
7435	NASDAQ	AAME	Wed, Oct 14, 2020	2.31	2.39	2.20	2.28
7434	NASDAQ	AAME	Tue, Oct 13, 2020	2.03	2.33	2.02	2.10
7433	NASDAQ	AAME	Mon, Oct 12, 2020	2.05	2.05	1.97	2.00
7432	NASDAQ	AAME	Fri, Oct 9, 2020	0.00	0.00	0.00	2.00
7431	NASDAQ	AAME	Thu, Oct 8, 2020	2.00	2.00	2.00	2.00
7430	NASDAQ	AAME	Wed, Oct 7, 2020	1.97	2.00	1.97	2.00
7429	NASDAQ	AAME	Tue, Oct 6, 2020	1.97	1.97	1.97	1.97
7428	NASDAQ	AAME	Mon, Oct 5, 2020	2.02	2.02	2.02	2.02
7427	NASDAQ	AAME	Fri, Oct 2, 2020	1.94	2.01	1.94	1.96
7426	NASDAQ	AAME	Thu, Oct 1, 2020	2.00	2.17	1.90	2.04
7425	NASDAQ	AAME	Wed, Sep 30, 2020	1.99	2.00	1.88	2.00
7424	NASDAQ	AAME	Tue, Sep 29, 2020	1.98	2.03	1.98	1.98
7423	NASDAQ	AAME	Mon, Sep 28, 2020	2.19	2.20	2.07	2.07
7422	NASDAQ	AAME	Fri, Sep 25, 2020	2.06	2.06	2.06	2.06
7421	NASDAQ	AAME	Thu, Sep 24, 2020	0.00	0.00	0.00	1.98
7420	NASDAQ	AAME	Wed, Sep 23, 2020	1.99	2.00	1.97	1.98
7419	NASDAQ	AAME	Tue, Sep 22, 2020	2.20	2.20	2.05	2.13
7418	NASDAQ	AAME	Mon, Sep 21, 2020	2.16	2.16	2.04	2.09
7417	NASDAQ	AAME	Fri, Sep 18, 2020	2.06	2.18	2.04	2.14
7416	NASDAQ	AAME	Thu, Sep 17, 2020	2.00	2.19	2.00	2.10
7415	NASDAQ	AAME	Wed, Sep 16, 2020	1.96	2.05	1.96	2.00
7414	NASDAQ	AAME	Tue, Sep 15, 2020	2.04	2.07	1.90	2.01
7413	NASDAQ	AAME	Mon, Sep 14, 2020	2.00	2.00	1.93	2.00
7412	NASDAQ	AAME	Fri, Sep 11, 2020	2.05	2.05	1.94	1.94
7411	NASDAQ	AAME	Thu, Sep 10, 2020	2.01	2.03	1.96	1.96
7410	NASDAQ	AAME	Wed, Sep 9, 2020	2.10	2.10	1.96	1.96
7409	NASDAQ	AAME	Tue, Sep 8, 2020	2.00	2.08	1.96	2.05
7408	NASDAQ	AAME	Fri, Sep 4, 2020	2.03	2.03	1.97	2.02
7407	NASDAQ	AAME	Thu, Sep 3, 2020	2.03	2.03	2.00	2.00
7406	NASDAQ	AAME	Wed, Sep 2, 2020	2.05	2.08	1.94	2.03
7405	NASDAQ	AAME	Tue, Sep 1, 2020	1.91	2.04	1.91	2.03
7404	NASDAQ	AAME	Mon, Aug 31, 2020	2.11	2.11	2.00	2.00
7403	NASDAQ	AAME	Fri, Aug 28, 2020	2.08	2.10	2.05	2.09
7402	NASDAQ	AAME	Thu, Aug 27, 2020	2.05	2.05	1.97	1.97
7401	NASDAQ	AAME	Wed, Aug 26, 2020	2.17	2.17	1.88	1.94
7400	NASDAQ	AAME	Tue, Aug 25, 2020	1.90	1.97	1.90	1.95
7399	NASDAQ	AAME	Mon, Aug 24, 2020	2.03	2.03	1.87	2.00
7398	NASDAQ	AAME	Fri, Aug 21, 2020	2.03	2.28	2.03	2.04
7397	NASDAQ	AAME	Thu, Aug 20, 2020	2.32	2.37	2.05	2.05
7396	NASDAQ	AAME	Wed, Aug 19, 2020	2.07	2.82	2.07	2.30
7395	NASDAQ	AAME	Tue, Aug 18, 2020	2.08	2.23	2.05	2.14
7394	NASDAQ	AAME	Mon, Aug 17, 2020	1.97	2.15	1.96	2.08
7393	NASDAQ	AAME	Fri, Aug 14, 2020	2.10	2.19	1.94	2.10
7392	NASDAQ	AAME	Thu, Aug 13, 2020	2.09	2.10	2.09	2.10
7391	NASDAQ	AAME	Wed, Aug 12, 2020	1.99	2.07	1.87	2.00
7390	NASDAQ	AAME	Tue, Aug 11, 2020	1.76	2.60	1.76	1.90
7389	NASDAQ	AAME	Mon, Aug 10, 2020	1.92	1.92	1.77	1.77
7388	NASDAQ	AAME	Fri, Aug 7, 2020	1.88	1.94	1.82	1.85
7387	NASDAQ	AAME	Thu, Aug 6, 2020	1.93	1.93	1.84	1.86
7386	NASDAQ	AAME	Wed, Aug 5, 2020	1.82	1.88	1.75	1.88
7385	NASDAQ	AAME	Tue, Aug 4, 2020	1.80	1.84	1.69	1.80
7384	NASDAQ	AAME	Mon, Aug 3, 2020	1.85	1.93	1.85	1.88
7383	NASDAQ	AAME	Fri, Jul 31, 2020	1.88	1.92	1.85	1.85
7382	NASDAQ	AAME	Thu, Jul 30, 2020	1.89	1.89	1.85	1.85
7381	NASDAQ	AAME	Wed, Jul 29, 2020	1.77	1.87	1.77	1.87
7380	NASDAQ	AAME	Tue, Jul 28, 2020	1.90	1.90	1.79	1.83
7379	NASDAQ	AAME	Mon, Jul 27, 2020	1.88	1.89	1.80	1.84
7378	NASDAQ	AAME	Fri, Jul 24, 2020	1.89	1.89	1.77	1.81
7377	NASDAQ	AAME	Thu, Jul 23, 2020	1.90	1.90	1.78	1.82
7376	NASDAQ	AAME	Wed, Jul 22, 2020	1.81	1.87	1.80	1.83
7375	NASDAQ	AAME	Tue, Jul 21, 2020	1.75	1.83	1.73	1.75
7374	NASDAQ	AAME	Mon, Jul 20, 2020	1.71	1.84	1.71	1.71
7373	NASDAQ	AAME	Fri, Jul 17, 2020	1.68	1.74	1.68	1.74
7372	NASDAQ	AAME	Thu, Jul 16, 2020	1.69	1.70	1.68	1.70
7371	NASDAQ	AAME	Wed, Jul 15, 2020	1.64	1.69	1.59	1.61
7370	NASDAQ	AAME	Tue, Jul 14, 2020	1.63	1.69	1.59	1.69
7369	NASDAQ	AAME	Mon, Jul 13, 2020	1.68	1.70	1.59	1.59
7368	NASDAQ	AAME	Fri, Jul 10, 2020	1.64	1.69	1.63	1.68
7367	NASDAQ	AAME	Thu, Jul 9, 2020	1.63	1.65	1.63	1.63
7366	NASDAQ	AAME	Wed, Jul 8, 2020	1.62	1.69	1.62	1.65
7365	NASDAQ	AAME	Tue, Jul 7, 2020	1.62	1.71	1.61	1.68
7364	NASDAQ	AAME	Mon, Jul 6, 2020	1.65	1.67	1.62	1.62
7363	NASDAQ	AAME	Thu, Jul 2, 2020	1.62	1.73	1.58	1.70
7362	NASDAQ	AAME	Wed, Jul 1, 2020	1.64	1.71	1.62	1.65
7361	NASDAQ	AAME	Tue, Jun 30, 2020	1.70	1.70	1.63	1.66
7360	NASDAQ	AAME	Mon, Jun 29, 2020	1.75	1.79	1.64	1.65
7359	NASDAQ	AAME	Fri, Jun 26, 2020	1.84	1.84	1.67	1.67
7358	NASDAQ	AAME	Thu, Jun 25, 2020	1.73	1.98	1.63	1.88
7357	NASDAQ	AAME	Wed, Jun 24, 2020	1.76	1.79	1.63	1.68
7356	NASDAQ	AAME	Tue, Jun 23, 2020	1.88	1.99	1.75	1.75
7355	NASDAQ	AAME	Mon, Jun 22, 2020	1.87	1.93	1.85	1.85
7354	NASDAQ	AAME	Fri, Jun 19, 2020	2.15	2.15	1.95	1.96
7353	NASDAQ	AAME	Thu, Jun 18, 2020	1.98	2.78	1.77	1.85
7352	NASDAQ	AAME	Wed, Jun 17, 2020	1.87	3.48	1.87	2.77
7351	NASDAQ	AAME	Tue, Jun 16, 2020	1.83	1.85	1.81	1.81
7350	NASDAQ	AAME	Mon, Jun 15, 2020	1.83	1.88	1.83	1.88
7349	NASDAQ	AAME	Fri, Jun 12, 2020	1.88	1.88	1.85	1.88
7348	NASDAQ	AAME	Thu, Jun 11, 2020	1.91	1.91	1.87	1.87
7347	NASDAQ	AAME	Wed, Jun 10, 2020	1.92	1.92	1.92	1.92
7346	NASDAQ	AAME	Tue, Jun 9, 2020	1.86	1.91	1.81	1.90
7345	NASDAQ	AAME	Mon, Jun 8, 2020	1.83	1.85	1.82	1.85
7344	NASDAQ	AAME	Fri, Jun 5, 2020	1.90	1.90	1.76	1.80
7343	NASDAQ	AAME	Thu, Jun 4, 2020	1.73	1.81	1.73	1.81
7342	NASDAQ	AAME	Wed, Jun 3, 2020	1.81	1.81	1.73	1.73
7341	NASDAQ	AAME	Tue, Jun 2, 2020	1.88	1.88	1.87	1.87
7340	NASDAQ	AAME	Mon, Jun 1, 2020	1.83	1.83	1.83	1.83
7339	NASDAQ	AAME	Fri, May 29, 2020	1.86	1.88	1.76	1.77
7338	NASDAQ	AAME	Thu, May 28, 2020	1.95	1.95	1.86	1.86
7337	NASDAQ	AAME	Wed, May 27, 2020	1.95	1.95	1.95	1.95
7336	NASDAQ	AAME	Tue, May 26, 2020	0.00	0.00	0.00	1.95
7335	NASDAQ	AAME	Fri, May 22, 2020	1.97	1.97	1.81	1.95
7334	NASDAQ	AAME	Thu, May 21, 2020	1.89	1.90	1.81	1.81
7333	NASDAQ	AAME	Wed, May 20, 2020	1.81	1.90	1.75	1.90
7332	NASDAQ	AAME	Tue, May 19, 2020	1.95	1.95	1.80	1.80
7331	NASDAQ	AAME	Mon, May 18, 2020	1.78	1.97	1.78	1.93
7330	NASDAQ	AAME	Fri, May 15, 2020	0.00	0.00	0.00	1.87
7329	NASDAQ	AAME	Thu, May 14, 2020	1.88	1.88	1.72	1.87
7328	NASDAQ	AAME	Wed, May 13, 2020	1.80	1.88	1.80	1.88
7327	NASDAQ	AAME	Tue, May 12, 2020	1.87	1.92	1.87	1.88
7326	NASDAQ	AAME	Mon, May 11, 2020	1.80	1.87	1.77	1.77
7325	NASDAQ	AAME	Fri, May 8, 2020	1.72	1.79	1.72	1.79
7324	NASDAQ	AAME	Thu, May 7, 2020	1.79	1.79	1.79	1.79
7323	NASDAQ	AAME	Wed, May 6, 2020	1.80	1.80	1.79	1.79
7322	NASDAQ	AAME	Tue, May 5, 2020	1.65	1.80	1.65	1.80
7321	NASDAQ	AAME	Mon, May 4, 2020	1.80	1.80	1.72	1.77
7320	NASDAQ	AAME	Fri, May 1, 2020	1.62	1.80	1.62	1.78
7319	NASDAQ	AAME	Thu, Apr 30, 2020	1.78	1.80	1.76	1.78
7318	NASDAQ	AAME	Wed, Apr 29, 2020	1.61	1.78	1.61	1.75
7317	NASDAQ	AAME	Tue, Apr 28, 2020	1.58	1.79	1.58	1.61
7316	NASDAQ	AAME	Mon, Apr 27, 2020	1.60	1.74	1.60	1.63
7315	NASDAQ	AAME	Fri, Apr 24, 2020	1.90	1.92	1.61	1.63
7314	NASDAQ	AAME	Thu, Apr 23, 2020	0.00	0.00	0.00	1.79
7313	NASDAQ	AAME	Wed, Apr 22, 2020	1.91	1.92	1.72	1.79
7312	NASDAQ	AAME	Tue, Apr 21, 2020	1.85	1.85	1.67	1.67
7311	NASDAQ	AAME	Mon, Apr 20, 2020	1.95	1.95	1.84	1.85
7310	NASDAQ	AAME	Fri, Apr 17, 2020	1.99	1.99	1.93	1.93
7309	NASDAQ	AAME	Thu, Apr 16, 2020	1.83	2.00	1.83	1.99
7308	NASDAQ	AAME	Wed, Apr 15, 2020	2.00	2.00	1.86	1.94
7307	NASDAQ	AAME	Tue, Apr 14, 2020	1.96	2.04	1.90	2.04
7306	NASDAQ	AAME	Mon, Apr 13, 2020	0.00	0.00	0.00	2.07
7305	NASDAQ	AAME	Thu, Apr 9, 2020	2.15	2.15	1.98	2.07
7304	NASDAQ	AAME	Wed, Apr 8, 2020	1.93	2.14	1.93	2.14
7303	NASDAQ	AAME	Tue, Apr 7, 2020	2.20	2.20	1.90	2.19
7302	NASDAQ	AAME	Mon, Apr 6, 2020	2.10	2.21	2.10	2.21
7301	NASDAQ	AAME	Fri, Apr 3, 2020	2.09	2.10	2.03	2.10
7300	NASDAQ	AAME	Thu, Apr 2, 2020	2.19	2.19	1.91	2.10
7299	NASDAQ	AAME	Wed, Apr 1, 2020	2.11	2.15	2.11	2.15
7298	NASDAQ	AAME	Tue, Mar 31, 2020	2.11	2.11	2.11	2.11
7297	NASDAQ	AAME	Mon, Mar 30, 2020	2.25	2.25	2.13	2.13
7296	NASDAQ	AAME	Fri, Mar 27, 2020	2.25	2.25	2.21	2.25
7295	NASDAQ	AAME	Thu, Mar 26, 2020	2.29	2.29	2.08	2.28
7294	NASDAQ	AAME	Wed, Mar 25, 2020	2.30	2.30	2.12	2.12
7293	NASDAQ	AAME	Tue, Mar 24, 2020	2.45	2.45	2.40	2.40
7292	NASDAQ	AAME	Mon, Mar 23, 2020	2.24	2.24	2.24	2.24
7291	NASDAQ	AAME	Fri, Mar 20, 2020	2.31	2.31	2.31	2.31
7290	NASDAQ	AAME	Thu, Mar 19, 2020	2.44	2.44	2.40	2.40
7289	NASDAQ	AAME	Wed, Mar 18, 2020	0.00	0.00	0.00	2.20
7288	NASDAQ	AAME	Tue, Mar 17, 2020	2.38	2.38	2.20	2.20
7287	NASDAQ	AAME	Mon, Mar 16, 2020	2.50	2.50	2.39	2.42
7286	NASDAQ	AAME	Fri, Mar 13, 2020	2.60	2.60	2.41	2.50
7285	NASDAQ	AAME	Thu, Mar 12, 2020	2.31	2.60	2.31	2.52
7284	NASDAQ	AAME	Wed, Mar 11, 2020	2.58	2.61	2.58	2.58
7283	NASDAQ	AAME	Tue, Mar 10, 2020	2.60	2.60	2.34	2.60
7282	NASDAQ	AAME	Mon, Mar 9, 2020	2.32	2.61	2.32	2.55
7281	NASDAQ	AAME	Fri, Mar 6, 2020	2.52	2.52	2.50	2.50
7280	NASDAQ	AAME	Thu, Mar 5, 2020	2.25	2.57	2.25	2.52
7279	NASDAQ	AAME	Wed, Mar 4, 2020	0.00	0.00	0.00	2.57
7278	NASDAQ	AAME	Tue, Mar 3, 2020	2.61	2.61	2.55	2.57
7277	NASDAQ	AAME	Mon, Mar 2, 2020	2.48	2.61	2.16	2.61
7276	NASDAQ	AAME	Fri, Feb 28, 2020	2.29	2.54	2.12	2.47
7275	NASDAQ	AAME	Thu, Feb 27, 2020	2.30	2.30	2.17	2.17
7274	NASDAQ	AAME	Wed, Feb 26, 2020	2.40	2.50	2.40	2.50
7273	NASDAQ	AAME	Tue, Feb 25, 2020	2.32	2.45	2.25	2.40
7272	NASDAQ	AAME	Mon, Feb 24, 2020	2.55	2.55	2.53	2.53
7271	NASDAQ	AAME	Fri, Feb 21, 2020	2.61	2.61	2.57	2.60
7270	NASDAQ	AAME	Thu, Feb 20, 2020	2.51	2.60	2.21	2.25
7269	NASDAQ	AAME	Wed, Feb 19, 2020	0.00	0.00	0.00	2.57
7268	NASDAQ	AAME	Tue, Feb 18, 2020	2.38	2.62	2.35	2.57
7267	NASDAQ	AAME	Fri, Feb 14, 2020	0.00	0.00	0.00	2.29
7266	NASDAQ	AAME	Thu, Feb 13, 2020	2.01	2.29	2.01	2.29
7265	NASDAQ	AAME	Wed, Feb 12, 2020	1.98	1.98	1.98	1.98
7264	NASDAQ	AAME	Tue, Feb 11, 2020	2.20	2.20	2.07	2.08
7263	NASDAQ	AAME	Mon, Feb 10, 2020	2.05	2.05	2.05	2.05
7262	NASDAQ	AAME	Fri, Feb 7, 2020	2.19	2.19	2.19	2.19
7261	NASDAQ	AAME	Thu, Feb 6, 2020	2.23	2.23	2.19	2.19
7260	NASDAQ	AAME	Wed, Feb 5, 2020	2.23	2.23	2.19	2.23
7259	NASDAQ	AAME	Tue, Feb 4, 2020	2.22	2.22	2.18	2.21
7258	NASDAQ	AAME	Mon, Feb 3, 2020	2.00	2.23	1.93	1.93
7257	NASDAQ	AAME	Fri, Jan 31, 2020	1.90	2.23	1.90	2.21
7256	NASDAQ	AAME	Thu, Jan 30, 2020	1.86	2.22	1.86	2.11
7255	NASDAQ	AAME	Wed, Jan 29, 2020	2.22	2.23	1.82	2.02
7254	NASDAQ	AAME	Tue, Jan 28, 2020	1.81	2.00	1.81	1.95
7253	NASDAQ	AAME	Mon, Jan 27, 2020	1.78	1.97	1.78	1.80
7252	NASDAQ	AAME	Fri, Jan 24, 2020	1.97	1.97	1.90	1.90
7251	NASDAQ	AAME	Thu, Jan 23, 2020	1.85	1.95	1.85	1.86
7250	NASDAQ	AAME	Wed, Jan 22, 2020	1.85	2.00	1.85	1.90
7249	NASDAQ	AAME	Tue, Jan 21, 2020	1.82	2.00	1.81	1.90
7248	NASDAQ	AAME	Fri, Jan 17, 2020	0.00	0.00	0.00	1.90
7247	NASDAQ	AAME	Thu, Jan 16, 2020	1.93	1.93	1.90	1.90
7246	NASDAQ	AAME	Wed, Jan 15, 2020	1.91	1.91	1.91	1.91
7245	NASDAQ	AAME	Tue, Jan 14, 2020	1.82	2.09	1.82	2.01
7244	NASDAQ	AAME	Mon, Jan 13, 2020	1.82	2.22	1.82	1.98
7243	NASDAQ	AAME	Fri, Jan 10, 2020	1.92	2.00	1.92	2.00
7242	NASDAQ	AAME	Thu, Jan 9, 2020	1.80	2.00	1.80	1.86
7241	NASDAQ	AAME	Wed, Jan 8, 2020	1.95	2.00	1.85	1.90
7240	NASDAQ	AAME	Tue, Jan 7, 2020	1.86	1.98	1.80	1.80
7239	NASDAQ	AAME	Mon, Jan 6, 2020	2.00	2.00	1.86	1.86
7238	NASDAQ	AAME	Fri, Jan 3, 2020	1.77	2.08	1.77	2.04
7237	NASDAQ	AAME	Thu, Jan 2, 2020	1.99	2.10	1.99	1.99
7236	NASDAQ	AAME	Tue, Dec 31, 2019	1.93	1.97	1.85	1.97
7235	NASDAQ	AAME	Mon, Dec 30, 2019	1.85	1.92	1.85	1.92
7234	NASDAQ	AAME	Fri, Dec 27, 2019	1.90	1.90	1.82	1.85
7233	NASDAQ	AAME	Thu, Dec 26, 2019	1.77	1.90	1.77	1.90
7232	NASDAQ	AAME	Tue, Dec 24, 2019	1.85	1.89	1.81	1.89
7231	NASDAQ	AAME	Mon, Dec 23, 2019	1.93	1.93	1.85	1.89
7230	NASDAQ	AAME	Fri, Dec 20, 2019	2.01	2.01	1.84	1.85
7229	NASDAQ	AAME	Thu, Dec 19, 2019	1.87	1.89	1.85	1.89
7228	NASDAQ	AAME	Wed, Dec 18, 2019	1.83	1.89	1.80	1.80
7227	NASDAQ	AAME	Tue, Dec 17, 2019	1.80	2.00	1.75	1.90
7226	NASDAQ	AAME	Mon, Dec 16, 2019	1.77	1.84	1.76	1.82
7225	NASDAQ	AAME	Fri, Dec 13, 2019	1.92	2.02	1.79	1.95
7224	NASDAQ	AAME	Thu, Dec 12, 2019	2.15	2.15	1.72	1.95
7223	NASDAQ	AAME	Wed, Dec 11, 2019	1.72	2.08	1.72	1.76
7222	NASDAQ	AAME	Tue, Dec 10, 2019	2.00	2.00	1.75	1.93
7221	NASDAQ	AAME	Mon, Dec 9, 2019	1.99	2.00	1.75	2.00
7220	NASDAQ	AAME	Fri, Dec 6, 2019	1.70	2.00	1.70	1.96
7219	NASDAQ	AAME	Thu, Dec 5, 2019	1.70	1.70	1.55	1.55
7218	NASDAQ	AAME	Wed, Dec 4, 2019	1.70	1.79	1.51	1.62
7217	NASDAQ	AAME	Tue, Dec 3, 2019	1.48	1.81	1.48	1.79
7216	NASDAQ	AAME	Mon, Dec 2, 2019	1.83	1.83	1.65	1.65
7215	NASDAQ	AAME	Fri, Nov 29, 2019	1.63	1.77	1.60	1.77
7214	NASDAQ	AAME	Wed, Nov 27, 2019	1.63	2.00	1.63	2.00
7213	NASDAQ	AAME	Tue, Nov 26, 2019	1.90	1.90	1.83	1.83
7212	NASDAQ	AAME	Mon, Nov 25, 2019	1.92	1.92	1.74	1.74
7211	NASDAQ	AAME	Fri, Nov 22, 2019	2.00	2.00	1.80	1.95
7210	NASDAQ	AAME	Thu, Nov 21, 2019	1.79	2.00	1.46	2.00
7209	NASDAQ	AAME	Wed, Nov 20, 2019	1.77	1.91	1.75	1.91
7208	NASDAQ	AAME	Tue, Nov 19, 2019	1.60	1.73	1.60	1.72
7207	NASDAQ	AAME	Mon, Nov 18, 2019	1.75	1.75	1.57	1.57
7206	NASDAQ	AAME	Fri, Nov 15, 2019	1.70	1.75	1.70	1.75
7205	NASDAQ	AAME	Thu, Nov 14, 2019	1.71	1.71	1.60	1.60
7204	NASDAQ	AAME	Wed, Nov 13, 2019	1.76	1.80	1.50	1.50
7203	NASDAQ	AAME	Tue, Nov 12, 2019	1.82	1.92	1.66	1.76
7202	NASDAQ	AAME	Mon, Nov 11, 2019	1.90	1.92	1.81	1.88
7201	NASDAQ	AAME	Fri, Nov 8, 2019	1.86	1.95	1.81	1.81
7200	NASDAQ	AAME	Thu, Nov 7, 2019	1.96	1.97	1.90	1.97
7199	NASDAQ	AAME	Wed, Nov 6, 2019	2.20	2.20	1.95	1.96
7198	NASDAQ	AAME	Tue, Nov 5, 2019	2.28	2.28	2.10	2.26
7197	NASDAQ	AAME	Mon, Nov 4, 2019	2.34	2.34	2.11	2.19
7196	NASDAQ	AAME	Fri, Nov 1, 2019	2.11	2.29	2.11	2.27
7195	NASDAQ	AAME	Thu, Oct 31, 2019	2.28	2.28	2.23	2.23
7194	NASDAQ	AAME	Wed, Oct 30, 2019	2.12	2.25	2.11	2.25
7193	NASDAQ	AAME	Tue, Oct 29, 2019	2.25	2.25	2.12	2.25
7192	NASDAQ	AAME	Mon, Oct 28, 2019	2.18	2.22	2.02	2.12
7191	NASDAQ	AAME	Fri, Oct 25, 2019	2.20	2.20	2.13	2.19
7190	NASDAQ	AAME	Thu, Oct 24, 2019	0.00	0.00	0.00	2.29
7189	NASDAQ	AAME	Wed, Oct 23, 2019	2.35	2.35	2.18	2.29
7188	NASDAQ	AAME	Tue, Oct 22, 2019	2.31	2.46	2.25	2.25
7187	NASDAQ	AAME	Mon, Oct 21, 2019	2.36	2.45	2.29	2.44
7186	NASDAQ	AAME	Fri, Oct 18, 2019	2.37	2.50	2.34	2.50
7185	NASDAQ	AAME	Thu, Oct 17, 2019	2.52	2.52	2.46	2.46
7184	NASDAQ	AAME	Wed, Oct 16, 2019	2.30	2.47	2.28	2.47
7183	NASDAQ	AAME	Tue, Oct 15, 2019	2.36	2.43	2.31	2.40
7182	NASDAQ	AAME	Mon, Oct 14, 2019	2.50	2.50	2.50	2.50
7181	NASDAQ	AAME	Fri, Oct 11, 2019	2.53	2.55	2.53	2.55
7180	NASDAQ	AAME	Thu, Oct 10, 2019	2.50	2.50	2.50	2.50
7179	NASDAQ	AAME	Wed, Oct 9, 2019	0.00	0.00	0.00	2.52
7178	NASDAQ	AAME	Tue, Oct 8, 2019	2.50	2.52	2.50	2.52
7177	NASDAQ	AAME	Mon, Oct 7, 2019	2.51	2.57	2.50	2.50
7176	NASDAQ	AAME	Fri, Oct 4, 2019	2.65	2.65	2.51	2.51
7175	NASDAQ	AAME	Thu, Oct 3, 2019	0.00	0.00	0.00	2.52
7174	NASDAQ	AAME	Wed, Oct 2, 2019	2.60	2.72	2.52	2.52
7173	NASDAQ	AAME	Tue, Oct 1, 2019	2.62	2.62	2.62	2.62
7172	NASDAQ	AAME	Mon, Sep 30, 2019	0.00	0.00	0.00	2.77
7171	NASDAQ	AAME	Fri, Sep 27, 2019	0.00	0.00	0.00	2.77
7170	NASDAQ	AAME	Thu, Sep 26, 2019	0.00	0.00	0.00	2.77
7169	NASDAQ	AAME	Wed, Sep 25, 2019	2.63	2.78	2.63	2.77
7168	NASDAQ	AAME	Tue, Sep 24, 2019	2.70	2.74	2.63	2.66
7167	NASDAQ	AAME	Mon, Sep 23, 2019	2.69	2.75	2.68	2.74
7166	NASDAQ	AAME	Fri, Sep 20, 2019	2.95	2.95	2.51	2.51
7165	NASDAQ	AAME	Thu, Sep 19, 2019	2.76	2.91	2.61	2.66
7164	NASDAQ	AAME	Wed, Sep 18, 2019	2.74	2.84	2.70	2.84
7163	NASDAQ	AAME	Tue, Sep 17, 2019	2.74	2.74	2.65	2.74
7162	NASDAQ	AAME	Mon, Sep 16, 2019	2.74	2.74	2.55	2.73
7161	NASDAQ	AAME	Fri, Sep 13, 2019	2.74	2.74	2.68	2.74
7160	NASDAQ	AAME	Thu, Sep 12, 2019	2.82	2.82	2.74	2.74
7159	NASDAQ	AAME	Wed, Sep 11, 2019	2.55	2.55	2.55	2.55
7158	NASDAQ	AAME	Tue, Sep 10, 2019	0.00	0.00	0.00	2.75
7157	NASDAQ	AAME	Mon, Sep 9, 2019	0.00	0.00	0.00	2.75
7156	NASDAQ	AAME	Fri, Sep 6, 2019	2.75	2.75	2.75	2.75
7155	NASDAQ	AAME	Thu, Sep 5, 2019	0.00	0.00	0.00	2.70
7154	NASDAQ	AAME	Wed, Sep 4, 2019	2.85	2.85	2.70	2.70
7153	NASDAQ	AAME	Tue, Sep 3, 2019	2.41	2.65	2.41	2.61
7152	NASDAQ	AAME	Fri, Aug 30, 2019	2.57	2.75	2.46	2.52
7151	NASDAQ	AAME	Thu, Aug 29, 2019	2.56	2.84	2.56	2.72
7150	NASDAQ	AAME	Wed, Aug 28, 2019	2.77	2.78	2.57	2.57
7149	NASDAQ	AAME	Tue, Aug 27, 2019	2.75	2.79	2.66	2.66
7148	NASDAQ	AAME	Mon, Aug 26, 2019	2.72	2.73	2.60	2.73
7147	NASDAQ	AAME	Fri, Aug 23, 2019	2.69	2.80	2.59	2.80
7146	NASDAQ	AAME	Thu, Aug 22, 2019	2.65	2.65	2.65	2.65
7145	NASDAQ	AAME	Wed, Aug 21, 2019	2.38	2.59	2.38	2.59
7144	NASDAQ	AAME	Tue, Aug 20, 2019	2.40	2.50	2.36	2.43
7143	NASDAQ	AAME	Mon, Aug 19, 2019	2.40	2.40	2.40	2.40
7142	NASDAQ	AAME	Fri, Aug 16, 2019	0.00	0.00	0.00	2.41
7141	NASDAQ	AAME	Thu, Aug 15, 2019	2.39	2.41	2.39	2.41
7140	NASDAQ	AAME	Wed, Aug 14, 2019	2.25	2.39	2.25	2.34
7139	NASDAQ	AAME	Tue, Aug 13, 2019	2.47	2.49	2.45	2.45
7138	NASDAQ	AAME	Mon, Aug 12, 2019	2.45	2.47	2.45	2.47
7137	NASDAQ	AAME	Fri, Aug 9, 2019	2.25	2.42	2.25	2.40
7136	NASDAQ	AAME	Thu, Aug 8, 2019	2.47	2.47	2.42	2.42
7135	NASDAQ	AAME	Wed, Aug 7, 2019	2.37	2.44	2.37	2.41
7134	NASDAQ	AAME	Tue, Aug 6, 2019	2.32	2.39	2.12	2.23
7133	NASDAQ	AAME	Mon, Aug 5, 2019	2.23	2.35	2.23	2.35
7132	NASDAQ	AAME	Fri, Aug 2, 2019	2.35	2.35	2.35	2.35
7131	NASDAQ	AAME	Thu, Aug 1, 2019	2.35	2.35	2.35	2.35
7130	NASDAQ	AAME	Wed, Jul 31, 2019	2.48	2.48	2.35	2.35
7129	NASDAQ	AAME	Tue, Jul 30, 2019	2.41	2.48	2.35	2.36
7128	NASDAQ	AAME	Mon, Jul 29, 2019	2.49	2.49	2.36	2.48
7127	NASDAQ	AAME	Fri, Jul 26, 2019	2.39	2.39	2.31	2.31
7126	NASDAQ	AAME	Wed, Jul 24, 2019	2.31	2.31	2.31	2.31
7125	NASDAQ	AAME	Tue, Jul 23, 2019	2.47	2.48	2.46	2.48
7124	NASDAQ	AAME	Mon, Jul 22, 2019	2.43	2.48	2.43	2.48
7123	NASDAQ	AAME	Fri, Jul 19, 2019	0.00	0.00	0.00	2.41
7122	NASDAQ	AAME	Thu, Jul 18, 2019	0.00	0.00	0.00	2.41
7121	NASDAQ	AAME	Wed, Jul 17, 2019	2.40	2.41	2.40	2.41
7120	NASDAQ	AAME	Tue, Jul 16, 2019	2.25	2.38	2.25	2.36
7119	NASDAQ	AAME	Mon, Jul 15, 2019	2.29	2.31	2.29	2.30
7118	NASDAQ	AAME	Fri, Jul 12, 2019	2.39	2.39	2.29	2.29
7117	NASDAQ	AAME	Thu, Jul 11, 2019	2.35	2.35	2.29	2.29
7116	NASDAQ	AAME	Wed, Jul 10, 2019	2.34	2.41	2.26	2.29
7115	NASDAQ	AAME	Tue, Jul 9, 2019	0.00	0.00	0.00	2.41
7114	NASDAQ	AAME	Mon, Jul 8, 2019	2.44	2.44	2.41	2.41
7113	NASDAQ	AAME	Fri, Jul 5, 2019	2.27	2.40	2.27	2.39
7112	NASDAQ	AAME	Wed, Jul 3, 2019	2.48	2.48	2.37	2.37
7111	NASDAQ	AAME	Tue, Jul 2, 2019	2.32	2.39	2.32	2.37
7110	NASDAQ	AAME	Mon, Jul 1, 2019	2.43	2.43	2.40	2.40
7109	NASDAQ	AAME	Fri, Jun 28, 2019	2.45	2.49	2.45	2.45
7108	NASDAQ	AAME	Thu, Jun 27, 2019	2.49	2.53	2.49	2.51
7107	NASDAQ	AAME	Wed, Jun 26, 2019	0.00	0.00	0.00	2.49
7106	NASDAQ	AAME	Tue, Jun 25, 2019	2.51	2.51	2.49	2.49
7105	NASDAQ	AAME	Mon, Jun 24, 2019	2.34	2.51	2.34	2.51
7104	NASDAQ	AAME	Fri, Jun 21, 2019	2.51	2.51	2.51	2.51
7103	NASDAQ	AAME	Thu, Jun 20, 2019	2.47	2.48	2.47	2.48
7102	NASDAQ	AAME	Wed, Jun 19, 2019	2.48	2.48	2.44	2.48
7101	NASDAQ	AAME	Tue, Jun 18, 2019	2.46	2.46	2.24	2.45
7100	NASDAQ	AAME	Mon, Jun 17, 2019	2.33	2.39	2.33	2.39
7099	NASDAQ	AAME	Fri, Jun 14, 2019	2.25	2.41	2.20	2.23
7098	NASDAQ	AAME	Thu, Jun 13, 2019	0.00	0.00	0.00	2.44
7097	NASDAQ	AAME	Wed, Jun 12, 2019	2.39	2.44	2.39	2.44
7096	NASDAQ	AAME	Tue, Jun 11, 2019	2.32	2.45	2.30	2.45
7095	NASDAQ	AAME	Mon, Jun 10, 2019	2.32	2.45	2.32	2.45
7094	NASDAQ	AAME	Fri, Jun 7, 2019	2.45	2.45	2.45	2.45
7093	NASDAQ	AAME	Thu, Jun 6, 2019	2.41	2.45	2.41	2.45
7092	NASDAQ	AAME	Wed, Jun 5, 2019	0.00	0.00	0.00	2.37
7091	NASDAQ	AAME	Tue, Jun 4, 2019	0.00	0.00	0.00	2.37
7090	NASDAQ	AAME	Mon, Jun 3, 2019	2.45	2.45	2.29	2.37
7089	NASDAQ	AAME	Fri, May 31, 2019	2.50	2.50	2.45	2.45
7088	NASDAQ	AAME	Thu, May 30, 2019	0.00	0.00	0.00	2.44
7087	NASDAQ	AAME	Tue, May 28, 2019	2.44	2.44	2.44	2.44
7086	NASDAQ	AAME	Fri, May 24, 2019	2.42	2.51	2.42	2.51
7085	NASDAQ	AAME	Thu, May 23, 2019	0.00	0.00	0.00	2.46
7084	NASDAQ	AAME	Wed, May 22, 2019	2.24	2.46	2.24	2.46
7083	NASDAQ	AAME	Tue, May 21, 2019	2.28	2.51	2.26	2.26
7082	NASDAQ	AAME	Mon, May 20, 2019	0.00	0.00	0.00	2.33
7081	NASDAQ	AAME	Fri, May 17, 2019	0.00	0.00	0.00	2.33
7080	NASDAQ	AAME	Thu, May 16, 2019	2.45	2.45	2.33	2.33
7079	NASDAQ	AAME	Wed, May 15, 2019	0.00	0.00	0.00	2.45
7078	NASDAQ	AAME	Tue, May 14, 2019	0.00	0.00	0.00	2.45
7077	NASDAQ	AAME	Mon, May 13, 2019	2.45	2.45	2.45	2.45
7076	NASDAQ	AAME	Fri, May 10, 2019	2.51	2.51	2.48	2.49
7075	NASDAQ	AAME	Wed, May 8, 2019	2.46	2.46	2.35	2.35
7074	NASDAQ	AAME	Tue, May 7, 2019	2.35	2.35	2.35	2.35
7073	NASDAQ	AAME	Mon, May 6, 2019	2.51	2.54	2.42	2.47
7072	NASDAQ	AAME	Fri, May 3, 2019	0.00	0.00	0.00	2.52
7071	NASDAQ	AAME	Thu, May 2, 2019	2.53	2.54	2.47	2.52
7070	NASDAQ	AAME	Wed, May 1, 2019	0.00	0.00	0.00	2.46
7069	NASDAQ	AAME	Tue, Apr 30, 2019	2.45	2.46	2.45	2.46
7068	NASDAQ	AAME	Mon, Apr 29, 2019	2.36	2.36	2.36	2.36
7067	NASDAQ	AAME	Fri, Apr 26, 2019	0.00	0.00	0.00	2.49
7066	NASDAQ	AAME	Thu, Apr 25, 2019	2.44	2.59	2.44	2.49
7065	NASDAQ	AAME	Wed, Apr 24, 2019	2.50	2.50	2.43	2.43
7064	NASDAQ	AAME	Tue, Apr 23, 2019	2.69	2.69	2.69	2.69
7063	NASDAQ	AAME	Mon, Apr 22, 2019	2.50	2.58	2.50	2.57
7062	NASDAQ	AAME	Thu, Apr 18, 2019	2.45	2.45	2.45	2.45
7061	NASDAQ	AAME	Wed, Apr 17, 2019	2.45	2.47	2.39	2.39
7060	NASDAQ	AAME	Tue, Apr 16, 2019	2.45	2.45	2.44	2.44
7059	NASDAQ	AAME	Mon, Apr 15, 2019	2.31	2.31	2.31	2.31
7058	NASDAQ	AAME	Fri, Apr 12, 2019	2.31	2.32	2.30	2.32
7057	NASDAQ	AAME	Thu, Apr 11, 2019	2.47	2.47	2.38	2.41
7056	NASDAQ	AAME	Wed, Apr 10, 2019	2.35	2.50	2.35	2.48
7055	NASDAQ	AAME	Tue, Apr 9, 2019	2.58	2.58	2.35	2.35
7054	NASDAQ	AAME	Mon, Apr 8, 2019	2.64	2.64	2.52	2.52
7053	NASDAQ	AAME	Fri, Apr 5, 2019	0.00	0.00	0.00	2.65
7052	NASDAQ	AAME	Thu, Apr 4, 2019	2.61	2.66	2.56	2.65
7051	NASDAQ	AAME	Wed, Apr 3, 2019	2.59	2.71	2.46	2.59
7050	NASDAQ	AAME	Tue, Apr 2, 2019	2.58	2.70	2.54	2.59
7049	NASDAQ	AAME	Mon, Apr 1, 2019	2.60	2.61	2.60	2.61
7048	NASDAQ	AAME	Fri, Mar 29, 2019	2.60	2.60	2.55	2.55
7047	NASDAQ	AAME	Thu, Mar 28, 2019	2.52	2.52	2.52	2.52
7046	NASDAQ	AAME	Wed, Mar 27, 2019	2.60	2.60	2.59	2.59
7045	NASDAQ	AAME	Tue, Mar 26, 2019	2.58	2.68	2.55	2.56
7044	NASDAQ	AAME	Mon, Mar 25, 2019	2.64	2.64	2.64	2.64
7043	NASDAQ	AAME	Fri, Mar 22, 2019	2.65	2.65	2.65	2.65
7042	NASDAQ	AAME	Thu, Mar 21, 2019	2.91	2.92	2.89	2.89
7041	NASDAQ	AAME	Wed, Mar 20, 2019	2.90	2.90	2.90	2.90
7040	NASDAQ	AAME	Tue, Mar 19, 2019	2.84	2.87	2.81	2.83
7039	NASDAQ	AAME	Mon, Mar 18, 2019	0.00	0.00	0.00	2.92
7038	NASDAQ	AAME	Fri, Mar 15, 2019	2.70	2.92	2.70	2.92
7037	NASDAQ	AAME	Thu, Mar 14, 2019	0.00	0.00	0.00	2.70
7036	NASDAQ	AAME	Wed, Mar 13, 2019	2.51	2.71	2.31	2.70
7035	NASDAQ	AAME	Tue, Mar 12, 2019	2.52	2.53	2.52	2.52
7034	NASDAQ	AAME	Mon, Mar 11, 2019	2.52	2.52	2.52	2.52
7033	NASDAQ	AAME	Fri, Mar 8, 2019	2.51	2.69	2.51	2.58
7032	NASDAQ	AAME	Thu, Mar 7, 2019	2.70	2.72	2.66	2.66
7031	NASDAQ	AAME	Wed, Mar 6, 2019	0.00	0.00	0.00	2.85
7030	NASDAQ	AAME	Tue, Mar 5, 2019	0.00	0.00	0.00	2.85
7029	NASDAQ	AAME	Mon, Mar 4, 2019	2.85	2.87	2.85	2.85
7028	NASDAQ	AAME	Fri, Mar 1, 2019	2.85	2.87	2.81	2.86
7027	NASDAQ	AAME	Thu, Feb 28, 2019	2.89	2.89	2.89	2.89
7026	NASDAQ	AAME	Wed, Feb 27, 2019	0.00	0.00	0.00	2.80
7025	NASDAQ	AAME	Tue, Feb 26, 2019	2.79	2.80	2.79	2.80
7024	NASDAQ	AAME	Mon, Feb 25, 2019	2.91	2.91	2.79	2.79
7023	NASDAQ	AAME	Fri, Feb 22, 2019	2.67	2.85	2.67	2.85
7022	NASDAQ	AAME	Thu, Feb 21, 2019	0.00	0.00	0.00	2.63
7021	NASDAQ	AAME	Wed, Feb 20, 2019	2.62	2.75	2.58	2.63
7020	NASDAQ	AAME	Tue, Feb 19, 2019	0.00	0.00	0.00	2.73
7019	NASDAQ	AAME	Fri, Feb 15, 2019	0.00	0.00	0.00	2.73
7018	NASDAQ	AAME	Thu, Feb 14, 2019	2.74	2.74	2.73	2.73
7017	NASDAQ	AAME	Wed, Feb 13, 2019	2.58	2.60	2.58	2.60
7016	NASDAQ	AAME	Tue, Feb 12, 2019	0.00	0.00	0.00	2.58
7015	NASDAQ	AAME	Mon, Feb 11, 2019	2.70	2.70	2.58	2.58
7014	NASDAQ	AAME	Fri, Feb 8, 2019	0.00	0.00	0.00	2.68
7013	NASDAQ	AAME	Thu, Feb 7, 2019	2.56	2.80	2.56	2.68
7012	NASDAQ	AAME	Wed, Feb 6, 2019	2.55	2.55	2.55	2.55
7011	NASDAQ	AAME	Tue, Feb 5, 2019	0.00	0.00	0.00	2.80
7010	NASDAQ	AAME	Mon, Feb 4, 2019	2.85	2.85	2.80	2.80
7009	NASDAQ	AAME	Fri, Feb 1, 2019	2.65	2.65	2.65	2.65
7008	NASDAQ	AAME	Thu, Jan 31, 2019	2.65	2.70	2.65	2.70
7007	NASDAQ	AAME	Wed, Jan 30, 2019	2.50	2.56	2.50	2.53
7006	NASDAQ	AAME	Tue, Jan 29, 2019	2.66	2.66	2.66	2.66
7005	NASDAQ	AAME	Mon, Jan 28, 2019	0.00	0.00	0.00	2.66
7004	NASDAQ	AAME	Fri, Jan 25, 2019	2.55	2.68	2.53	2.66
7003	NASDAQ	AAME	Thu, Jan 24, 2019	2.70	2.82	2.58	2.82
7002	NASDAQ	AAME	Wed, Jan 23, 2019	0.00	0.00	0.00	2.51
7001	NASDAQ	AAME	Tue, Jan 22, 2019	2.60	2.60	2.51	2.51
7000	NASDAQ	AAME	Fri, Jan 18, 2019	2.46	2.82	2.46	2.73
6999	NASDAQ	AAME	Thu, Jan 17, 2019	2.62	2.67	2.44	2.50
6998	NASDAQ	AAME	Wed, Jan 16, 2019	2.52	2.52	2.50	2.50
6997	NASDAQ	AAME	Tue, Jan 15, 2019	2.55	2.67	2.46	2.67
6996	NASDAQ	AAME	Mon, Jan 14, 2019	2.57	2.57	2.44	2.49
6995	NASDAQ	AAME	Fri, Jan 11, 2019	2.60	2.60	2.60	2.60
6994	NASDAQ	AAME	Thu, Jan 10, 2019	2.43	2.45	2.43	2.45
6993	NASDAQ	AAME	Wed, Jan 9, 2019	2.79	2.79	2.79	2.79
6992	NASDAQ	AAME	Tue, Jan 8, 2019	2.89	2.89	2.43	2.65
6991	NASDAQ	AAME	Mon, Jan 7, 2019	2.41	3.06	2.41	2.77
6990	NASDAQ	AAME	Fri, Jan 4, 2019	2.65	3.06	2.65	2.95
6989	NASDAQ	AAME	Thu, Jan 3, 2019	2.51	2.72	2.50	2.65
6988	NASDAQ	AAME	Wed, Jan 2, 2019	2.43	2.49	2.43	2.49
6987	NASDAQ	AAME	Mon, Dec 31, 2018	2.40	2.42	2.39	2.41
6986	NASDAQ	AAME	Fri, Dec 28, 2018	2.25	2.38	2.25	2.38
6985	NASDAQ	AAME	Thu, Dec 27, 2018	2.34	2.37	2.34	2.37
6984	NASDAQ	AAME	Wed, Dec 26, 2018	2.38	2.38	2.24	2.24
6983	NASDAQ	AAME	Mon, Dec 24, 2018	2.37	2.37	2.24	2.37
6982	NASDAQ	AAME	Fri, Dec 21, 2018	2.34	2.34	2.33	2.33
6981	NASDAQ	AAME	Thu, Dec 20, 2018	2.33	2.33	2.33	2.33
6980	NASDAQ	AAME	Wed, Dec 19, 2018	2.34	2.39	2.33	2.33
6979	NASDAQ	AAME	Tue, Dec 18, 2018	2.40	2.42	2.33	2.42
6978	NASDAQ	AAME	Mon, Dec 17, 2018	2.40	2.42	2.38	2.42
6977	NASDAQ	AAME	Fri, Dec 14, 2018	2.40	2.40	2.40	2.40
6976	NASDAQ	AAME	Thu, Dec 13, 2018	2.41	2.41	2.35	2.35
6975	NASDAQ	AAME	Wed, Dec 12, 2018	2.41	2.41	2.35	2.35
6974	NASDAQ	AAME	Tue, Dec 11, 2018	2.37	2.42	2.36	2.42
6973	NASDAQ	AAME	Mon, Dec 10, 2018	2.34	2.42	2.34	2.42
6972	NASDAQ	AAME	Fri, Dec 7, 2018	2.52	2.52	2.42	2.42
6971	NASDAQ	AAME	Thu, Dec 6, 2018	2.68	2.68	2.67	2.68
6970	NASDAQ	AAME	Tue, Dec 4, 2018	2.66	2.69	2.65	2.68
6969	NASDAQ	AAME	Mon, Dec 3, 2018	2.86	2.86	2.66	2.66
6968	NASDAQ	AAME	Fri, Nov 30, 2018	2.85	2.88	2.61	2.83
6967	NASDAQ	AAME	Thu, Nov 29, 2018	2.76	2.86	2.76	2.86
6966	NASDAQ	AAME	Wed, Nov 28, 2018	2.81	2.85	2.81	2.85
6965	NASDAQ	AAME	Tue, Nov 27, 2018	2.80	2.89	2.61	2.82
6964	NASDAQ	AAME	Mon, Nov 26, 2018	2.94	3.11	2.66	2.85
6963	NASDAQ	AAME	Fri, Nov 23, 2018	2.85	3.03	2.85	2.94
6962	NASDAQ	AAME	Wed, Nov 21, 2018	3.08	3.09	2.83	2.83
6961	NASDAQ	AAME	Tue, Nov 20, 2018	3.07	3.13	3.02	3.10
6960	NASDAQ	AAME	Mon, Nov 19, 2018	2.93	3.05	2.93	3.05
6959	NASDAQ	AAME	Fri, Nov 16, 2018	2.81	3.03	2.81	3.03
6958	NASDAQ	AAME	Thu, Nov 15, 2018	2.98	2.98	2.98	2.98
6957	NASDAQ	AAME	Wed, Nov 14, 2018	3.17	3.17	2.84	2.84
6956	NASDAQ	AAME	Tue, Nov 13, 2018	3.11	3.28	2.96	3.20
6955	NASDAQ	AAME	Mon, Nov 12, 2018	3.29	3.42	3.10	3.42
6954	NASDAQ	AAME	Fri, Nov 9, 2018	3.80	3.80	3.22	3.22
6953	NASDAQ	AAME	Thu, Nov 8, 2018	3.18	3.60	3.18	3.60
6952	NASDAQ	AAME	Wed, Nov 7, 2018	3.14	3.57	2.91	3.50
6951	NASDAQ	AAME	Tue, Nov 6, 2018	3.22	3.60	2.96	3.10
6950	NASDAQ	AAME	Mon, Nov 5, 2018	3.10	3.10	3.00	3.10
6949	NASDAQ	AAME	Fri, Nov 2, 2018	2.74	3.10	2.74	3.10
6948	NASDAQ	AAME	Thu, Nov 1, 2018	2.67	2.94	2.67	2.71
6947	NASDAQ	AAME	Wed, Oct 31, 2018	3.05	3.05	2.73	2.80
6946	NASDAQ	AAME	Tue, Oct 30, 2018	2.72	3.10	2.72	3.10
6945	NASDAQ	AAME	Mon, Oct 29, 2018	2.94	2.94	2.71	2.71
6944	NASDAQ	AAME	Fri, Oct 26, 2018	2.94	2.94	2.72	2.93
6943	NASDAQ	AAME	Thu, Oct 25, 2018	2.98	2.98	2.94	2.97
6942	NASDAQ	AAME	Wed, Oct 24, 2018	2.75	2.99	2.68	2.97
6941	NASDAQ	AAME	Tue, Oct 23, 2018	2.79	2.90	2.67	2.75
6940	NASDAQ	AAME	Mon, Oct 22, 2018	2.68	2.79	2.67	2.79
6939	NASDAQ	AAME	Fri, Oct 19, 2018	2.80	2.95	2.80	2.80
6938	NASDAQ	AAME	Thu, Oct 18, 2018	2.75	2.97	2.51	2.95
6937	NASDAQ	AAME	Wed, Oct 17, 2018	2.95	2.95	2.93	2.95
6936	NASDAQ	AAME	Tue, Oct 16, 2018	2.90	2.95	2.67	2.88
6935	NASDAQ	AAME	Mon, Oct 15, 2018	2.78	2.95	2.78	2.90
6934	NASDAQ	AAME	Fri, Oct 12, 2018	2.74	2.98	2.55	2.75
6933	NASDAQ	AAME	Thu, Oct 11, 2018	2.66	2.79	2.66	2.77
6932	NASDAQ	AAME	Wed, Oct 10, 2018	2.68	2.68	2.57	2.60
6931	NASDAQ	AAME	Tue, Oct 9, 2018	2.68	2.78	2.45	2.71
6930	NASDAQ	AAME	Mon, Oct 8, 2018	2.74	2.74	2.37	2.55
6929	NASDAQ	AAME	Fri, Oct 5, 2018	0.00	0.00	0.00	2.50
6928	NASDAQ	AAME	Thu, Oct 4, 2018	2.60	2.60	2.31	2.50
6927	NASDAQ	AAME	Wed, Oct 3, 2018	2.57	2.70	2.57	2.61
6926	NASDAQ	AAME	Tue, Oct 2, 2018	2.70	2.70	2.45	2.45
6925	NASDAQ	AAME	Mon, Oct 1, 2018	2.55	2.60	2.40	2.60
6924	NASDAQ	AAME	Fri, Sep 28, 2018	2.55	2.55	2.50	2.50
6923	NASDAQ	AAME	Thu, Sep 27, 2018	2.58	2.58	2.30	2.50
6922	NASDAQ	AAME	Wed, Sep 26, 2018	2.43	2.60	2.30	2.60
6921	NASDAQ	AAME	Tue, Sep 25, 2018	2.59	2.59	2.35	2.55
6920	NASDAQ	AAME	Mon, Sep 24, 2018	2.40	2.65	2.40	2.65
6919	NASDAQ	AAME	Fri, Sep 21, 2018	2.70	2.70	2.35	2.60
6918	NASDAQ	AAME	Thu, Sep 20, 2018	2.90	2.93	2.48	2.75
6917	NASDAQ	AAME	Wed, Sep 19, 2018	2.60	2.90	2.60	2.90
6916	NASDAQ	AAME	Tue, Sep 18, 2018	2.95	2.95	2.95	2.95
6915	NASDAQ	AAME	Mon, Sep 17, 2018	2.65	3.00	2.45	3.00
6914	NASDAQ	AAME	Fri, Sep 14, 2018	2.88	3.00	2.60	2.90
6913	NASDAQ	AAME	Thu, Sep 13, 2018	2.95	3.00	2.60	3.00
6912	NASDAQ	AAME	Wed, Sep 12, 2018	2.75	3.00	2.75	3.00
6911	NASDAQ	AAME	Tue, Sep 11, 2018	2.95	3.03	2.85	2.85
6910	NASDAQ	AAME	Mon, Sep 10, 2018	3.05	3.05	2.95	3.03
6909	NASDAQ	AAME	Fri, Sep 7, 2018	2.90	2.98	2.80	2.98
6908	NASDAQ	AAME	Thu, Sep 6, 2018	0.00	0.00	0.00	2.85
6907	NASDAQ	AAME	Wed, Sep 5, 2018	3.00	3.15	2.75	2.85
6906	NASDAQ	AAME	Tue, Sep 4, 2018	3.20	3.20	2.66	2.85
6905	NASDAQ	AAME	Fri, Aug 31, 2018	2.75	2.75	2.75	2.75
6904	NASDAQ	AAME	Thu, Aug 30, 2018	2.54	2.55	2.54	2.55
6903	NASDAQ	AAME	Wed, Aug 29, 2018	2.40	2.45	2.35	2.45
6902	NASDAQ	AAME	Tue, Aug 28, 2018	2.50	2.50	2.50	2.50
6901	NASDAQ	AAME	Mon, Aug 27, 2018	2.50	2.60	2.50	2.50
6900	NASDAQ	AAME	Fri, Aug 24, 2018	2.60	2.70	2.60	2.70
6899	NASDAQ	AAME	Thu, Aug 23, 2018	2.60	2.60	2.60	2.60
6898	NASDAQ	AAME	Wed, Aug 22, 2018	2.65	2.65	2.65	2.65
6897	NASDAQ	AAME	Tue, Aug 21, 2018	2.68	2.68	2.45	2.55
6896	NASDAQ	AAME	Mon, Aug 20, 2018	2.45	2.70	2.30	2.55
6895	NASDAQ	AAME	Fri, Aug 17, 2018	0.00	0.00	0.00	2.65
6894	NASDAQ	AAME	Thu, Aug 16, 2018	2.83	2.83	2.57	2.65
6893	NASDAQ	AAME	Wed, Aug 15, 2018	2.85	2.85	2.80	2.80
6892	NASDAQ	AAME	Tue, Aug 14, 2018	2.65	2.90	2.40	2.40
6891	NASDAQ	AAME	Mon, Aug 13, 2018	2.40	2.65	2.40	2.40
6890	NASDAQ	AAME	Fri, Aug 10, 2018	2.55	2.60	2.55	2.55
6889	NASDAQ	AAME	Thu, Aug 9, 2018	0.00	0.00	0.00	2.50
6888	NASDAQ	AAME	Wed, Aug 8, 2018	2.50	2.50	2.50	2.50
6887	NASDAQ	AAME	Tue, Aug 7, 2018	2.40	2.60	2.20	2.50
6886	NASDAQ	AAME	Mon, Aug 6, 2018	0.00	0.00	0.00	2.65
6885	NASDAQ	AAME	Fri, Aug 3, 2018	0.00	0.00	0.00	2.65
6884	NASDAQ	AAME	Thu, Aug 2, 2018	2.36	2.65	2.36	2.65
6883	NASDAQ	AAME	Wed, Aug 1, 2018	0.00	0.00	0.00	2.60
6882	NASDAQ	AAME	Tue, Jul 31, 2018	2.45	2.60	2.32	2.60
6881	NASDAQ	AAME	Mon, Jul 30, 2018	2.55	2.55	2.35	2.48
6880	NASDAQ	AAME	Fri, Jul 27, 2018	2.60	2.60	2.55	2.55
6879	NASDAQ	AAME	Thu, Jul 26, 2018	2.35	2.41	2.35	2.41
6878	NASDAQ	AAME	Wed, Jul 25, 2018	2.41	2.41	2.40	2.40
6877	NASDAQ	AAME	Tue, Jul 24, 2018	2.60	2.60	2.50	2.60
6876	NASDAQ	AAME	Mon, Jul 23, 2018	2.50	2.63	2.50	2.56
6875	NASDAQ	AAME	Fri, Jul 20, 2018	2.60	2.60	2.50	2.60
6874	NASDAQ	AAME	Thu, Jul 19, 2018	2.55	2.55	2.55	2.55
6873	NASDAQ	AAME	Wed, Jul 18, 2018	2.55	2.70	2.45	2.65
6872	NASDAQ	AAME	Tue, Jul 17, 2018	2.38	2.70	2.38	2.70
6871	NASDAQ	AAME	Mon, Jul 16, 2018	2.44	2.44	2.43	2.43
6870	NASDAQ	AAME	Fri, Jul 13, 2018	2.40	2.40	2.35	2.39
6869	NASDAQ	AAME	Thu, Jul 12, 2018	2.42	2.42	2.42	2.42
6868	NASDAQ	AAME	Wed, Jul 11, 2018	2.50	2.50	2.45	2.45
6867	NASDAQ	AAME	Tue, Jul 10, 2018	2.40	2.45	2.40	2.45
6866	NASDAQ	AAME	Mon, Jul 9, 2018	2.60	2.60	2.35	2.35
6865	NASDAQ	AAME	Fri, Jul 6, 2018	2.60	2.66	2.45	2.45
6864	NASDAQ	AAME	Thu, Jul 5, 2018	2.58	2.58	2.58	2.58
6863	NASDAQ	AAME	Tue, Jul 3, 2018	2.65	2.65	2.55	2.55
6862	NASDAQ	AAME	Mon, Jul 2, 2018	2.75	2.75	2.40	2.55
6861	NASDAQ	AAME	Fri, Jun 29, 2018	2.40	2.70	2.40	2.70
6860	NASDAQ	AAME	Thu, Jun 28, 2018	0.00	0.00	0.00	2.50
6859	NASDAQ	AAME	Wed, Jun 27, 2018	2.63	2.70	2.50	2.50
6858	NASDAQ	AAME	Tue, Jun 26, 2018	2.63	2.65	2.60	2.60
6857	NASDAQ	AAME	Mon, Jun 25, 2018	2.65	2.65	2.50	2.50
6856	NASDAQ	AAME	Fri, Jun 22, 2018	2.60	2.60	2.60	2.60
6855	NASDAQ	AAME	Thu, Jun 21, 2018	2.55	2.70	2.46	2.46
6854	NASDAQ	AAME	Wed, Jun 20, 2018	2.35	2.54	2.35	2.45
6853	NASDAQ	AAME	Tue, Jun 19, 2018	2.50	2.55	2.40	2.40
6852	NASDAQ	AAME	Mon, Jun 18, 2018	2.50	2.70	2.30	2.50
6851	NASDAQ	AAME	Fri, Jun 15, 2018	2.70	2.75	2.50	2.50
6850	NASDAQ	AAME	Thu, Jun 14, 2018	2.95	2.95	2.65	2.70
6849	NASDAQ	AAME	Wed, Jun 13, 2018	2.61	2.88	2.60	2.75
6848	NASDAQ	AAME	Tue, Jun 12, 2018	2.67	2.70	2.60	2.60
6847	NASDAQ	AAME	Mon, Jun 11, 2018	2.70	2.70	2.65	2.65
6846	NASDAQ	AAME	Fri, Jun 8, 2018	2.65	2.75	2.65	2.65
6845	NASDAQ	AAME	Thu, Jun 7, 2018	2.72	2.85	2.70	2.75
6844	NASDAQ	AAME	Wed, Jun 6, 2018	2.94	2.94	2.70	2.70
6843	NASDAQ	AAME	Tue, Jun 5, 2018	2.75	2.95	2.75	2.90
6842	NASDAQ	AAME	Mon, Jun 4, 2018	2.83	2.90	2.83	2.90
6841	NASDAQ	AAME	Fri, Jun 1, 2018	2.80	2.95	2.70	2.90
6840	NASDAQ	AAME	Thu, May 31, 2018	2.91	2.95	2.75	2.95
6839	NASDAQ	AAME	Wed, May 30, 2018	2.85	2.95	2.83	2.85
6838	NASDAQ	AAME	Tue, May 29, 2018	2.70	2.70	2.67	2.70
6837	NASDAQ	AAME	Fri, May 25, 2018	2.70	2.70	2.70	2.70
6836	NASDAQ	AAME	Thu, May 24, 2018	2.75	2.75	2.65	2.65
6835	NASDAQ	AAME	Wed, May 23, 2018	2.85	2.85	2.75	2.75
6834	NASDAQ	AAME	Tue, May 22, 2018	2.85	2.85	2.56	2.65
6833	NASDAQ	AAME	Mon, May 21, 2018	2.85	2.85	2.70	2.70
6832	NASDAQ	AAME	Fri, May 18, 2018	2.78	2.78	2.75	2.75
6831	NASDAQ	AAME	Thu, May 17, 2018	2.85	2.85	2.75	2.75
6830	NASDAQ	AAME	Wed, May 16, 2018	2.85	2.85	2.65	2.75
6829	NASDAQ	AAME	Tue, May 15, 2018	2.75	2.95	2.75	2.85
6828	NASDAQ	AAME	Mon, May 14, 2018	3.00	3.00	2.70	2.75
6827	NASDAQ	AAME	Fri, May 11, 2018	3.00	3.00	2.85	3.00
6826	NASDAQ	AAME	Thu, May 10, 2018	0.00	0.00	0.00	3.10
6825	NASDAQ	AAME	Wed, May 9, 2018	3.10	3.10	3.10	3.10
6824	NASDAQ	AAME	Tue, May 8, 2018	3.25	3.25	3.15	3.15
6823	NASDAQ	AAME	Mon, May 7, 2018	3.10	3.30	3.10	3.13
6822	NASDAQ	AAME	Fri, May 4, 2018	0.00	0.00	0.00	3.30
6821	NASDAQ	AAME	Thu, May 3, 2018	0.00	0.00	0.00	3.30
6820	NASDAQ	AAME	Wed, May 2, 2018	3.18	3.30	3.18	3.30
6819	NASDAQ	AAME	Tue, May 1, 2018	0.00	0.00	0.00	3.25
6818	NASDAQ	AAME	Mon, Apr 30, 2018	3.25	3.25	3.25	3.25
6817	NASDAQ	AAME	Fri, Apr 27, 2018	3.15	3.25	3.05	3.25
6816	NASDAQ	AAME	Thu, Apr 26, 2018	3.30	3.30	3.21	3.25
6815	NASDAQ	AAME	Wed, Apr 25, 2018	3.11	3.25	3.11	3.18
6814	NASDAQ	AAME	Tue, Apr 24, 2018	0.00	0.00	0.00	3.25
6813	NASDAQ	AAME	Mon, Apr 23, 2018	3.15	3.25	3.15	3.25
6812	NASDAQ	AAME	Fri, Apr 20, 2018	3.12	3.12	3.12	3.12
6811	NASDAQ	AAME	Thu, Apr 19, 2018	3.15	3.15	3.15	3.15
6810	NASDAQ	AAME	Wed, Apr 18, 2018	3.10	3.12	3.05	3.10
6809	NASDAQ	AAME	Tue, Apr 17, 2018	3.10	3.10	3.10	3.10
6808	NASDAQ	AAME	Mon, Apr 16, 2018	3.15	3.15	3.15	3.15
6807	NASDAQ	AAME	Fri, Apr 13, 2018	3.20	3.20	3.13	3.15
6806	NASDAQ	AAME	Thu, Apr 12, 2018	3.24	3.24	3.20	3.20
6805	NASDAQ	AAME	Wed, Apr 11, 2018	3.22	3.35	3.22	3.27
6804	NASDAQ	AAME	Tue, Apr 10, 2018	3.25	3.25	3.25	3.25
6803	NASDAQ	AAME	Mon, Apr 9, 2018	3.37	3.37	3.15	3.30
6802	NASDAQ	AAME	Fri, Apr 6, 2018	3.44	3.44	3.35	3.35
6801	NASDAQ	AAME	Thu, Apr 5, 2018	0.00	0.00	0.00	3.45
6800	NASDAQ	AAME	Wed, Apr 4, 2018	3.44	3.45	3.22	3.45
6799	NASDAQ	AAME	Tue, Apr 3, 2018	3.15	3.45	3.15	3.30
6798	NASDAQ	AAME	Mon, Apr 2, 2018	3.35	3.35	3.35	3.35
6797	NASDAQ	AAME	Thu, Mar 29, 2018	3.10	3.30	3.10	3.30
6796	NASDAQ	AAME	Wed, Mar 28, 2018	3.30	3.30	3.10	3.20
6795	NASDAQ	AAME	Tue, Mar 27, 2018	0.00	0.00	0.00	3.25
6794	NASDAQ	AAME	Mon, Mar 26, 2018	0.00	0.00	0.00	3.25
6793	NASDAQ	AAME	Fri, Mar 23, 2018	3.13	3.25	3.10	3.25
6792	NASDAQ	AAME	Thu, Mar 22, 2018	3.10	3.25	3.10	3.10
6791	NASDAQ	AAME	Wed, Mar 21, 2018	3.25	3.25	3.10	3.25
6790	NASDAQ	AAME	Tue, Mar 20, 2018	0.00	0.00	0.00	3.25
6789	NASDAQ	AAME	Mon, Mar 19, 2018	3.20	3.25	3.15	3.25
6788	NASDAQ	AAME	Fri, Mar 16, 2018	3.21	3.30	3.20	3.20
6787	NASDAQ	AAME	Thu, Mar 15, 2018	3.30	3.30	3.21	3.30
6786	NASDAQ	AAME	Wed, Mar 14, 2018	3.30	3.30	3.25	3.30
6785	NASDAQ	AAME	Tue, Mar 13, 2018	3.35	3.35	3.25	3.30
6784	NASDAQ	AAME	Mon, Mar 12, 2018	3.43	3.50	3.35	3.43
6783	NASDAQ	AAME	Fri, Mar 9, 2018	3.36	3.45	3.35	3.35
6782	NASDAQ	AAME	Thu, Mar 8, 2018	0.00	0.00	0.00	3.35
6781	NASDAQ	AAME	Wed, Mar 7, 2018	3.50	3.50	3.35	3.35
6780	NASDAQ	AAME	Tue, Mar 6, 2018	3.40	3.40	3.30	3.30
6779	NASDAQ	AAME	Mon, Mar 5, 2018	3.25	3.35	3.25	3.35
6778	NASDAQ	AAME	Fri, Mar 2, 2018	0.00	0.00	0.00	3.40
6777	NASDAQ	AAME	Thu, Mar 1, 2018	3.35	3.40	3.35	3.40
6776	NASDAQ	AAME	Wed, Feb 28, 2018	3.50	3.50	3.30	3.45
6775	NASDAQ	AAME	Mon, Feb 26, 2018	3.60	3.60	3.60	3.60
6774	NASDAQ	AAME	Fri, Feb 23, 2018	3.51	3.51	3.51	3.51
6773	NASDAQ	AAME	Thu, Feb 22, 2018	0.00	0.00	0.00	3.47
6772	NASDAQ	AAME	Wed, Feb 21, 2018	3.45	3.47	3.40	3.47
6771	NASDAQ	AAME	Tue, Feb 20, 2018	0.00	0.00	0.00	3.50
6770	NASDAQ	AAME	Fri, Feb 16, 2018	3.45	3.90	3.45	3.50
6769	NASDAQ	AAME	Thu, Feb 15, 2018	0.00	0.00	0.00	3.35
6768	NASDAQ	AAME	Wed, Feb 14, 2018	3.35	3.35	3.35	3.35
6767	NASDAQ	AAME	Tue, Feb 13, 2018	3.20	3.30	3.20	3.25
6766	NASDAQ	AAME	Mon, Feb 12, 2018	3.25	3.25	3.25	3.25
6765	NASDAQ	AAME	Fri, Feb 9, 2018	3.15	3.15	3.10	3.10
6764	NASDAQ	AAME	Thu, Feb 8, 2018	3.30	3.30	3.10	3.10
6763	NASDAQ	AAME	Wed, Feb 7, 2018	0.00	0.00	0.00	3.35
6762	NASDAQ	AAME	Tue, Feb 6, 2018	3.35	3.35	3.35	3.35
6761	NASDAQ	AAME	Mon, Feb 5, 2018	3.50	3.50	3.30	3.30
6760	NASDAQ	AAME	Fri, Feb 2, 2018	3.60	3.60	3.40	3.40
6759	NASDAQ	AAME	Thu, Feb 1, 2018	0.00	0.00	0.00	3.75
6758	NASDAQ	AAME	Wed, Jan 31, 2018	0.00	0.00	0.00	3.75
6757	NASDAQ	AAME	Tue, Jan 30, 2018	3.75	3.75	3.75	3.75
6756	NASDAQ	AAME	Mon, Jan 29, 2018	3.60	3.85	3.60	3.80
6755	NASDAQ	AAME	Fri, Jan 26, 2018	0.00	0.00	0.00	3.60
6754	NASDAQ	AAME	Thu, Jan 25, 2018	3.35	3.60	3.35	3.60
6753	NASDAQ	AAME	Wed, Jan 24, 2018	3.45	3.45	3.45	3.45
6752	NASDAQ	AAME	Tue, Jan 23, 2018	3.50	3.50	3.50	3.50
6751	NASDAQ	AAME	Mon, Jan 22, 2018	3.49	3.50	3.49	3.50
6750	NASDAQ	AAME	Fri, Jan 19, 2018	3.40	3.50	3.40	3.49
6749	NASDAQ	AAME	Thu, Jan 18, 2018	3.30	3.35	3.30	3.35
6748	NASDAQ	AAME	Wed, Jan 17, 2018	3.30	3.35	3.25	3.35
6747	NASDAQ	AAME	Tue, Jan 16, 2018	3.25	3.35	3.25	3.30
6746	NASDAQ	AAME	Fri, Jan 12, 2018	3.30	3.35	3.30	3.35
6745	NASDAQ	AAME	Thu, Jan 11, 2018	3.30	3.35	3.30	3.35
6744	NASDAQ	AAME	Wed, Jan 10, 2018	3.35	3.35	3.33	3.35
6743	NASDAQ	AAME	Tue, Jan 9, 2018	3.35	3.44	3.35	3.40
6742	NASDAQ	AAME	Mon, Jan 8, 2018	3.60	3.60	3.35	3.35
6741	NASDAQ	AAME	Fri, Jan 5, 2018	3.25	3.65	3.25	3.65
6740	NASDAQ	AAME	Thu, Jan 4, 2018	3.35	3.40	3.25	3.25
6739	NASDAQ	AAME	Wed, Jan 3, 2018	3.49	3.49	3.25	3.35
6738	NASDAQ	AAME	Tue, Jan 2, 2018	3.46	3.46	3.25	3.25
6737	NASDAQ	AAME	Fri, Dec 29, 2017	3.59	3.59	3.30	3.40
6736	NASDAQ	AAME	Thu, Dec 28, 2017	3.55	3.55	3.25	3.25
6735	NASDAQ	AAME	Wed, Dec 27, 2017	3.55	3.55	3.35	3.35
6734	NASDAQ	AAME	Tue, Dec 26, 2017	3.65	3.65	3.50	3.60
6733	NASDAQ	AAME	Fri, Dec 22, 2017	3.85	3.85	3.60	3.85
6732	NASDAQ	AAME	Thu, Dec 21, 2017	3.60	4.00	3.60	3.85
6731	NASDAQ	AAME	Wed, Dec 20, 2017	3.60	3.70	3.43	3.45
6730	NASDAQ	AAME	Tue, Dec 19, 2017	3.40	3.75	3.40	3.75
6729	NASDAQ	AAME	Mon, Dec 18, 2017	3.30	3.70	3.30	3.70
6728	NASDAQ	AAME	Fri, Dec 15, 2017	3.39	3.60	3.21	3.55
6727	NASDAQ	AAME	Thu, Dec 14, 2017	3.08	3.45	3.08	3.40
6726	NASDAQ	AAME	Wed, Dec 13, 2017	3.15	3.20	3.00	3.15
6725	NASDAQ	AAME	Tue, Dec 12, 2017	3.20	3.35	3.10	3.10
6724	NASDAQ	AAME	Mon, Dec 11, 2017	3.40	3.45	3.20	3.35
6723	NASDAQ	AAME	Fri, Dec 8, 2017	3.50	3.50	3.35	3.45
6722	NASDAQ	AAME	Thu, Dec 7, 2017	3.60	3.60	3.50	3.50
6721	NASDAQ	AAME	Wed, Dec 6, 2017	3.63	3.63	3.63	3.63
6720	NASDAQ	AAME	Tue, Dec 5, 2017	3.74	3.74	3.45	3.50
6719	NASDAQ	AAME	Mon, Dec 4, 2017	3.50	3.60	3.30	3.60
6718	NASDAQ	AAME	Fri, Dec 1, 2017	3.66	3.70	3.50	3.70
6717	NASDAQ	AAME	Thu, Nov 30, 2017	3.76	3.77	3.60	3.60
6716	NASDAQ	AAME	Wed, Nov 29, 2017	3.70	3.70	3.69	3.70
6715	NASDAQ	AAME	Tue, Nov 28, 2017	3.63	3.63	3.63	3.63
6714	NASDAQ	AAME	Mon, Nov 27, 2017	3.61	3.70	3.51	3.60
6713	NASDAQ	AAME	Fri, Nov 24, 2017	3.69	3.70	3.60	3.70
6712	NASDAQ	AAME	Wed, Nov 22, 2017	3.80	3.80	3.70	3.70
6711	NASDAQ	AAME	Tue, Nov 21, 2017	3.75	3.80	3.60	3.60
6710	NASDAQ	AAME	Mon, Nov 20, 2017	3.70	3.80	3.70	3.79
6709	NASDAQ	AAME	Fri, Nov 17, 2017	3.80	3.80	3.60	3.60
6708	NASDAQ	AAME	Thu, Nov 16, 2017	3.55	3.65	3.55	3.65
6707	NASDAQ	AAME	Wed, Nov 15, 2017	3.80	3.80	3.65	3.65
6706	NASDAQ	AAME	Tue, Nov 14, 2017	3.65	3.80	3.55	3.60
6705	NASDAQ	AAME	Mon, Nov 13, 2017	0.00	0.00	0.00	3.50
6704	NASDAQ	AAME	Fri, Nov 10, 2017	3.65	3.65	3.50	3.50
6703	NASDAQ	AAME	Thu, Nov 9, 2017	3.50	3.50	3.50	3.50
6702	NASDAQ	AAME	Wed, Nov 8, 2017	3.65	3.65	3.45	3.45
6701	NASDAQ	AAME	Tue, Nov 7, 2017	3.40	3.40	3.40	3.40
6700	NASDAQ	AAME	Mon, Nov 6, 2017	3.60	3.65	3.60	3.60
6699	NASDAQ	AAME	Fri, Nov 3, 2017	3.65	3.65	3.51	3.60
6698	NASDAQ	AAME	Thu, Nov 2, 2017	3.65	3.65	3.08	3.65
6697	NASDAQ	AAME	Wed, Nov 1, 2017	3.70	3.80	3.55	3.80
6696	NASDAQ	AAME	Tue, Oct 31, 2017	0.00	0.00	0.00	3.55
6695	NASDAQ	AAME	Mon, Oct 30, 2017	3.50	3.55	3.50	3.55
6694	NASDAQ	AAME	Fri, Oct 27, 2017	3.25	3.50	3.25	3.50
6693	NASDAQ	AAME	Thu, Oct 26, 2017	3.20	3.25	3.20	3.25
6692	NASDAQ	AAME	Wed, Oct 25, 2017	3.25	3.25	3.04	3.10
6691	NASDAQ	AAME	Tue, Oct 24, 2017	3.40	3.40	3.34	3.40
6690	NASDAQ	AAME	Mon, Oct 23, 2017	3.20	3.45	3.20	3.25
6689	NASDAQ	AAME	Fri, Oct 20, 2017	3.30	3.35	3.20	3.35
6688	NASDAQ	AAME	Thu, Oct 19, 2017	3.25	3.25	3.25	3.25
6687	NASDAQ	AAME	Wed, Oct 18, 2017	3.40	3.55	3.25	3.25
6686	NASDAQ	AAME	Tue, Oct 17, 2017	0.00	0.00	0.00	3.30
6685	NASDAQ	AAME	Mon, Oct 16, 2017	3.35	3.40	3.25	3.30
6684	NASDAQ	AAME	Fri, Oct 13, 2017	3.25	3.40	3.25	3.40
6683	NASDAQ	AAME	Thu, Oct 12, 2017	3.37	3.45	3.25	3.25
6682	NASDAQ	AAME	Wed, Oct 11, 2017	3.40	3.40	3.25	3.30
6681	NASDAQ	AAME	Tue, Oct 10, 2017	3.40	3.40	3.30	3.34
6680	NASDAQ	AAME	Mon, Oct 9, 2017	0.00	0.00	0.00	3.40
6679	NASDAQ	AAME	Fri, Oct 6, 2017	3.25	3.40	3.25	3.40
6678	NASDAQ	AAME	Thu, Oct 5, 2017	3.40	3.45	3.25	3.40
6677	NASDAQ	AAME	Wed, Oct 4, 2017	3.26	3.35	3.26	3.35
6676	NASDAQ	AAME	Tue, Oct 3, 2017	3.35	3.35	3.25	3.25
6675	NASDAQ	AAME	Mon, Oct 2, 2017	3.25	3.35	3.25	3.30
6674	NASDAQ	AAME	Fri, Sep 29, 2017	3.25	3.25	3.15	3.25
6673	NASDAQ	AAME	Thu, Sep 28, 2017	3.20	3.20	3.20	3.20
6672	NASDAQ	AAME	Wed, Sep 27, 2017	3.20	3.20	3.15	3.20
6671	NASDAQ	AAME	Tue, Sep 26, 2017	3.30	3.30	3.25	3.25
6670	NASDAQ	AAME	Mon, Sep 25, 2017	3.24	3.25	3.22	3.25
6669	NASDAQ	AAME	Fri, Sep 22, 2017	3.30	3.30	3.25	3.30
6668	NASDAQ	AAME	Thu, Sep 21, 2017	3.20	3.30	3.20	3.20
6667	NASDAQ	AAME	Wed, Sep 20, 2017	3.25	3.30	3.21	3.30
6666	NASDAQ	AAME	Tue, Sep 19, 2017	3.30	3.30	3.25	3.25
6665	NASDAQ	AAME	Mon, Sep 18, 2017	3.25	3.30	3.20	3.30
6664	NASDAQ	AAME	Fri, Sep 15, 2017	3.30	3.30	3.20	3.25
6663	NASDAQ	AAME	Thu, Sep 14, 2017	3.30	3.35	3.21	3.30
6662	NASDAQ	AAME	Wed, Sep 13, 2017	3.30	3.30	3.20	3.30
6661	NASDAQ	AAME	Tue, Sep 12, 2017	3.35	3.40	3.30	3.40
6660	NASDAQ	AAME	Mon, Sep 11, 2017	3.40	3.40	3.35	3.40
6659	NASDAQ	AAME	Fri, Sep 8, 2017	3.35	3.45	3.35	3.45
6658	NASDAQ	AAME	Thu, Sep 7, 2017	3.45	3.45	3.40	3.45
6657	NASDAQ	AAME	Wed, Sep 6, 2017	3.35	3.45	3.35	3.45
6656	NASDAQ	AAME	Tue, Sep 5, 2017	3.35	3.45	3.30	3.40
6655	NASDAQ	AAME	Fri, Sep 1, 2017	3.39	3.40	3.30	3.30
6654	NASDAQ	AAME	Thu, Aug 31, 2017	3.40	3.40	3.25	3.25
6653	NASDAQ	AAME	Wed, Aug 30, 2017	3.36	3.40	3.30	3.30
6652	NASDAQ	AAME	Tue, Aug 29, 2017	3.40	3.40	3.30	3.30
6651	NASDAQ	AAME	Mon, Aug 28, 2017	3.40	3.40	3.25	3.25
6650	NASDAQ	AAME	Fri, Aug 25, 2017	3.40	3.40	3.39	3.39
6649	NASDAQ	AAME	Thu, Aug 24, 2017	3.40	3.40	3.31	3.40
6648	NASDAQ	AAME	Wed, Aug 23, 2017	3.40	3.40	3.40	3.40
6647	NASDAQ	AAME	Tue, Aug 22, 2017	3.45	3.45	3.35	3.35
6646	NASDAQ	AAME	Mon, Aug 21, 2017	3.40	3.45	3.35	3.35
6645	NASDAQ	AAME	Fri, Aug 18, 2017	3.45	3.45	3.45	3.45
6644	NASDAQ	AAME	Thu, Aug 17, 2017	3.45	3.45	3.45	3.45
6643	NASDAQ	AAME	Wed, Aug 16, 2017	3.35	3.35	3.35	3.35
6642	NASDAQ	AAME	Tue, Aug 15, 2017	3.35	3.45	3.35	3.36
6641	NASDAQ	AAME	Mon, Aug 14, 2017	3.40	3.40	3.25	3.25
6640	NASDAQ	AAME	Fri, Aug 11, 2017	3.50	3.50	3.20	3.20
6639	NASDAQ	AAME	Thu, Aug 10, 2017	3.55	3.55	3.35	3.40
6638	NASDAQ	AAME	Wed, Aug 9, 2017	3.53	3.55	3.40	3.40
6637	NASDAQ	AAME	Tue, Aug 8, 2017	3.51	3.55	3.51	3.55
6636	NASDAQ	AAME	Mon, Aug 7, 2017	3.40	3.60	3.40	3.55
6635	NASDAQ	AAME	Fri, Aug 4, 2017	0.00	0.00	0.00	3.60
6634	NASDAQ	AAME	Thu, Aug 3, 2017	0.00	0.00	0.00	3.60
6633	NASDAQ	AAME	Wed, Aug 2, 2017	3.60	3.60	3.60	3.60
6632	NASDAQ	AAME	Tue, Aug 1, 2017	3.65	3.65	3.50	3.50
6631	NASDAQ	AAME	Mon, Jul 31, 2017	3.55	3.65	3.45	3.55
6630	NASDAQ	AAME	Fri, Jul 28, 2017	0.00	0.00	0.00	3.60
6629	NASDAQ	AAME	Thu, Jul 27, 2017	3.50	3.65	3.50	3.60
6628	NASDAQ	AAME	Wed, Jul 26, 2017	3.60	3.65	3.50	3.60
6627	NASDAQ	AAME	Tue, Jul 25, 2017	3.65	3.65	3.50	3.50
6626	NASDAQ	AAME	Mon, Jul 24, 2017	3.65	3.65	3.55	3.65
6625	NASDAQ	AAME	Fri, Jul 21, 2017	3.60	3.60	3.60	3.60
6624	NASDAQ	AAME	Thu, Jul 20, 2017	3.60	3.65	3.55	3.65
6623	NASDAQ	AAME	Wed, Jul 19, 2017	3.50	3.65	3.50	3.65
6622	NASDAQ	AAME	Tue, Jul 18, 2017	3.55	3.60	3.55	3.60
6621	NASDAQ	AAME	Mon, Jul 17, 2017	3.60	3.60	3.56	3.56
6620	NASDAQ	AAME	Fri, Jul 14, 2017	3.56	3.65	3.56	3.65
6619	NASDAQ	AAME	Thu, Jul 13, 2017	3.35	3.65	3.35	3.65
6618	NASDAQ	AAME	Wed, Jul 12, 2017	3.70	3.70	3.65	3.65
6617	NASDAQ	AAME	Tue, Jul 11, 2017	3.70	3.70	3.55	3.55
6616	NASDAQ	AAME	Mon, Jul 10, 2017	3.56	3.60	3.56	3.60
6615	NASDAQ	AAME	Fri, Jul 7, 2017	3.55	3.75	3.50	3.60
6614	NASDAQ	AAME	Thu, Jul 6, 2017	3.68	3.75	3.67	3.70
6613	NASDAQ	AAME	Wed, Jul 5, 2017	3.60	3.73	3.60	3.73
6612	NASDAQ	AAME	Mon, Jul 3, 2017	3.75	3.75	3.75	3.75
6611	NASDAQ	AAME	Fri, Jun 30, 2017	3.50	3.75	3.50	3.75
6610	NASDAQ	AAME	Thu, Jun 29, 2017	3.75	3.75	3.68	3.70
6609	NASDAQ	AAME	Wed, Jun 28, 2017	0.00	0.00	0.00	3.70
6608	NASDAQ	AAME	Tue, Jun 27, 2017	3.70	3.75	3.65	3.70
6607	NASDAQ	AAME	Mon, Jun 26, 2017	3.70	3.70	3.65	3.70
6606	NASDAQ	AAME	Fri, Jun 23, 2017	3.65	3.75	3.60	3.65
6605	NASDAQ	AAME	Thu, Jun 22, 2017	3.60	3.75	3.60	3.70
6604	NASDAQ	AAME	Wed, Jun 21, 2017	3.70	3.70	3.70	3.70
6603	NASDAQ	AAME	Tue, Jun 20, 2017	3.70	3.70	3.65	3.65
6602	NASDAQ	AAME	Mon, Jun 19, 2017	3.60	3.70	3.60	3.65
6601	NASDAQ	AAME	Fri, Jun 16, 2017	3.60	3.70	3.55	3.65
6600	NASDAQ	AAME	Thu, Jun 15, 2017	3.75	3.75	3.65	3.65
6599	NASDAQ	AAME	Wed, Jun 14, 2017	3.60	3.70	3.60	3.70
6598	NASDAQ	AAME	Tue, Jun 13, 2017	3.75	3.80	3.70	3.80
6597	NASDAQ	AAME	Mon, Jun 12, 2017	3.68	3.80	3.65	3.80
6596	NASDAQ	AAME	Fri, Jun 9, 2017	3.80	3.80	3.60	3.65
6595	NASDAQ	AAME	Thu, Jun 8, 2017	3.85	3.85	3.85	3.85
6594	NASDAQ	AAME	Wed, Jun 7, 2017	3.83	3.85	3.82	3.85
6593	NASDAQ	AAME	Tue, Jun 6, 2017	3.80	3.85	3.76	3.85
6592	NASDAQ	AAME	Mon, Jun 5, 2017	3.78	3.80	3.75	3.80
6591	NASDAQ	AAME	Fri, Jun 2, 2017	3.75	3.80	3.75	3.80
6590	NASDAQ	AAME	Thu, Jun 1, 2017	3.80	3.80	3.65	3.65
6589	NASDAQ	AAME	Wed, May 31, 2017	3.70	3.80	3.60	3.60
6588	NASDAQ	AAME	Tue, May 30, 2017	3.65	3.80	3.65	3.80
6587	NASDAQ	AAME	Fri, May 26, 2017	3.75	3.80	3.75	3.80
6586	NASDAQ	AAME	Thu, May 25, 2017	3.75	3.75	3.65	3.75
6585	NASDAQ	AAME	Tue, May 23, 2017	3.61	3.70	3.61	3.70
6584	NASDAQ	AAME	Mon, May 22, 2017	3.70	3.75	3.70	3.70
6583	NASDAQ	AAME	Fri, May 19, 2017	3.65	3.75	3.60	3.75
6582	NASDAQ	AAME	Thu, May 18, 2017	3.70	3.70	3.70	3.70
6581	NASDAQ	AAME	Wed, May 17, 2017	0.00	0.00	0.00	3.70
6580	NASDAQ	AAME	Tue, May 16, 2017	3.73	3.73	3.70	3.70
6579	NASDAQ	AAME	Mon, May 15, 2017	3.60	3.63	3.55	3.60
6578	NASDAQ	AAME	Fri, May 12, 2017	3.65	3.65	3.55	3.55
6577	NASDAQ	AAME	Thu, May 11, 2017	3.65	3.70	3.65	3.65
6576	NASDAQ	AAME	Wed, May 10, 2017	0.00	0.00	0.00	3.75
6575	NASDAQ	AAME	Tue, May 9, 2017	3.76	3.76	3.75	3.75
6574	NASDAQ	AAME	Mon, May 8, 2017	0.00	0.00	0.00	3.80
6573	NASDAQ	AAME	Fri, May 5, 2017	3.85	3.85	3.75	3.80
6572	NASDAQ	AAME	Thu, May 4, 2017	3.75	3.75	3.70	3.73
6571	NASDAQ	AAME	Wed, May 3, 2017	3.70	3.70	3.70	3.70
6570	NASDAQ	AAME	Tue, May 2, 2017	3.65	3.75	3.65	3.70
6569	NASDAQ	AAME	Mon, May 1, 2017	3.88	3.90	3.65	3.85
6568	NASDAQ	AAME	Fri, Apr 28, 2017	3.90	3.95	3.90	3.95
6567	NASDAQ	AAME	Thu, Apr 27, 2017	0.00	0.00	0.00	3.85
6566	NASDAQ	AAME	Wed, Apr 26, 2017	3.86	3.86	3.85	3.85
6565	NASDAQ	AAME	Tue, Apr 25, 2017	0.00	0.00	0.00	3.75
6564	NASDAQ	AAME	Mon, Apr 24, 2017	3.75	3.75	3.75	3.75
6563	NASDAQ	AAME	Fri, Apr 21, 2017	3.85	3.85	3.85	3.85
6562	NASDAQ	AAME	Thu, Apr 20, 2017	3.70	3.95	3.65	3.80
6561	NASDAQ	AAME	Wed, Apr 19, 2017	0.00	0.00	0.00	3.70
6560	NASDAQ	AAME	Tue, Apr 18, 2017	3.70	3.75	3.70	3.70
6559	NASDAQ	AAME	Mon, Apr 17, 2017	3.70	3.95	3.70	3.85
6558	NASDAQ	AAME	Thu, Apr 13, 2017	3.80	3.80	3.80	3.80
6557	NASDAQ	AAME	Wed, Apr 12, 2017	3.80	4.00	3.80	3.80
6556	NASDAQ	AAME	Tue, Apr 11, 2017	4.00	4.03	3.80	3.80
6555	NASDAQ	AAME	Mon, Apr 10, 2017	3.95	4.00	3.95	3.98
6554	NASDAQ	AAME	Fri, Apr 7, 2017	4.00	4.00	3.95	3.98
6553	NASDAQ	AAME	Thu, Apr 6, 2017	3.90	4.00	3.90	3.90
6552	NASDAQ	AAME	Wed, Apr 5, 2017	3.95	3.95	3.81	3.85
6551	NASDAQ	AAME	Tue, Apr 4, 2017	4.00	4.00	3.85	3.85
6550	NASDAQ	AAME	Mon, Apr 3, 2017	3.85	3.85	3.75	3.75
6549	NASDAQ	AAME	Fri, Mar 31, 2017	4.00	4.03	3.95	4.00
6548	NASDAQ	AAME	Thu, Mar 30, 2017	3.70	4.00	3.70	4.00
6547	NASDAQ	AAME	Wed, Mar 29, 2017	3.85	3.85	3.85	3.85
6546	NASDAQ	AAME	Tue, Mar 28, 2017	3.80	3.85	3.70	3.70
6545	NASDAQ	AAME	Mon, Mar 27, 2017	3.75	3.75	3.75	3.75
6544	NASDAQ	AAME	Fri, Mar 24, 2017	3.66	3.90	3.66	3.90
6543	NASDAQ	AAME	Thu, Mar 23, 2017	3.66	3.90	3.66	3.90
6542	NASDAQ	AAME	Wed, Mar 22, 2017	3.80	3.80	3.70	3.70
6541	NASDAQ	AAME	Tue, Mar 21, 2017	3.95	3.95	3.90	3.95
6540	NASDAQ	AAME	Mon, Mar 20, 2017	3.85	3.85	3.75	3.75
6539	NASDAQ	AAME	Fri, Mar 17, 2017	3.95	4.00	3.90	4.00
6538	NASDAQ	AAME	Thu, Mar 16, 2017	3.95	3.95	3.95	3.95
6537	NASDAQ	AAME	Wed, Mar 15, 2017	3.95	3.95	3.86	3.95
6536	NASDAQ	AAME	Tue, Mar 14, 2017	0.00	0.00	0.00	3.65
6535	NASDAQ	AAME	Mon, Mar 13, 2017	3.70	3.75	3.65	3.65
6534	NASDAQ	AAME	Fri, Mar 10, 2017	3.70	3.70	3.70	3.70
6533	NASDAQ	AAME	Thu, Mar 9, 2017	3.75	3.75	3.75	3.75
6532	NASDAQ	AAME	Wed, Mar 8, 2017	3.85	3.85	3.71	3.80
6531	NASDAQ	AAME	Tue, Mar 7, 2017	3.70	3.70	3.70	3.70
6530	NASDAQ	AAME	Mon, Mar 6, 2017	3.75	3.75	3.40	3.60
6529	NASDAQ	AAME	Fri, Mar 3, 2017	3.75	3.75	3.75	3.75
6528	NASDAQ	AAME	Thu, Mar 2, 2017	3.75	3.75	3.70	3.75
6527	NASDAQ	AAME	Wed, Mar 1, 2017	3.90	3.90	3.75	3.75
6526	NASDAQ	AAME	Tue, Feb 28, 2017	3.85	3.85	3.85	3.85
6525	NASDAQ	AAME	Mon, Feb 27, 2017	4.10	4.10	3.95	4.00
6524	NASDAQ	AAME	Fri, Feb 24, 2017	0.00	0.00	0.00	3.80
6523	NASDAQ	AAME	Thu, Feb 23, 2017	0.00	0.00	0.00	3.80
6522	NASDAQ	AAME	Wed, Feb 22, 2017	3.75	3.90	3.75	3.80
6521	NASDAQ	AAME	Tue, Feb 21, 2017	3.75	3.95	3.60	3.63
6520	NASDAQ	AAME	Fri, Feb 17, 2017	3.75	3.90	3.75	3.90
6519	NASDAQ	AAME	Thu, Feb 16, 2017	3.75	3.89	3.70	3.89
6518	NASDAQ	AAME	Wed, Feb 15, 2017	3.85	4.00	3.85	3.90
6517	NASDAQ	AAME	Tue, Feb 14, 2017	3.74	4.20	3.70	3.95
6516	NASDAQ	AAME	Mon, Feb 13, 2017	3.71	3.71	3.71	3.71
6515	NASDAQ	AAME	Fri, Feb 10, 2017	3.75	4.00	3.70	3.75
6514	NASDAQ	AAME	Thu, Feb 9, 2017	0.00	0.00	0.00	3.70
6513	NASDAQ	AAME	Wed, Feb 8, 2017	3.70	3.70	3.70	3.70
6512	NASDAQ	AAME	Tue, Feb 7, 2017	3.66	3.66	3.66	3.66
6511	NASDAQ	AAME	Mon, Feb 6, 2017	3.85	3.87	3.65	3.65
6510	NASDAQ	AAME	Fri, Feb 3, 2017	3.85	3.85	3.85	3.85
6509	NASDAQ	AAME	Thu, Feb 2, 2017	3.85	3.85	3.85	3.85
6508	NASDAQ	AAME	Wed, Feb 1, 2017	3.75	3.81	3.75	3.80
6507	NASDAQ	AAME	Tue, Jan 31, 2017	3.65	3.75	3.65	3.75
6506	NASDAQ	AAME	Mon, Jan 30, 2017	3.71	3.75	3.70	3.70
6505	NASDAQ	AAME	Fri, Jan 27, 2017	3.70	3.70	3.70	3.70
6504	NASDAQ	AAME	Thu, Jan 26, 2017	3.75	3.75	3.61	3.65
6503	NASDAQ	AAME	Wed, Jan 25, 2017	0.00	0.00	0.00	3.88
6502	NASDAQ	AAME	Tue, Jan 24, 2017	3.85	3.95	3.85	3.88
6501	NASDAQ	AAME	Mon, Jan 23, 2017	3.85	3.85	3.85	3.85
6500	NASDAQ	AAME	Fri, Jan 20, 2017	3.93	4.03	3.75	3.75
6499	NASDAQ	AAME	Thu, Jan 19, 2017	4.05	4.05	4.00	4.00
6498	NASDAQ	AAME	Wed, Jan 18, 2017	3.95	3.98	3.95	3.98
6497	NASDAQ	AAME	Tue, Jan 17, 2017	4.00	4.05	3.95	4.00
6496	NASDAQ	AAME	Fri, Jan 13, 2017	4.05	4.05	3.95	3.95
6495	NASDAQ	AAME	Thu, Jan 12, 2017	3.90	3.90	3.85	3.85
6494	NASDAQ	AAME	Wed, Jan 11, 2017	0.00	0.00	0.00	4.05
6493	NASDAQ	AAME	Tue, Jan 10, 2017	4.05	4.05	3.95	4.05
6492	NASDAQ	AAME	Mon, Jan 9, 2017	4.20	4.35	3.95	3.95
6491	NASDAQ	AAME	Fri, Jan 6, 2017	4.10	4.10	4.10	4.10
6490	NASDAQ	AAME	Thu, Jan 5, 2017	4.17	4.17	3.85	3.85
6489	NASDAQ	AAME	Wed, Jan 4, 2017	4.15	4.20	4.10	4.10
6488	NASDAQ	AAME	Tue, Jan 3, 2017	4.05	4.20	4.05	4.10
6487	NASDAQ	AAME	Fri, Dec 30, 2016	3.95	4.20	3.95	4.10
6486	NASDAQ	AAME	Thu, Dec 29, 2016	3.95	3.95	3.93	3.93
6485	NASDAQ	AAME	Wed, Dec 28, 2016	3.75	3.80	3.75	3.80
6484	NASDAQ	AAME	Tue, Dec 27, 2016	3.90	3.90	3.75	3.75
6483	NASDAQ	AAME	Fri, Dec 23, 2016	3.98	3.98	3.98	3.98
6482	NASDAQ	AAME	Thu, Dec 22, 2016	3.95	3.95	3.67	3.67
6481	NASDAQ	AAME	Wed, Dec 21, 2016	4.05	4.05	3.80	3.80
6480	NASDAQ	AAME	Tue, Dec 20, 2016	4.05	4.05	3.99	3.99
6479	NASDAQ	AAME	Mon, Dec 19, 2016	3.95	3.95	3.86	3.86
6478	NASDAQ	AAME	Fri, Dec 16, 2016	3.95	4.05	3.90	3.90
6477	NASDAQ	AAME	Thu, Dec 15, 2016	4.05	4.05	4.05	4.05
6476	NASDAQ	AAME	Wed, Dec 14, 2016	4.05	4.05	3.90	3.95
6475	NASDAQ	AAME	Tue, Dec 13, 2016	3.75	3.90	3.75	3.90
6474	NASDAQ	AAME	Mon, Dec 12, 2016	3.95	3.95	3.72	3.72
6473	NASDAQ	AAME	Fri, Dec 9, 2016	3.90	4.00	3.75	3.95
6472	NASDAQ	AAME	Thu, Dec 8, 2016	3.90	4.00	3.85	3.85
6471	NASDAQ	AAME	Wed, Dec 7, 2016	3.95	4.00	3.85	4.00
6470	NASDAQ	AAME	Tue, Dec 6, 2016	3.95	3.95	3.85	3.85
6469	NASDAQ	AAME	Mon, Dec 5, 2016	3.95	4.00	3.75	4.00
6468	NASDAQ	AAME	Fri, Dec 2, 2016	3.95	3.95	3.95	3.95
6467	NASDAQ	AAME	Thu, Dec 1, 2016	4.00	4.00	3.75	3.76
6466	NASDAQ	AAME	Wed, Nov 30, 2016	4.00	4.00	4.00	4.00
6465	NASDAQ	AAME	Tue, Nov 29, 2016	4.00	4.00	3.75	3.75
6464	NASDAQ	AAME	Mon, Nov 28, 2016	4.00	4.00	3.98	4.00
6463	NASDAQ	AAME	Fri, Nov 25, 2016	0.00	0.00	0.00	3.90
6462	NASDAQ	AAME	Wed, Nov 23, 2016	3.70	4.00	3.70	3.90
6461	NASDAQ	AAME	Tue, Nov 22, 2016	4.00	4.00	3.75	3.85
6460	NASDAQ	AAME	Mon, Nov 21, 2016	4.00	4.00	4.00	4.00
6459	NASDAQ	AAME	Fri, Nov 18, 2016	3.65	3.80	3.65	3.80
6458	NASDAQ	AAME	Thu, Nov 17, 2016	3.85	3.85	3.85	3.85
6457	NASDAQ	AAME	Wed, Nov 16, 2016	3.75	3.81	3.75	3.81
6456	NASDAQ	AAME	Tue, Nov 15, 2016	0.00	0.00	0.00	3.70
6455	NASDAQ	AAME	Mon, Nov 14, 2016	3.69	3.70	3.66	3.70
6454	NASDAQ	AAME	Fri, Nov 11, 2016	3.60	3.65	3.50	3.65
6453	NASDAQ	AAME	Thu, Nov 10, 2016	3.60	3.70	3.45	3.70
6452	NASDAQ	AAME	Wed, Nov 9, 2016	4.35	4.35	3.80	4.00
6451	NASDAQ	AAME	Tue, Nov 8, 2016	3.85	3.97	3.85	3.90
6450	NASDAQ	AAME	Mon, Nov 7, 2016	0.00	0.00	0.00	3.80
6449	NASDAQ	AAME	Fri, Nov 4, 2016	3.80	3.80	3.80	3.80
6448	NASDAQ	AAME	Thu, Nov 3, 2016	3.60	4.30	3.60	4.20
6447	NASDAQ	AAME	Wed, Nov 2, 2016	0.00	0.00	0.00	3.85
6446	NASDAQ	AAME	Tue, Nov 1, 2016	3.52	3.95	3.52	3.85
6445	NASDAQ	AAME	Mon, Oct 31, 2016	4.15	4.25	3.70	4.05
6444	NASDAQ	AAME	Fri, Oct 28, 2016	0.00	0.00	0.00	4.15
6443	NASDAQ	AAME	Thu, Oct 27, 2016	0.00	0.00	0.00	4.15
6442	NASDAQ	AAME	Wed, Oct 26, 2016	3.41	4.30	3.41	4.15
6441	NASDAQ	AAME	Tue, Oct 25, 2016	4.15	4.30	4.15	4.25
6440	NASDAQ	AAME	Mon, Oct 24, 2016	4.15	4.15	3.91	4.15
6439	NASDAQ	AAME	Fri, Oct 21, 2016	4.10	4.10	3.86	3.86
6438	NASDAQ	AAME	Thu, Oct 20, 2016	4.15	4.15	4.00	4.00
6437	NASDAQ	AAME	Wed, Oct 19, 2016	3.81	4.05	3.80	3.95
6436	NASDAQ	AAME	Tue, Oct 18, 2016	4.00	4.65	3.85	4.05
6435	NASDAQ	AAME	Mon, Oct 17, 2016	3.90	4.65	3.65	3.75
6434	NASDAQ	AAME	Fri, Oct 14, 2016	3.77	3.78	3.76	3.78
6433	NASDAQ	AAME	Thu, Oct 13, 2016	3.50	3.84	3.50	3.58
6432	NASDAQ	AAME	Wed, Oct 12, 2016	3.49	3.49	3.35	3.42
6431	NASDAQ	AAME	Tue, Oct 11, 2016	3.35	3.50	3.35	3.49
6430	NASDAQ	AAME	Mon, Oct 10, 2016	3.39	3.39	3.30	3.30
6429	NASDAQ	AAME	Fri, Oct 7, 2016	3.35	3.35	3.33	3.33
6428	NASDAQ	AAME	Thu, Oct 6, 2016	3.36	3.40	3.27	3.27
6427	NASDAQ	AAME	Wed, Oct 5, 2016	3.39	3.39	3.26	3.26
6426	NASDAQ	AAME	Tue, Oct 4, 2016	3.35	3.45	3.21	3.44
6425	NASDAQ	AAME	Mon, Oct 3, 2016	3.30	3.31	3.24	3.30
6424	NASDAQ	AAME	Fri, Sep 30, 2016	3.32	3.32	3.24	3.24
6423	NASDAQ	AAME	Thu, Sep 29, 2016	3.42	3.42	3.06	3.26
6422	NASDAQ	AAME	Wed, Sep 28, 2016	3.42	3.45	3.37	3.37
6421	NASDAQ	AAME	Tue, Sep 27, 2016	3.42	3.46	3.34	3.44
6420	NASDAQ	AAME	Mon, Sep 26, 2016	3.36	3.43	3.31	3.42
6419	NASDAQ	AAME	Fri, Sep 23, 2016	3.37	3.43	3.37	3.43
6418	NASDAQ	AAME	Thu, Sep 22, 2016	3.30	3.41	3.30	3.30
6417	NASDAQ	AAME	Wed, Sep 21, 2016	3.37	3.42	3.31	3.31
6416	NASDAQ	AAME	Tue, Sep 20, 2016	3.36	3.40	3.35	3.37
6415	NASDAQ	AAME	Mon, Sep 19, 2016	3.26	3.44	3.25	3.25
6414	NASDAQ	AAME	Fri, Sep 16, 2016	3.40	3.48	3.24	3.24
6413	NASDAQ	AAME	Thu, Sep 15, 2016	3.44	3.45	3.40	3.40
6412	NASDAQ	AAME	Wed, Sep 14, 2016	3.28	3.50	3.28	3.47
6411	NASDAQ	AAME	Tue, Sep 13, 2016	3.38	3.50	3.35	3.49
6410	NASDAQ	AAME	Mon, Sep 12, 2016	3.57	3.57	3.34	3.36
6409	NASDAQ	AAME	Fri, Sep 9, 2016	3.44	3.57	3.37	3.57
6408	NASDAQ	AAME	Thu, Sep 8, 2016	3.39	3.45	3.18	3.44
6407	NASDAQ	AAME	Wed, Sep 7, 2016	3.45	3.45	3.35	3.35
6406	NASDAQ	AAME	Tue, Sep 6, 2016	3.51	3.68	3.27	3.45
6405	NASDAQ	AAME	Fri, Sep 2, 2016	3.43	3.67	3.41	3.64
6404	NASDAQ	AAME	Thu, Sep 1, 2016	3.65	3.66	3.62	3.66
6403	NASDAQ	AAME	Wed, Aug 31, 2016	3.42	3.62	3.42	3.62
6402	NASDAQ	AAME	Tue, Aug 30, 2016	3.65	3.65	3.35	3.54
6401	NASDAQ	AAME	Mon, Aug 29, 2016	3.56	3.56	3.34	3.54
6400	NASDAQ	AAME	Fri, Aug 26, 2016	3.63	3.63	3.12	3.54
6399	NASDAQ	AAME	Thu, Aug 25, 2016	3.55	3.70	3.35	3.49
6398	NASDAQ	AAME	Wed, Aug 24, 2016	3.44	3.78	3.42	3.55
6397	NASDAQ	AAME	Tue, Aug 23, 2016	3.50	3.72	3.26	3.48
6396	NASDAQ	AAME	Mon, Aug 22, 2016	3.90	4.29	3.51	3.51
6395	NASDAQ	AAME	Fri, Aug 19, 2016	0.00	0.00	0.00	3.75
6394	NASDAQ	AAME	Thu, Aug 18, 2016	0.00	0.00	0.00	3.75
6393	NASDAQ	AAME	Wed, Aug 17, 2016	0.00	0.00	0.00	3.75
6392	NASDAQ	AAME	Tue, Aug 16, 2016	0.00	0.00	0.00	3.75
6391	NASDAQ	AAME	Mon, Aug 15, 2016	4.01	4.01	3.75	3.75
6390	NASDAQ	AAME	Fri, Aug 12, 2016	0.00	0.00	0.00	4.06
6389	NASDAQ	AAME	Thu, Aug 11, 2016	4.07	4.13	4.00	4.06
6388	NASDAQ	AAME	Wed, Aug 10, 2016	4.10	4.15	4.10	4.10
6387	NASDAQ	AAME	Tue, Aug 9, 2016	4.10	4.16	4.10	4.14
6386	NASDAQ	AAME	Mon, Aug 8, 2016	4.14	4.14	4.14	4.14
6385	NASDAQ	AAME	Fri, Aug 5, 2016	4.10	4.16	4.08	4.16
6384	NASDAQ	AAME	Thu, Aug 4, 2016	4.25	4.25	4.15	4.16
6383	NASDAQ	AAME	Wed, Aug 3, 2016	4.18	4.25	4.10	4.25
6382	NASDAQ	AAME	Tue, Aug 2, 2016	4.17	4.25	4.10	4.25
6381	NASDAQ	AAME	Mon, Aug 1, 2016	4.22	4.22	4.22	4.22
6380	NASDAQ	AAME	Fri, Jul 29, 2016	4.10	4.22	4.10	4.22
6379	NASDAQ	AAME	Thu, Jul 28, 2016	4.30	4.30	4.20	4.20
6378	NASDAQ	AAME	Wed, Jul 27, 2016	3.96	3.96	3.96	3.96
6377	NASDAQ	AAME	Tue, Jul 26, 2016	3.95	3.96	3.95	3.96
6376	NASDAQ	AAME	Mon, Jul 25, 2016	4.20	4.25	3.96	4.00
6375	NASDAQ	AAME	Fri, Jul 22, 2016	4.25	4.25	4.25	4.25
6374	NASDAQ	AAME	Thu, Jul 21, 2016	4.25	4.25	4.25	4.25
6373	NASDAQ	AAME	Wed, Jul 20, 2016	4.25	4.25	4.25	4.25
6372	NASDAQ	AAME	Tue, Jul 19, 2016	4.25	4.25	4.25	4.25
6371	NASDAQ	AAME	Mon, Jul 18, 2016	4.30	4.30	4.11	4.25
6370	NASDAQ	AAME	Fri, Jul 15, 2016	4.20	4.20	4.20	4.20
6369	NASDAQ	AAME	Thu, Jul 14, 2016	4.00	4.25	4.00	4.20
6368	NASDAQ	AAME	Wed, Jul 13, 2016	4.10	4.10	4.10	4.10
6367	NASDAQ	AAME	Tue, Jul 12, 2016	4.10	4.10	4.10	4.10
6366	NASDAQ	AAME	Mon, Jul 11, 2016	4.10	4.10	4.10	4.10
6365	NASDAQ	AAME	Fri, Jul 8, 2016	4.15	4.15	4.07	4.10
6364	NASDAQ	AAME	Thu, Jul 7, 2016	4.15	4.15	4.15	4.15
6363	NASDAQ	AAME	Wed, Jul 6, 2016	3.80	4.09	3.80	4.09
6362	NASDAQ	AAME	Tue, Jul 5, 2016	3.93	3.93	3.93	3.93
6361	NASDAQ	AAME	Fri, Jul 1, 2016	3.87	4.00	3.87	3.93
6360	NASDAQ	AAME	Thu, Jun 30, 2016	4.00	4.08	3.96	3.96
6359	NASDAQ	AAME	Wed, Jun 29, 2016	3.96	4.46	3.96	3.99
6358	NASDAQ	AAME	Tue, Jun 28, 2016	4.33	4.33	3.96	4.15
6357	NASDAQ	AAME	Mon, Jun 27, 2016	4.00	4.18	3.95	4.18
6356	NASDAQ	AAME	Fri, Jun 24, 2016	4.02	4.02	3.96	3.99
6355	NASDAQ	AAME	Thu, Jun 23, 2016	4.02	4.04	3.96	3.96
6354	NASDAQ	AAME	Wed, Jun 22, 2016	3.96	3.96	3.95	3.95
6353	NASDAQ	AAME	Tue, Jun 21, 2016	3.91	3.93	3.87	3.93
6352	NASDAQ	AAME	Mon, Jun 20, 2016	3.84	3.96	3.84	3.91
6351	NASDAQ	AAME	Fri, Jun 17, 2016	3.94	3.94	3.83	3.83
6350	NASDAQ	AAME	Thu, Jun 16, 2016	3.98	3.98	3.79	3.79
6349	NASDAQ	AAME	Wed, Jun 15, 2016	3.53	3.73	3.51	3.64
6348	NASDAQ	AAME	Tue, Jun 14, 2016	3.67	3.72	3.51	3.58
6347	NASDAQ	AAME	Mon, Jun 13, 2016	3.68	3.68	3.52	3.67
6346	NASDAQ	AAME	Fri, Jun 10, 2016	3.51	3.53	3.51	3.53
6345	NASDAQ	AAME	Thu, Jun 9, 2016	3.53	3.53	3.53	3.53
6344	NASDAQ	AAME	Wed, Jun 8, 2016	3.54	3.54	3.53	3.53
6343	NASDAQ	AAME	Tue, Jun 7, 2016	3.59	3.59	3.51	3.54
6342	NASDAQ	AAME	Mon, Jun 6, 2016	3.69	3.69	3.63	3.63
6341	NASDAQ	AAME	Fri, Jun 3, 2016	3.61	3.64	3.61	3.64
6340	NASDAQ	AAME	Thu, Jun 2, 2016	3.65	3.67	3.55	3.55
6339	NASDAQ	AAME	Wed, Jun 1, 2016	3.61	3.76	3.44	3.65
6338	NASDAQ	AAME	Tue, May 31, 2016	3.56	3.69	3.56	3.68
6337	NASDAQ	AAME	Fri, May 27, 2016	3.39	3.56	3.26	3.56
6336	NASDAQ	AAME	Thu, May 26, 2016	3.36	3.57	3.36	3.44
6335	NASDAQ	AAME	Wed, May 25, 2016	3.21	3.49	3.21	3.49
6334	NASDAQ	AAME	Tue, May 24, 2016	3.22	3.44	3.22	3.35
6333	NASDAQ	AAME	Mon, May 23, 2016	3.39	3.44	3.29	3.35
6332	NASDAQ	AAME	Fri, May 20, 2016	3.36	3.44	3.25	3.32
6331	NASDAQ	AAME	Thu, May 19, 2016	3.35	3.35	3.35	3.35
6330	NASDAQ	AAME	Wed, May 18, 2016	3.42	3.42	3.42	3.42
6329	NASDAQ	AAME	Tue, May 17, 2016	3.45	3.53	3.31	3.35
6328	NASDAQ	AAME	Mon, May 16, 2016	3.96	3.96	3.53	3.53
6327	NASDAQ	AAME	Fri, May 13, 2016	3.87	3.87	3.87	3.87
6326	NASDAQ	AAME	Thu, May 12, 2016	3.95	3.95	3.95	3.95
6325	NASDAQ	AAME	Wed, May 11, 2016	3.95	3.95	3.95	3.95
6324	NASDAQ	AAME	Tue, May 10, 2016	4.10	4.10	4.10	4.10
6323	NASDAQ	AAME	Mon, May 9, 2016	4.30	4.30	4.05	4.10
6322	NASDAQ	AAME	Fri, May 6, 2016	4.17	4.17	4.11	4.11
6321	NASDAQ	AAME	Thu, May 5, 2016	4.09	4.20	4.05	4.18
6320	NASDAQ	AAME	Wed, May 4, 2016	4.08	4.41	4.08	4.16
6319	NASDAQ	AAME	Tue, May 3, 2016	3.84	4.12	3.78	4.12
6318	NASDAQ	AAME	Mon, May 2, 2016	4.18	4.18	4.18	4.18
6317	NASDAQ	AAME	Fri, Apr 29, 2016	4.12	4.18	3.86	4.18
6316	NASDAQ	AAME	Thu, Apr 28, 2016	4.28	4.31	4.17	4.31
6315	NASDAQ	AAME	Wed, Apr 27, 2016	4.40	4.40	4.17	4.24
6314	NASDAQ	AAME	Tue, Apr 26, 2016	4.55	4.55	4.24	4.24
6313	NASDAQ	AAME	Mon, Apr 25, 2016	4.63	4.63	4.63	4.63
6312	NASDAQ	AAME	Fri, Apr 22, 2016	4.46	4.62	4.42	4.62
6311	NASDAQ	AAME	Thu, Apr 21, 2016	4.60	4.60	4.54	4.54
6310	NASDAQ	AAME	Wed, Apr 20, 2016	4.25	4.48	4.22	4.48
6309	NASDAQ	AAME	Tue, Apr 19, 2016	4.43	4.56	4.35	4.41
6308	NASDAQ	AAME	Mon, Apr 18, 2016	4.55	4.55	4.02	4.21
6307	NASDAQ	AAME	Fri, Apr 15, 2016	4.57	4.76	4.54	4.54
6306	NASDAQ	AAME	Thu, Apr 14, 2016	4.75	4.75	4.71	4.72
6305	NASDAQ	AAME	Wed, Apr 13, 2016	4.71	4.71	4.71	4.71
6304	NASDAQ	AAME	Tue, Apr 12, 2016	4.71	4.71	4.70	4.71
6303	NASDAQ	AAME	Mon, Apr 11, 2016	4.61	4.81	4.56	4.56
6302	NASDAQ	AAME	Fri, Apr 8, 2016	4.77	4.90	4.57	4.63
6301	NASDAQ	AAME	Thu, Apr 7, 2016	4.86	4.86	4.78	4.83
6300	NASDAQ	AAME	Wed, Apr 6, 2016	4.91	4.91	4.86	4.90
6299	NASDAQ	AAME	Tue, Apr 5, 2016	4.81	4.81	4.81	4.85
6298	NASDAQ	AAME	Mon, Apr 4, 2016	4.85	5.00	4.52	4.81
6297	NASDAQ	AAME	Fri, Apr 1, 2016	4.45	4.93	4.45	4.90
6296	NASDAQ	AAME	Thu, Mar 31, 2016	4.25	4.25	4.25	4.18
6295	NASDAQ	AAME	Wed, Mar 30, 2016	4.04	4.29	4.04	4.18
6294	NASDAQ	AAME	Tue, Mar 29, 2016	4.03	4.20	3.81	4.22
6293	NASDAQ	AAME	Mon, Mar 28, 2016	4.01	4.10	4.01	4.03
6292	NASDAQ	AAME	Thu, Mar 24, 2016	4.01	4.01	3.93	4.08
6291	NASDAQ	AAME	Wed, Mar 23, 2016	4.02	4.02	3.66	3.93
6290	NASDAQ	AAME	Tue, Mar 22, 2016	4.02	4.20	4.00	4.20
6289	NASDAQ	AAME	Mon, Mar 21, 2016	4.13	4.34	3.99	4.21
6288	NASDAQ	AAME	Fri, Mar 18, 2016	4.18	4.49	4.12	4.38
6287	NASDAQ	AAME	Thu, Mar 17, 2016	4.15	4.17	4.03	4.16
6286	NASDAQ	AAME	Wed, Mar 16, 2016	0.00	0.00	0.00	4.15
6285	NASDAQ	AAME	Tue, Mar 15, 2016	4.23	4.23	4.23	4.15
6284	NASDAQ	AAME	Mon, Mar 14, 2016	4.22	4.23	4.22	4.23
6283	NASDAQ	AAME	Fri, Mar 11, 2016	4.26	4.26	4.26	4.26
6282	NASDAQ	AAME	Thu, Mar 10, 2016	4.16	4.16	4.16	4.16
6281	NASDAQ	AAME	Wed, Mar 9, 2016	4.20	4.20	4.16	4.16
6280	NASDAQ	AAME	Tue, Mar 8, 2016	4.16	4.16	4.16	4.16
6279	NASDAQ	AAME	Mon, Mar 7, 2016	4.02	4.19	4.02	4.16
6278	NASDAQ	AAME	Fri, Mar 4, 2016	4.02	4.02	4.02	4.02
6277	NASDAQ	AAME	Thu, Mar 3, 2016	4.28	4.28	4.28	4.15
6276	NASDAQ	AAME	Wed, Mar 2, 2016	4.18	4.18	4.18	4.28
6275	NASDAQ	AAME	Tue, Mar 1, 2016	4.18	4.18	4.18	4.18
6274	NASDAQ	AAME	Mon, Feb 29, 2016	4.30	4.30	4.28	4.26
6273	NASDAQ	AAME	Fri, Feb 26, 2016	4.27	4.30	4.25	4.20
6272	NASDAQ	AAME	Thu, Feb 25, 2016	4.34	4.34	4.21	4.30
6271	NASDAQ	AAME	Wed, Feb 24, 2016	4.33	4.33	4.33	4.33
6270	NASDAQ	AAME	Tue, Feb 23, 2016	4.33	4.33	4.33	4.33
6269	NASDAQ	AAME	Mon, Feb 22, 2016	4.20	4.20	4.07	4.07
6268	NASDAQ	AAME	Fri, Feb 19, 2016	4.00	4.11	3.80	4.05
6267	NASDAQ	AAME	Thu, Feb 18, 2016	4.31	4.38	3.81	3.99
6266	NASDAQ	AAME	Wed, Feb 17, 2016	4.38	4.38	4.38	4.38
6265	NASDAQ	AAME	Tue, Feb 16, 2016	4.30	4.40	4.00	4.19
6264	NASDAQ	AAME	Fri, Feb 12, 2016	4.48	4.49	4.01	4.30
6263	NASDAQ	AAME	Thu, Feb 11, 2016	4.49	4.50	4.49	4.50
6262	NASDAQ	AAME	Wed, Feb 10, 2016	4.50	4.50	4.48	4.50
6261	NASDAQ	AAME	Tue, Feb 9, 2016	4.48	4.48	4.28	4.40
6260	NASDAQ	AAME	Mon, Feb 8, 2016	4.50	4.50	4.49	4.50
6259	NASDAQ	AAME	Fri, Feb 5, 2016	4.50	4.50	4.50	4.50
6258	NASDAQ	AAME	Thu, Feb 4, 2016	4.50	4.50	4.49	4.50
6257	NASDAQ	AAME	Wed, Feb 3, 2016	4.50	4.50	4.50	4.50
6256	NASDAQ	AAME	Tue, Feb 2, 2016	4.49	4.50	4.49	4.49
6255	NASDAQ	AAME	Mon, Feb 1, 2016	4.50	4.50	4.45	4.49
6254	NASDAQ	AAME	Fri, Jan 29, 2016	4.49	4.50	4.36	4.36
6253	NASDAQ	AAME	Thu, Jan 28, 2016	4.34	4.47	4.32	4.45
6252	NASDAQ	AAME	Wed, Jan 27, 2016	4.39	4.39	4.03	4.27
6251	NASDAQ	AAME	Tue, Jan 26, 2016	4.47	4.47	4.02	4.26
6250	NASDAQ	AAME	Mon, Jan 25, 2016	4.50	4.50	4.33	4.33
6249	NASDAQ	AAME	Fri, Jan 22, 2016	4.22	4.28	4.09	4.28
6248	NASDAQ	AAME	Thu, Jan 21, 2016	4.12	4.31	4.00	4.22
6247	NASDAQ	AAME	Wed, Jan 20, 2016	4.56	4.68	3.39	3.93
6246	NASDAQ	AAME	Tue, Jan 19, 2016	4.67	4.67	4.61	4.61
6245	NASDAQ	AAME	Fri, Jan 15, 2016	4.55	4.55	4.20	4.45
6244	NASDAQ	AAME	Thu, Jan 14, 2016	4.37	4.48	4.37	4.42
6243	NASDAQ	AAME	Wed, Jan 13, 2016	4.47	4.47	4.39	4.39
6242	NASDAQ	AAME	Tue, Jan 12, 2016	4.17	4.40	4.17	4.28
6241	NASDAQ	AAME	Mon, Jan 11, 2016	4.50	4.50	4.26	4.26
6240	NASDAQ	AAME	Fri, Jan 8, 2016	4.62	4.65	4.46	4.46
6239	NASDAQ	AAME	Thu, Jan 7, 2016	4.66	4.66	4.41	4.58
6238	NASDAQ	AAME	Wed, Jan 6, 2016	4.70	4.70	4.65	4.70
6237	NASDAQ	AAME	Tue, Jan 5, 2016	4.80	4.89	4.57	4.57
6236	NASDAQ	AAME	Mon, Jan 4, 2016	4.99	4.99	4.77	4.84
6235	NASDAQ	AAME	Thu, Dec 31, 2015	4.96	4.99	4.87	4.99
6234	NASDAQ	AAME	Wed, Dec 30, 2015	4.97	4.99	4.77	4.87
6233	NASDAQ	AAME	Tue, Dec 29, 2015	4.75	4.98	4.75	4.98
6232	NASDAQ	AAME	Mon, Dec 28, 2015	4.72	4.75	4.70	4.72
6231	NASDAQ	AAME	Thu, Dec 24, 2015	4.68	4.75	4.68	4.74
6230	NASDAQ	AAME	Wed, Dec 23, 2015	4.71	4.73	4.70	4.73
6229	NASDAQ	AAME	Tue, Dec 22, 2015	4.72	4.72	4.52	4.72
6228	NASDAQ	AAME	Mon, Dec 21, 2015	4.66	4.74	4.66	4.74
6227	NASDAQ	AAME	Fri, Dec 18, 2015	4.69	4.74	4.61	4.74
6226	NASDAQ	AAME	Thu, Dec 17, 2015	4.67	4.74	4.67	4.69
6225	NASDAQ	AAME	Wed, Dec 16, 2015	4.69	4.74	4.69	4.74
6224	NASDAQ	AAME	Tue, Dec 15, 2015	4.67	4.75	4.67	4.74
6223	NASDAQ	AAME	Mon, Dec 14, 2015	4.89	4.89	4.75	4.75
6222	NASDAQ	AAME	Fri, Dec 11, 2015	4.66	4.77	4.63	4.74
6221	NASDAQ	AAME	Thu, Dec 10, 2015	4.88	4.88	4.56	4.74
6220	NASDAQ	AAME	Wed, Dec 9, 2015	4.99	4.99	4.84	4.90
6219	NASDAQ	AAME	Tue, Dec 8, 2015	4.83	4.99	4.70	4.98
6218	NASDAQ	AAME	Mon, Dec 7, 2015	4.73	4.78	4.66	4.77
6217	NASDAQ	AAME	Fri, Dec 4, 2015	4.75	4.75	4.72	4.75
6216	NASDAQ	AAME	Thu, Dec 3, 2015	4.74	4.76	4.65	4.75
6215	NASDAQ	AAME	Wed, Dec 2, 2015	4.75	4.77	4.72	4.76
6214	NASDAQ	AAME	Tue, Dec 1, 2015	4.77	4.77	4.62	4.75
6213	NASDAQ	AAME	Mon, Nov 30, 2015	4.70	4.78	4.70	4.78
6212	NASDAQ	AAME	Fri, Nov 27, 2015	4.74	4.80	4.72	4.78
6211	NASDAQ	AAME	Wed, Nov 25, 2015	4.52	4.80	4.52	4.80
6210	NASDAQ	AAME	Tue, Nov 24, 2015	4.58	4.63	4.52	4.60
6209	NASDAQ	AAME	Mon, Nov 23, 2015	4.69	4.69	4.36	4.60
6208	NASDAQ	AAME	Fri, Nov 20, 2015	4.88	4.89	4.51	4.69
6207	NASDAQ	AAME	Thu, Nov 19, 2015	4.92	4.99	4.90	4.90
6206	NASDAQ	AAME	Wed, Nov 18, 2015	4.99	5.00	4.83	4.87
6205	NASDAQ	AAME	Tue, Nov 17, 2015	4.83	5.00	4.80	4.96
6204	NASDAQ	AAME	Mon, Nov 16, 2015	4.90	4.90	4.76	4.90
6203	NASDAQ	AAME	Fri, Nov 13, 2015	5.00	5.00	4.71	4.71
6202	NASDAQ	AAME	Thu, Nov 12, 2015	4.90	4.98	4.76	4.94
6201	NASDAQ	AAME	Wed, Nov 11, 2015	4.92	4.92	4.75	4.84
6200	NASDAQ	AAME	Tue, Nov 10, 2015	5.00	5.00	4.84	4.91
6199	NASDAQ	AAME	Mon, Nov 9, 2015	4.73	5.00	4.73	5.00
6198	NASDAQ	AAME	Fri, Nov 6, 2015	4.75	4.75	4.75	4.75
6197	NASDAQ	AAME	Thu, Nov 5, 2015	4.80	4.82	4.75	4.75
6196	NASDAQ	AAME	Wed, Nov 4, 2015	4.65	4.86	4.65	4.82
6195	NASDAQ	AAME	Tue, Nov 3, 2015	4.79	4.90	4.72	4.74
6194	NASDAQ	AAME	Mon, Nov 2, 2015	4.44	4.87	4.41	4.82
6193	NASDAQ	AAME	Fri, Oct 30, 2015	4.44	4.44	4.35	4.41
6192	NASDAQ	AAME	Thu, Oct 29, 2015	4.36	4.44	4.36	4.44
6191	NASDAQ	AAME	Wed, Oct 28, 2015	4.30	4.32	4.07	4.29
6190	NASDAQ	AAME	Tue, Oct 27, 2015	4.25	4.36	4.23	4.30
6189	NASDAQ	AAME	Mon, Oct 26, 2015	4.27	4.42	4.24	4.25
6188	NASDAQ	AAME	Fri, Oct 23, 2015	4.38	4.38	4.28	4.30
6187	NASDAQ	AAME	Thu, Oct 22, 2015	4.38	4.38	4.23	4.23
6186	NASDAQ	AAME	Wed, Oct 21, 2015	4.27	4.36	4.25	4.30
6185	NASDAQ	AAME	Tue, Oct 20, 2015	4.28	4.30	4.28	4.29
6184	NASDAQ	AAME	Mon, Oct 19, 2015	4.28	4.28	4.27	4.28
6183	NASDAQ	AAME	Fri, Oct 16, 2015	4.22	4.28	4.22	4.25
6182	NASDAQ	AAME	Thu, Oct 15, 2015	4.25	4.25	4.23	4.25
6181	NASDAQ	AAME	Wed, Oct 14, 2015	4.25	4.28	4.23	4.25
6180	NASDAQ	AAME	Tue, Oct 13, 2015	4.22	4.25	4.19	4.25
6179	NASDAQ	AAME	Mon, Oct 12, 2015	4.18	4.24	4.11	4.15
6178	NASDAQ	AAME	Fri, Oct 9, 2015	4.27	4.30	4.11	4.13
6177	NASDAQ	AAME	Thu, Oct 8, 2015	3.97	4.38	3.97	4.27
6176	NASDAQ	AAME	Wed, Oct 7, 2015	4.09	4.09	3.98	3.98
6175	NASDAQ	AAME	Tue, Oct 6, 2015	4.20	4.20	4.05	4.09
6174	NASDAQ	AAME	Mon, Oct 5, 2015	4.05	4.21	3.76	4.05
6173	NASDAQ	AAME	Fri, Oct 2, 2015	4.05	4.05	3.93	4.04
6172	NASDAQ	AAME	Thu, Oct 1, 2015	4.04	4.05	3.86	4.05
6171	NASDAQ	AAME	Wed, Sep 30, 2015	4.04	4.05	4.01	4.04
6170	NASDAQ	AAME	Tue, Sep 29, 2015	4.00	4.05	3.98	4.05
6169	NASDAQ	AAME	Mon, Sep 28, 2015	3.97	4.00	3.56	4.00
6168	NASDAQ	AAME	Fri, Sep 25, 2015	3.95	4.00	3.89	4.00
6167	NASDAQ	AAME	Thu, Sep 24, 2015	3.79	3.96	3.79	3.96
6166	NASDAQ	AAME	Wed, Sep 23, 2015	3.76	3.80	3.58	3.80
6165	NASDAQ	AAME	Tue, Sep 22, 2015	3.71	3.76	3.68	3.76
6164	NASDAQ	AAME	Mon, Sep 21, 2015	3.72	3.72	3.54	3.69
6163	NASDAQ	AAME	Fri, Sep 18, 2015	3.42	3.72	3.38	3.72
6162	NASDAQ	AAME	Thu, Sep 17, 2015	3.49	3.52	3.30	3.36
6161	NASDAQ	AAME	Wed, Sep 16, 2015	3.55	3.57	3.34	3.39
6160	NASDAQ	AAME	Tue, Sep 15, 2015	3.51	3.57	3.41	3.45
6159	NASDAQ	AAME	Mon, Sep 14, 2015	3.47	3.59	3.47	3.50
6158	NASDAQ	AAME	Fri, Sep 11, 2015	3.55	3.59	3.50	3.59
6157	NASDAQ	AAME	Thu, Sep 10, 2015	3.56	3.59	3.45	3.58
6156	NASDAQ	AAME	Wed, Sep 9, 2015	3.52	3.55	3.34	3.42
6155	NASDAQ	AAME	Tue, Sep 8, 2015	3.54	3.58	3.43	3.54
6154	NASDAQ	AAME	Fri, Sep 4, 2015	3.52	3.55	3.43	3.50
6153	NASDAQ	AAME	Thu, Sep 3, 2015	3.60	3.60	3.36	3.36
6152	NASDAQ	AAME	Wed, Sep 2, 2015	3.60	3.60	3.47	3.52
6151	NASDAQ	AAME	Tue, Sep 1, 2015	3.59	3.60	3.51	3.59
6150	NASDAQ	AAME	Mon, Aug 31, 2015	3.65	3.65	3.47	3.60
6149	NASDAQ	AAME	Fri, Aug 28, 2015	3.43	3.61	3.43	3.51
6148	NASDAQ	AAME	Thu, Aug 27, 2015	3.60	3.60	3.48	3.52
6147	NASDAQ	AAME	Wed, Aug 26, 2015	3.60	3.60	3.38	3.38
6146	NASDAQ	AAME	Tue, Aug 25, 2015	3.58	3.60	3.53	3.53
6145	NASDAQ	AAME	Mon, Aug 24, 2015	3.43	3.60	3.43	3.49
6144	NASDAQ	AAME	Fri, Aug 21, 2015	3.62	3.64	3.42	3.58
6143	NASDAQ	AAME	Thu, Aug 20, 2015	3.44	3.64	3.44	3.58
6142	NASDAQ	AAME	Wed, Aug 19, 2015	3.53	3.60	3.50	3.60
6141	NASDAQ	AAME	Tue, Aug 18, 2015	3.66	3.67	3.50	3.65
6140	NASDAQ	AAME	Mon, Aug 17, 2015	3.64	3.65	3.54	3.63
6139	NASDAQ	AAME	Fri, Aug 14, 2015	3.68	3.68	3.53	3.60
6138	NASDAQ	AAME	Thu, Aug 13, 2015	3.58	3.66	3.53	3.65
6137	NASDAQ	AAME	Wed, Aug 12, 2015	3.67	3.76	3.62	3.64
6136	NASDAQ	AAME	Tue, Aug 11, 2015	3.67	3.68	3.64	3.68
6135	NASDAQ	AAME	Mon, Aug 10, 2015	3.66	3.68	3.66	3.68
6134	NASDAQ	AAME	Fri, Aug 7, 2015	3.68	3.71	3.68	3.71
6133	NASDAQ	AAME	Thu, Aug 6, 2015	3.71	3.72	3.59	3.72
6132	NASDAQ	AAME	Tue, Aug 4, 2015	3.66	3.70	3.52	3.70
6131	NASDAQ	AAME	Mon, Aug 3, 2015	3.65	3.72	3.51	3.72
6130	NASDAQ	AAME	Fri, Jul 31, 2015	3.70	3.72	3.70	3.72
6129	NASDAQ	AAME	Thu, Jul 30, 2015	3.67	3.70	3.67	3.70
6128	NASDAQ	AAME	Wed, Jul 29, 2015	3.70	3.70	3.58	3.67
6127	NASDAQ	AAME	Tue, Jul 28, 2015	3.65	3.70	3.65	3.66
6126	NASDAQ	AAME	Mon, Jul 27, 2015	3.70	3.70	3.70	3.70
6125	NASDAQ	AAME	Fri, Jul 24, 2015	3.65	3.65	3.65	3.65
6124	NASDAQ	AAME	Thu, Jul 23, 2015	3.70	3.70	3.65	3.65
6123	NASDAQ	AAME	Wed, Jul 22, 2015	3.67	3.70	3.67	3.67
6122	NASDAQ	AAME	Tue, Jul 21, 2015	3.70	3.70	3.70	3.70
6121	NASDAQ	AAME	Mon, Jul 20, 2015	3.65	3.70	3.65	3.70
6120	NASDAQ	AAME	Fri, Jul 17, 2015	3.70	3.70	3.70	3.70
6119	NASDAQ	AAME	Thu, Jul 16, 2015	3.70	3.70	3.70	3.70
6118	NASDAQ	AAME	Wed, Jul 15, 2015	3.70	3.70	3.65	3.70
6117	NASDAQ	AAME	Tue, Jul 14, 2015	3.70	3.70	3.65	3.65
6116	NASDAQ	AAME	Mon, Jul 13, 2015	3.69	3.70	3.66	3.67
6115	NASDAQ	AAME	Fri, Jul 10, 2015	3.65	3.65	3.56	3.56
6114	NASDAQ	AAME	Thu, Jul 9, 2015	3.66	3.70	3.65	3.65
6113	NASDAQ	AAME	Wed, Jul 8, 2015	3.67	3.70	3.57	3.57
6112	NASDAQ	AAME	Tue, Jul 7, 2015	3.58	3.71	3.58	3.64
6111	NASDAQ	AAME	Mon, Jul 6, 2015	3.70	3.71	3.45	3.63
6110	NASDAQ	AAME	Thu, Jul 2, 2015	3.71	3.71	3.71	3.71
6109	NASDAQ	AAME	Wed, Jul 1, 2015	3.67	3.71	3.71	3.71
6108	NASDAQ	AAME	Tue, Jun 30, 2015	3.68	3.71	3.62	3.62
6107	NASDAQ	AAME	Mon, Jun 29, 2015	3.69	3.71	3.63	3.63
6106	NASDAQ	AAME	Thu, Jun 25, 2015	3.69	3.69	3.69	3.69
6105	NASDAQ	AAME	Wed, Jun 24, 2015	3.69	3.71	3.54	3.69
6104	NASDAQ	AAME	Tue, Jun 23, 2015	3.55	3.71	3.55	3.69
6103	NASDAQ	AAME	Mon, Jun 22, 2015	3.70	3.71	3.55	3.71
6102	NASDAQ	AAME	Fri, Jun 19, 2015	3.68	3.72	3.63	3.70
6101	NASDAQ	AAME	Thu, Jun 18, 2015	3.60	3.73	3.51	3.68
6100	NASDAQ	AAME	Wed, Jun 17, 2015	3.65	3.70	3.50	3.67
6099	NASDAQ	AAME	Tue, Jun 16, 2015	3.60	3.76	3.60	3.65
6098	NASDAQ	AAME	Mon, Jun 15, 2015	3.42	3.77	3.42	3.73
6097	NASDAQ	AAME	Fri, Jun 12, 2015	3.73	3.80	3.53	3.75
6096	NASDAQ	AAME	Thu, Jun 11, 2015	3.70	3.86	3.53	3.67
6095	NASDAQ	AAME	Wed, Jun 10, 2015	3.73	3.88	3.62	3.68
6094	NASDAQ	AAME	Tue, Jun 9, 2015	3.78	3.88	3.74	3.77
6093	NASDAQ	AAME	Mon, Jun 8, 2015	3.82	3.85	3.61	3.72
6092	NASDAQ	AAME	Fri, Jun 5, 2015	3.84	3.82	3.67	3.82
6091	NASDAQ	AAME	Thu, Jun 4, 2015	3.87	3.87	3.65	3.85
6090	NASDAQ	AAME	Wed, Jun 3, 2015	3.88	3.88	3.63	3.87
6089	NASDAQ	AAME	Tue, Jun 2, 2015	3.69	3.90	3.71	3.88
6088	NASDAQ	AAME	Mon, Jun 1, 2015	3.81	3.88	3.67	3.78
6087	NASDAQ	AAME	Fri, May 29, 2015	3.39	3.97	3.39	3.80
6086	NASDAQ	AAME	Thu, May 28, 2015	3.21	3.38	3.20	3.30
6085	NASDAQ	AAME	Wed, May 27, 2015	3.20	3.27	3.09	3.13
6084	NASDAQ	AAME	Tue, May 26, 2015	3.31	3.40	3.16	3.27
6083	NASDAQ	AAME	Fri, May 22, 2015	3.41	3.40	3.33	3.40
6082	NASDAQ	AAME	Thu, May 21, 2015	3.48	3.48	3.30	3.40
6081	NASDAQ	AAME	Wed, May 20, 2015	3.52	3.59	3.38	3.51
6080	NASDAQ	AAME	Tue, May 19, 2015	3.62	3.65	3.60	3.60
6079	NASDAQ	AAME	Mon, May 18, 2015	3.55	3.71	3.51	3.69
6078	NASDAQ	AAME	Fri, May 15, 2015	3.81	3.81	3.57	3.61
6077	NASDAQ	AAME	Thu, May 14, 2015	3.83	3.83	3.70	3.72
6076	NASDAQ	AAME	Wed, May 13, 2015	3.79	3.82	3.75	3.79
6075	NASDAQ	AAME	Tue, May 12, 2015	3.89	3.89	3.80	3.85
6074	NASDAQ	AAME	Mon, May 11, 2015	3.89	3.93	3.79	3.80
6073	NASDAQ	AAME	Fri, May 8, 2015	3.90	3.96	3.85	3.93
6072	NASDAQ	AAME	Thu, May 7, 2015	3.89	3.96	3.89	3.96
6071	NASDAQ	AAME	Wed, May 6, 2015	3.92	3.97	3.88	3.97
6070	NASDAQ	AAME	Tue, May 5, 2015	3.96	3.96	3.88	3.96
6069	NASDAQ	AAME	Thu, Apr 30, 2015	3.91	3.96	3.96	3.96
6068	NASDAQ	AAME	Wed, Apr 29, 2015	3.90	3.96	3.90	3.96
6067	NASDAQ	AAME	Tue, Apr 28, 2015	3.96	3.97	3.96	3.97
6066	NASDAQ	AAME	Mon, Apr 27, 2015	3.96	3.97	3.96	3.97
6065	NASDAQ	AAME	Fri, Apr 24, 2015	3.96	3.96	3.96	3.96
6064	NASDAQ	AAME	Thu, Apr 23, 2015	3.93	3.96	3.93	3.96
6063	NASDAQ	AAME	Wed, Apr 22, 2015	3.96	3.96	3.96	3.96
6062	NASDAQ	AAME	Tue, Apr 21, 2015	3.91	3.96	3.91	3.96
6061	NASDAQ	AAME	Mon, Apr 20, 2015	3.97	3.97	3.97	3.97
6060	NASDAQ	AAME	Fri, Apr 17, 2015	3.95	3.96	3.95	3.96
6059	NASDAQ	AAME	Thu, Apr 16, 2015	3.97	3.97	3.97	3.97
6058	NASDAQ	AAME	Wed, Apr 15, 2015	3.93	4.00	3.93	3.98
6057	NASDAQ	AAME	Mon, Apr 13, 2015	4.00	4.00	3.95	4.00
6056	NASDAQ	AAME	Fri, Apr 10, 2015	3.99	4.00	3.98	4.00
6055	NASDAQ	AAME	Thu, Apr 9, 2015	3.96	3.99	3.96	3.99
6054	NASDAQ	AAME	Wed, Apr 8, 2015	3.99	3.99	3.94	3.99
6053	NASDAQ	AAME	Tue, Apr 7, 2015	3.96	3.99	3.94	3.94
6052	NASDAQ	AAME	Mon, Apr 6, 2015	3.99	3.96	3.96	3.96
6051	NASDAQ	AAME	Thu, Apr 2, 2015	4.03	3.96	3.96	3.96
6050	NASDAQ	AAME	Wed, Apr 1, 2015	3.96	3.98	3.96	3.98
6049	NASDAQ	AAME	Tue, Mar 31, 2015	4.03	4.05	4.02	4.03
6048	NASDAQ	AAME	Mon, Mar 30, 2015	3.96	4.03	3.94	4.03
6047	NASDAQ	AAME	Fri, Mar 27, 2015	3.96	3.96	3.96	3.96
6046	NASDAQ	AAME	Thu, Mar 26, 2015	3.98	4.02	3.97	4.02
6045	NASDAQ	AAME	Wed, Mar 25, 2015	4.00	4.05	3.94	3.94
6044	NASDAQ	AAME	Tue, Mar 24, 2015	4.05	4.05	4.01	4.05
6043	NASDAQ	AAME	Mon, Mar 23, 2015	3.97	4.05	3.94	4.05
6042	NASDAQ	AAME	Fri, Mar 20, 2015	3.98	4.08	3.92	3.95
6041	NASDAQ	AAME	Thu, Mar 19, 2015	4.04	4.04	3.98	4.03
6040	NASDAQ	AAME	Wed, Mar 18, 2015	4.02	4.05	4.02	4.04
6039	NASDAQ	AAME	Tue, Mar 17, 2015	3.93	4.02	4.00	4.02
6038	NASDAQ	AAME	Mon, Mar 16, 2015	4.02	4.02	4.02	4.02
6037	NASDAQ	AAME	Fri, Mar 13, 2015	4.02	4.02	4.02	4.02
6036	NASDAQ	AAME	Thu, Mar 12, 2015	4.02	4.02	3.98	3.99
6035	NASDAQ	AAME	Wed, Mar 11, 2015	4.02	4.05	3.90	3.92
6034	NASDAQ	AAME	Tue, Mar 10, 2015	4.02	4.02	4.01	4.01
6033	NASDAQ	AAME	Mon, Mar 9, 2015	3.97	4.02	3.97	4.01
6032	NASDAQ	AAME	Fri, Mar 6, 2015	4.02	4.02	3.94	3.97
6031	NASDAQ	AAME	Thu, Mar 5, 2015	3.91	3.99	3.98	3.98
6030	NASDAQ	AAME	Wed, Mar 4, 2015	4.06	4.06	3.93	3.93
6029	NASDAQ	AAME	Tue, Mar 3, 2015	4.02	4.08	3.93	4.03
6028	NASDAQ	AAME	Mon, Mar 2, 2015	4.02	4.02	3.97	4.02
6027	NASDAQ	AAME	Fri, Feb 27, 2015	4.02	4.03	3.93	4.00
6026	NASDAQ	AAME	Thu, Feb 26, 2015	3.95	4.02	3.91	4.02
6025	NASDAQ	AAME	Tue, Feb 24, 2015	3.94	4.03	3.94	4.02
6024	NASDAQ	AAME	Mon, Feb 23, 2015	3.94	4.01	3.99	4.01
6023	NASDAQ	AAME	Fri, Feb 20, 2015	3.97	3.99	3.97	3.99
6022	NASDAQ	AAME	Thu, Feb 19, 2015	3.91	3.96	3.83	3.90
6021	NASDAQ	AAME	Wed, Feb 18, 2015	3.86	3.99	3.86	3.99
6020	NASDAQ	AAME	Tue, Feb 17, 2015	3.90	4.01	3.86	3.91
6019	NASDAQ	AAME	Fri, Feb 13, 2015	3.97	3.98	3.83	3.96
6018	NASDAQ	AAME	Thu, Feb 12, 2015	3.98	3.98	3.97	3.97
6017	NASDAQ	AAME	Wed, Feb 11, 2015	3.82	3.98	3.82	3.96
6016	NASDAQ	AAME	Mon, Feb 9, 2015	3.97	3.98	3.88	3.98
6015	NASDAQ	AAME	Fri, Feb 6, 2015	3.99	3.99	3.86	3.99
6014	NASDAQ	AAME	Thu, Feb 5, 2015	4.00	4.02	3.99	3.99
6013	NASDAQ	AAME	Wed, Feb 4, 2015	3.99	4.00	3.97	3.97
6012	NASDAQ	AAME	Tue, Feb 3, 2015	3.90	3.99	3.90	3.91
6011	NASDAQ	AAME	Mon, Feb 2, 2015	3.97	3.99	3.97	3.99
6010	NASDAQ	AAME	Fri, Jan 30, 2015	3.79	3.99	3.79	3.99
6009	NASDAQ	AAME	Thu, Jan 29, 2015	3.90	3.90	3.90	3.90
6008	NASDAQ	AAME	Wed, Jan 28, 2015	3.90	4.00	3.90	4.00
6007	NASDAQ	AAME	Tue, Jan 27, 2015	3.97	3.99	3.97	3.99
6006	NASDAQ	AAME	Mon, Jan 26, 2015	3.96	3.99	3.87	3.87
6005	NASDAQ	AAME	Fri, Jan 23, 2015	3.85	3.88	3.85	3.88
6004	NASDAQ	AAME	Thu, Jan 22, 2015	3.82	4.00	3.82	4.00
6003	NASDAQ	AAME	Tue, Jan 20, 2015	3.82	3.99	3.82	3.99
6002	NASDAQ	AAME	Fri, Jan 16, 2015	3.98	4.00	3.81	4.00
6001	NASDAQ	AAME	Thu, Jan 15, 2015	3.95	4.00	3.80	3.94
6000	NASDAQ	AAME	Wed, Jan 14, 2015	3.89	4.00	3.89	4.00
5999	NASDAQ	AAME	Tue, Jan 13, 2015	3.91	4.00	3.91	4.00
5998	NASDAQ	AAME	Mon, Jan 12, 2015	4.00	4.00	4.00	4.00
5997	NASDAQ	AAME	Fri, Jan 9, 2015	3.95	4.01	3.94	4.00
5996	NASDAQ	AAME	Thu, Jan 8, 2015	3.92	3.95	3.92	3.95
5995	NASDAQ	AAME	Wed, Jan 7, 2015	3.90	3.92	3.87	3.92
5994	NASDAQ	AAME	Tue, Jan 6, 2015	3.95	3.95	3.75	3.92
5993	NASDAQ	AAME	Mon, Jan 5, 2015	3.90	4.01	3.90	4.01
5992	NASDAQ	AAME	Fri, Jan 2, 2015	3.99	4.03	3.98	4.03
5991	NASDAQ	AAME	Wed, Dec 31, 2014	3.95	4.05	3.95	4.03
5990	NASDAQ	AAME	Tue, Dec 30, 2014	3.87	3.95	3.86	3.93
5989	NASDAQ	AAME	Mon, Dec 29, 2014	3.86	3.90	3.78	3.90
5988	NASDAQ	AAME	Fri, Dec 26, 2014	3.89	3.90	3.79	3.90
5987	NASDAQ	AAME	Wed, Dec 24, 2014	3.86	3.90	3.86	3.90
5986	NASDAQ	AAME	Tue, Dec 23, 2014	3.84	3.90	3.80	3.90
5985	NASDAQ	AAME	Mon, Dec 22, 2014	3.88	3.90	3.88	3.90
5984	NASDAQ	AAME	Fri, Dec 19, 2014	3.81	3.88	3.81	3.88
5983	NASDAQ	AAME	Thu, Dec 18, 2014	3.83	3.88	3.83	3.87
5982	NASDAQ	AAME	Wed, Dec 17, 2014	3.76	3.83	3.83	3.83
5981	NASDAQ	AAME	Tue, Dec 16, 2014	3.82	3.83	3.82	3.83
5980	NASDAQ	AAME	Mon, Dec 15, 2014	3.86	3.88	3.77	3.88
5979	NASDAQ	AAME	Fri, Dec 12, 2014	3.88	3.88	3.80	3.88
5978	NASDAQ	AAME	Thu, Dec 11, 2014	3.83	3.88	3.66	3.88
5977	NASDAQ	AAME	Wed, Dec 10, 2014	3.82	3.88	3.81	3.87
5976	NASDAQ	AAME	Tue, Dec 9, 2014	3.87	3.88	3.80	3.88
5975	NASDAQ	AAME	Mon, Dec 8, 2014	3.88	3.88	3.78	3.88
5974	NASDAQ	AAME	Fri, Dec 5, 2014	3.87	3.88	3.87	3.88
5973	NASDAQ	AAME	Thu, Dec 4, 2014	3.84	3.88	3.75	3.88
5972	NASDAQ	AAME	Wed, Dec 3, 2014	3.84	3.85	3.85	3.85
5971	NASDAQ	AAME	Tue, Dec 2, 2014	3.79	3.85	3.66	3.85
5970	NASDAQ	AAME	Mon, Dec 1, 2014	3.85	3.85	3.83	3.85
5969	NASDAQ	AAME	Fri, Nov 28, 2014	3.82	3.85	3.82	3.85
5968	NASDAQ	AAME	Tue, Nov 25, 2014	3.81	3.82	3.81	3.82
5967	NASDAQ	AAME	Mon, Nov 24, 2014	3.69	3.82	3.68	3.82
5966	NASDAQ	AAME	Fri, Nov 21, 2014	3.88	3.88	3.71	3.82
5965	NASDAQ	AAME	Thu, Nov 20, 2014	3.82	3.86	3.72	3.86
5964	NASDAQ	AAME	Wed, Nov 19, 2014	3.85	3.88	3.81	3.88
5963	NASDAQ	AAME	Tue, Nov 18, 2014	3.85	3.87	3.85	3.87
5962	NASDAQ	AAME	Mon, Nov 17, 2014	3.82	3.88	3.81	3.85
5961	NASDAQ	AAME	Fri, Nov 14, 2014	3.81	3.88	3.81	3.88
5960	NASDAQ	AAME	Thu, Nov 13, 2014	3.90	3.86	3.85	3.85
5959	NASDAQ	AAME	Wed, Nov 12, 2014	3.86	3.89	3.79	3.89
5958	NASDAQ	AAME	Tue, Nov 11, 2014	3.77	3.88	3.58	3.88
5957	NASDAQ	AAME	Mon, Nov 10, 2014	3.70	3.88	3.70	3.77
5956	NASDAQ	AAME	Thu, Nov 6, 2014	3.67	3.72	3.52	3.72
5955	NASDAQ	AAME	Wed, Nov 5, 2014	3.77	3.82	3.50	3.80
5954	NASDAQ	AAME	Tue, Nov 4, 2014	3.80	3.84	3.70	3.75
5953	NASDAQ	AAME	Mon, Nov 3, 2014	3.83	3.91	3.72	3.84
5952	NASDAQ	AAME	Fri, Oct 31, 2014	3.86	3.93	3.84	3.85
5951	NASDAQ	AAME	Thu, Oct 30, 2014	3.93	3.95	3.85	3.86
5950	NASDAQ	AAME	Wed, Oct 29, 2014	3.86	3.92	3.78	3.92
5949	NASDAQ	AAME	Tue, Oct 28, 2014	3.86	3.95	3.85	3.95
5948	NASDAQ	AAME	Mon, Oct 27, 2014	3.92	3.95	3.83	3.83
5947	NASDAQ	AAME	Fri, Oct 24, 2014	3.83	3.95	3.83	3.95
5946	NASDAQ	AAME	Thu, Oct 23, 2014	3.92	3.92	3.83	3.83
5945	NASDAQ	AAME	Wed, Oct 22, 2014	3.88	3.95	3.83	3.95
5944	NASDAQ	AAME	Tue, Oct 21, 2014	3.94	3.94	3.82	3.94
5943	NASDAQ	AAME	Mon, Oct 20, 2014	3.89	3.94	3.81	3.94
5942	NASDAQ	AAME	Fri, Oct 17, 2014	3.94	3.94	3.77	3.92
5941	NASDAQ	AAME	Thu, Oct 16, 2014	3.84	3.97	3.78	3.94
5940	NASDAQ	AAME	Wed, Oct 15, 2014	3.78	3.96	3.77	3.94
5939	NASDAQ	AAME	Tue, Oct 14, 2014	3.85	3.88	3.72	3.88
5938	NASDAQ	AAME	Mon, Oct 13, 2014	3.99	3.99	3.84	3.84
5937	NASDAQ	AAME	Fri, Oct 10, 2014	3.95	4.00	3.99	4.00
5936	NASDAQ	AAME	Thu, Oct 9, 2014	3.98	4.00	4.00	4.00
5935	NASDAQ	AAME	Wed, Oct 8, 2014	3.90	4.00	3.86	4.00
5934	NASDAQ	AAME	Tue, Oct 7, 2014	3.95	4.00	3.82	4.00
5933	NASDAQ	AAME	Fri, Oct 3, 2014	4.00	4.00	3.87	4.00
5932	NASDAQ	AAME	Thu, Oct 2, 2014	4.00	4.00	3.88	4.00
5931	NASDAQ	AAME	Wed, Oct 1, 2014	4.00	4.00	4.00	4.00
5930	NASDAQ	AAME	Tue, Sep 30, 2014	3.97	3.98	3.97	3.98
5929	NASDAQ	AAME	Mon, Sep 29, 2014	3.94	3.98	3.82	3.98
5928	NASDAQ	AAME	Fri, Sep 26, 2014	3.74	3.92	3.74	3.90
5927	NASDAQ	AAME	Thu, Sep 25, 2014	3.82	3.83	3.78	3.79
5926	NASDAQ	AAME	Wed, Sep 24, 2014	3.85	3.94	3.76	3.76
5925	NASDAQ	AAME	Tue, Sep 23, 2014	3.89	3.96	3.76	3.79
5924	NASDAQ	AAME	Mon, Sep 22, 2014	3.75	3.94	3.70	3.90
5923	NASDAQ	AAME	Fri, Sep 19, 2014	3.88	3.90	3.63	3.63
5922	NASDAQ	AAME	Thu, Sep 18, 2014	4.02	4.02	3.89	3.90
5921	NASDAQ	AAME	Wed, Sep 17, 2014	3.95	4.02	3.95	4.02
5920	NASDAQ	AAME	Tue, Sep 16, 2014	3.92	3.95	3.92	3.95
5919	NASDAQ	AAME	Mon, Sep 15, 2014	3.92	3.99	3.88	3.94
5918	NASDAQ	AAME	Fri, Sep 12, 2014	3.99	3.99	3.93	3.93
5917	NASDAQ	AAME	Thu, Sep 11, 2014	4.06	4.07	3.93	3.99
5916	NASDAQ	AAME	Wed, Sep 10, 2014	4.07	4.07	3.94	4.07
5915	NASDAQ	AAME	Tue, Sep 9, 2014	4.07	4.07	3.94	4.07
5914	NASDAQ	AAME	Mon, Sep 8, 2014	4.07	4.07	4.00	4.07
5913	NASDAQ	AAME	Fri, Sep 5, 2014	3.96	4.07	3.96	4.07
5912	NASDAQ	AAME	Thu, Sep 4, 2014	4.01	4.06	4.03	4.03
5911	NASDAQ	AAME	Wed, Sep 3, 2014	3.97	4.07	3.94	4.06
5910	NASDAQ	AAME	Tue, Sep 2, 2014	4.05	4.09	3.97	4.02
5909	NASDAQ	AAME	Fri, Aug 29, 2014	4.08	4.12	4.02	4.08
5908	NASDAQ	AAME	Thu, Aug 28, 2014	4.06	4.14	4.13	4.14
5907	NASDAQ	AAME	Wed, Aug 27, 2014	4.13	4.14	4.01	4.01
5906	NASDAQ	AAME	Tue, Aug 26, 2014	4.13	4.15	4.12	4.12
5905	NASDAQ	AAME	Mon, Aug 25, 2014	4.07	4.15	4.06	4.15
5904	NASDAQ	AAME	Fri, Aug 22, 2014	4.16	4.17	4.14	4.15
5903	NASDAQ	AAME	Thu, Aug 21, 2014	4.16	4.17	4.07	4.17
5902	NASDAQ	AAME	Wed, Aug 20, 2014	4.17	4.17	4.10	4.17
5901	NASDAQ	AAME	Tue, Aug 19, 2014	4.15	4.17	4.09	4.17
5900	NASDAQ	AAME	Mon, Aug 18, 2014	4.16	4.19	4.06	4.13
5899	NASDAQ	AAME	Fri, Aug 15, 2014	4.11	4.20	3.95	4.16
5898	NASDAQ	AAME	Thu, Aug 14, 2014	4.21	4.24	4.07	4.24
5897	NASDAQ	AAME	Wed, Aug 13, 2014	4.19	4.25	4.10	4.21
5896	NASDAQ	AAME	Tue, Aug 12, 2014	4.24	4.24	4.07	4.10
5895	NASDAQ	AAME	Mon, Aug 11, 2014	4.19	4.25	3.94	4.25
5894	NASDAQ	AAME	Fri, Aug 8, 2014	4.14	4.24	4.06	4.19
5893	NASDAQ	AAME	Thu, Aug 7, 2014	4.22	4.25	4.14	4.25
5892	NASDAQ	AAME	Wed, Aug 6, 2014	4.31	4.37	3.96	4.22
5891	NASDAQ	AAME	Tue, Aug 5, 2014	4.04	4.38	4.00	4.31
5890	NASDAQ	AAME	Mon, Aug 4, 2014	4.08	4.08	3.91	3.97
5889	NASDAQ	AAME	Fri, Aug 1, 2014	4.09	4.09	3.92	4.08
5888	NASDAQ	AAME	Thu, Jul 31, 2014	4.05	4.09	4.05	4.09
5887	NASDAQ	AAME	Wed, Jul 30, 2014	4.08	4.09	4.08	4.09
5886	NASDAQ	AAME	Tue, Jul 29, 2014	4.06	4.07	4.00	4.06
5885	NASDAQ	AAME	Mon, Jul 28, 2014	4.00	4.07	3.96	4.07
5884	NASDAQ	AAME	Fri, Jul 25, 2014	3.94	4.03	3.94	3.99
5883	NASDAQ	AAME	Thu, Jul 24, 2014	3.93	4.07	3.93	4.04
5882	NASDAQ	AAME	Wed, Jul 23, 2014	3.89	4.05	3.80	3.85
5881	NASDAQ	AAME	Tue, Jul 22, 2014	3.84	3.97	3.77	3.86
5880	NASDAQ	AAME	Mon, Jul 21, 2014	3.93	4.07	3.81	3.87
5879	NASDAQ	AAME	Fri, Jul 18, 2014	3.97	4.00	3.88	4.00
5878	NASDAQ	AAME	Thu, Jul 17, 2014	3.83	4.00	3.83	3.85
5877	NASDAQ	AAME	Wed, Jul 16, 2014	3.92	3.92	3.78	3.82
5876	NASDAQ	AAME	Tue, Jul 15, 2014	3.99	4.00	3.80	3.95
5875	NASDAQ	AAME	Mon, Jul 14, 2014	3.90	4.00	3.88	4.00
5874	NASDAQ	AAME	Fri, Jul 11, 2014	3.97	3.99	3.85	3.90
5873	NASDAQ	AAME	Thu, Jul 10, 2014	3.92	4.00	3.92	3.97
5872	NASDAQ	AAME	Wed, Jul 9, 2014	3.96	4.13	3.86	3.86
5871	NASDAQ	AAME	Tue, Jul 8, 2014	3.86	3.96	3.85	3.96
5870	NASDAQ	AAME	Mon, Jul 7, 2014	3.95	3.95	3.93	3.95
5869	NASDAQ	AAME	Thu, Jul 3, 2014	3.96	3.96	3.86	3.96
5868	NASDAQ	AAME	Wed, Jul 2, 2014	3.97	3.97	3.94	3.96
5867	NASDAQ	AAME	Tue, Jul 1, 2014	3.97	3.97	3.97	3.97
5866	NASDAQ	AAME	Mon, Jun 30, 2014	3.95	3.97	3.83	3.85
5865	NASDAQ	AAME	Fri, Jun 27, 2014	3.94	3.94	3.93	3.94
5864	NASDAQ	AAME	Thu, Jun 26, 2014	3.93	3.97	3.82	3.92
5863	NASDAQ	AAME	Wed, Jun 25, 2014	3.96	3.96	3.87	3.93
5862	NASDAQ	AAME	Tue, Jun 24, 2014	3.97	4.00	3.74	3.94
5861	NASDAQ	AAME	Mon, Jun 23, 2014	3.95	4.00	3.74	3.93
5860	NASDAQ	AAME	Fri, Jun 20, 2014	3.94	3.94	3.88	3.90
5859	NASDAQ	AAME	Thu, Jun 19, 2014	3.98	4.02	3.93	3.94
5858	NASDAQ	AAME	Wed, Jun 18, 2014	3.84	4.00	3.81	3.95
5857	NASDAQ	AAME	Tue, Jun 17, 2014	3.72	3.90	3.80	3.84
5856	NASDAQ	AAME	Mon, Jun 16, 2014	3.83	3.90	3.70	3.75
5855	NASDAQ	AAME	Fri, Jun 13, 2014	3.90	3.90	3.70	3.84
5854	NASDAQ	AAME	Thu, Jun 12, 2014	3.73	3.88	3.73	3.74
5853	NASDAQ	AAME	Wed, Jun 11, 2014	3.63	3.73	3.63	3.70
5852	NASDAQ	AAME	Tue, Jun 10, 2014	3.66	3.70	3.56	3.70
5851	NASDAQ	AAME	Mon, Jun 9, 2014	3.63	3.70	3.63	3.68
5850	NASDAQ	AAME	Fri, Jun 6, 2014	3.61	3.65	3.60	3.65
5849	NASDAQ	AAME	Thu, Jun 5, 2014	3.63	3.63	3.55	3.63
5848	NASDAQ	AAME	Wed, Jun 4, 2014	3.65	3.66	3.51	3.63
5847	NASDAQ	AAME	Tue, Jun 3, 2014	3.63	3.65	3.51	3.63
5846	NASDAQ	AAME	Mon, Jun 2, 2014	3.57	3.65	3.51	3.52
5845	NASDAQ	AAME	Fri, May 30, 2014	3.61	3.65	3.50	3.60
5844	NASDAQ	AAME	Thu, May 29, 2014	3.56	3.61	3.47	3.52
5843	NASDAQ	AAME	Wed, May 28, 2014	3.54	3.61	3.47	3.60
5842	NASDAQ	AAME	Tue, May 27, 2014	3.57	3.60	3.47	3.60
5841	NASDAQ	AAME	Fri, May 23, 2014	3.60	3.61	3.47	3.59
5840	NASDAQ	AAME	Thu, May 22, 2014	3.50	3.63	3.29	3.50
5839	NASDAQ	AAME	Wed, May 21, 2014	3.50	3.57	3.33	3.48
5838	NASDAQ	AAME	Tue, May 20, 2014	3.43	3.69	3.43	3.50
5837	NASDAQ	AAME	Mon, May 19, 2014	3.34	3.50	3.46	3.48
5836	NASDAQ	AAME	Fri, May 16, 2014	3.57	3.67	3.35	3.37
5835	NASDAQ	AAME	Thu, May 15, 2014	3.53	3.56	3.40	3.56
5834	NASDAQ	AAME	Wed, May 14, 2014	3.32	3.58	3.27	3.46
5833	NASDAQ	AAME	Tue, May 13, 2014	3.48	3.55	3.48	3.50
5832	NASDAQ	AAME	Mon, May 12, 2014	3.50	3.58	3.25	3.50
5831	NASDAQ	AAME	Fri, May 9, 2014	3.50	3.67	3.50	3.50
5830	NASDAQ	AAME	Thu, May 8, 2014	3.40	3.64	3.23	3.59
5829	NASDAQ	AAME	Wed, May 7, 2014	3.46	3.49	3.30	3.48
5828	NASDAQ	AAME	Tue, May 6, 2014	3.49	3.50	3.42	3.50
5827	NASDAQ	AAME	Fri, May 2, 2014	3.52	3.52	3.48	3.48
5826	NASDAQ	AAME	Thu, May 1, 2014	3.51	3.53	3.45	3.45
5825	NASDAQ	AAME	Wed, Apr 30, 2014	3.51	3.57	3.50	3.50
5824	NASDAQ	AAME	Tue, Apr 29, 2014	3.49	3.57	3.46	3.55
5823	NASDAQ	AAME	Mon, Apr 28, 2014	3.48	3.50	3.43	3.50
5822	NASDAQ	AAME	Fri, Apr 25, 2014	3.52	3.58	3.45	3.47
5821	NASDAQ	AAME	Thu, Apr 24, 2014	3.51	3.57	3.48	3.50
5820	NASDAQ	AAME	Wed, Apr 23, 2014	3.46	3.61	3.46	3.54
5819	NASDAQ	AAME	Tue, Apr 22, 2014	3.63	3.68	3.48	3.54
5818	NASDAQ	AAME	Mon, Apr 21, 2014	3.55	3.62	3.48	3.58
5817	NASDAQ	AAME	Thu, Apr 17, 2014	3.55	3.54	3.47	3.47
5816	NASDAQ	AAME	Wed, Apr 16, 2014	3.55	3.55	3.49	3.53
5815	NASDAQ	AAME	Tue, Apr 15, 2014	3.50	3.54	3.50	3.54
5814	NASDAQ	AAME	Mon, Apr 14, 2014	3.51	3.53	3.46	3.53
5813	NASDAQ	AAME	Fri, Apr 11, 2014	3.53	3.53	3.47	3.52
5812	NASDAQ	AAME	Thu, Apr 10, 2014	3.58	3.58	3.58	3.58
5811	NASDAQ	AAME	Wed, Apr 9, 2014	3.58	3.66	3.52	3.59
5810	NASDAQ	AAME	Tue, Apr 8, 2014	3.61	3.66	3.58	3.59
5809	NASDAQ	AAME	Mon, Apr 7, 2014	3.67	3.67	3.65	3.67
5808	NASDAQ	AAME	Fri, Apr 4, 2014	3.66	3.66	3.62	3.65
5807	NASDAQ	AAME	Thu, Apr 3, 2014	3.69	3.70	3.61	3.69
5806	NASDAQ	AAME	Wed, Apr 2, 2014	3.60	3.75	3.60	3.68
5805	NASDAQ	AAME	Tue, Apr 1, 2014	3.62	3.72	3.62	3.63
5804	NASDAQ	AAME	Mon, Mar 31, 2014	3.66	3.74	3.63	3.64
5803	NASDAQ	AAME	Fri, Mar 28, 2014	3.66	3.70	3.64	3.66
5802	NASDAQ	AAME	Thu, Mar 27, 2014	3.74	3.75	3.70	3.70
5801	NASDAQ	AAME	Wed, Mar 26, 2014	3.68	3.75	3.68	3.70
5800	NASDAQ	AAME	Tue, Mar 25, 2014	3.73	3.73	3.65	3.70
5799	NASDAQ	AAME	Mon, Mar 24, 2014	3.71	3.75	3.71	3.73
5798	NASDAQ	AAME	Fri, Mar 21, 2014	3.66	3.75	3.54	3.74
5797	NASDAQ	AAME	Thu, Mar 20, 2014	3.55	3.67	3.55	3.65
5796	NASDAQ	AAME	Wed, Mar 19, 2014	3.60	3.63	3.51	3.51
5795	NASDAQ	AAME	Tue, Mar 18, 2014	3.50	3.60	3.50	3.58
5794	NASDAQ	AAME	Mon, Mar 17, 2014	3.54	3.75	3.52	3.56
5793	NASDAQ	AAME	Fri, Mar 14, 2014	3.72	3.74	3.56	3.58
5792	NASDAQ	AAME	Thu, Mar 13, 2014	3.80	3.80	3.57	3.70
5791	NASDAQ	AAME	Wed, Mar 12, 2014	3.87	3.92	3.78	3.82
5790	NASDAQ	AAME	Tue, Mar 11, 2014	3.85	3.90	3.83	3.87
5789	NASDAQ	AAME	Mon, Mar 10, 2014	3.96	3.96	3.85	3.85
5788	NASDAQ	AAME	Fri, Mar 7, 2014	3.85	3.95	3.85	3.92
5787	NASDAQ	AAME	Thu, Mar 6, 2014	3.86	3.89	3.82	3.85
5786	NASDAQ	AAME	Wed, Mar 5, 2014	3.77	3.93	3.77	3.87
5785	NASDAQ	AAME	Tue, Mar 4, 2014	3.91	3.92	3.77	3.77
5784	NASDAQ	AAME	Mon, Mar 3, 2014	3.95	3.95	3.91	3.91
5783	NASDAQ	AAME	Fri, Feb 28, 2014	3.92	3.98	3.87	3.94
5782	NASDAQ	AAME	Thu, Feb 27, 2014	3.97	3.98	3.91	3.94
5781	NASDAQ	AAME	Wed, Feb 26, 2014	3.92	3.96	3.91	3.95
5780	NASDAQ	AAME	Tue, Feb 25, 2014	3.93	3.96	3.92	3.93
5779	NASDAQ	AAME	Mon, Feb 24, 2014	3.95	3.97	3.92	3.93
5778	NASDAQ	AAME	Fri, Feb 21, 2014	3.94	3.97	3.94	3.95
5777	NASDAQ	AAME	Thu, Feb 20, 2014	3.94	3.97	3.93	3.94
5776	NASDAQ	AAME	Wed, Feb 19, 2014	3.94	3.97	3.93	3.94
5775	NASDAQ	AAME	Tue, Feb 18, 2014	3.94	3.97	3.93	3.95
5774	NASDAQ	AAME	Fri, Feb 14, 2014	3.95	3.98	3.94	3.94
5773	NASDAQ	AAME	Thu, Feb 13, 2014	3.93	3.97	3.93	3.96
5772	NASDAQ	AAME	Wed, Feb 12, 2014	3.96	3.96	3.93	3.93
5771	NASDAQ	AAME	Tue, Feb 11, 2014	3.93	3.95	3.93	3.94
5770	NASDAQ	AAME	Mon, Feb 10, 2014	3.98	3.98	3.95	3.95
5769	NASDAQ	AAME	Fri, Feb 7, 2014	3.94	3.98	3.92	3.93
5768	NASDAQ	AAME	Thu, Feb 6, 2014	3.94	3.97	3.94	3.96
5767	NASDAQ	AAME	Wed, Feb 5, 2014	3.94	3.99	3.94	3.97
5766	NASDAQ	AAME	Tue, Feb 4, 2014	3.95	3.98	3.94	3.95
5765	NASDAQ	AAME	Mon, Feb 3, 2014	3.97	3.97	3.92	3.93
5764	NASDAQ	AAME	Fri, Jan 31, 2014	4.00	4.00	3.91	3.97
5763	NASDAQ	AAME	Thu, Jan 30, 2014	3.99	4.00	3.93	4.00
5762	NASDAQ	AAME	Wed, Jan 29, 2014	3.99	4.00	3.90	3.97
5761	NASDAQ	AAME	Tue, Jan 28, 2014	3.97	4.01	3.97	4.00
5760	NASDAQ	AAME	Mon, Jan 27, 2014	4.02	4.03	3.99	3.99
5759	NASDAQ	AAME	Fri, Jan 24, 2014	3.97	4.02	3.99	4.00
5758	NASDAQ	AAME	Thu, Jan 23, 2014	4.00	4.04	3.91	4.00
5757	NASDAQ	AAME	Wed, Jan 22, 2014	4.02	4.07	4.00	4.00
5756	NASDAQ	AAME	Tue, Jan 21, 2014	4.02	4.05	3.94	4.03
5755	NASDAQ	AAME	Fri, Jan 17, 2014	4.02	4.04	4.00	4.02
5754	NASDAQ	AAME	Thu, Jan 16, 2014	3.93	4.04	3.84	4.04
5753	NASDAQ	AAME	Wed, Jan 15, 2014	3.99	4.05	3.88	4.02
5752	NASDAQ	AAME	Tue, Jan 14, 2014	4.02	4.06	4.02	4.05
5751	NASDAQ	AAME	Mon, Jan 13, 2014	4.04	4.05	3.99	4.05
5750	NASDAQ	AAME	Fri, Jan 10, 2014	4.04	4.06	3.99	4.02
5749	NASDAQ	AAME	Thu, Jan 9, 2014	4.02	4.06	3.99	4.03
5748	NASDAQ	AAME	Wed, Jan 8, 2014	4.05	4.06	3.92	4.01
5747	NASDAQ	AAME	Tue, Jan 7, 2014	4.01	4.04	3.91	4.04
5746	NASDAQ	AAME	Mon, Jan 6, 2014	4.09	4.05	4.02	4.03
5745	NASDAQ	AAME	Fri, Jan 3, 2014	4.03	4.11	4.03	4.07
5744	NASDAQ	AAME	Thu, Jan 2, 2014	4.09	4.13	3.98	3.98
5743	NASDAQ	AAME	Tue, Dec 31, 2013	4.04	4.13	3.96	4.09
5742	NASDAQ	AAME	Mon, Dec 30, 2013	4.05	4.05	3.84	3.90
5741	NASDAQ	AAME	Fri, Dec 27, 2013	4.02	4.05	3.99	4.05
5740	NASDAQ	AAME	Thu, Dec 26, 2013	3.93	4.04	3.70	4.01
5739	NASDAQ	AAME	Tue, Dec 24, 2013	3.90	3.97	3.84	3.95
5738	NASDAQ	AAME	Mon, Dec 23, 2013	3.96	3.97	3.64	3.92
5737	NASDAQ	AAME	Fri, Dec 20, 2013	4.00	4.08	3.84	3.84
5736	NASDAQ	AAME	Thu, Dec 19, 2013	3.98	4.05	3.98	4.01
5735	NASDAQ	AAME	Wed, Dec 18, 2013	4.00	4.05	4.00	4.00
5734	NASDAQ	AAME	Tue, Dec 17, 2013	4.02	4.04	3.95	3.98
5733	NASDAQ	AAME	Mon, Dec 16, 2013	4.04	4.05	4.01	4.04
5732	NASDAQ	AAME	Fri, Dec 13, 2013	4.03	4.04	4.00	4.04
5731	NASDAQ	AAME	Thu, Dec 12, 2013	4.04	4.04	4.00	4.04
5730	NASDAQ	AAME	Wed, Dec 11, 2013	4.00	4.04	4.00	4.04
5729	NASDAQ	AAME	Tue, Dec 10, 2013	4.04	4.04	4.01	4.04
5728	NASDAQ	AAME	Mon, Dec 9, 2013	4.00	4.03	4.00	4.03
5727	NASDAQ	AAME	Fri, Dec 6, 2013	4.00	4.04	4.00	4.02
5726	NASDAQ	AAME	Thu, Dec 5, 2013	4.04	4.04	4.00	4.00
5725	NASDAQ	AAME	Wed, Dec 4, 2013	4.02	4.04	4.02	4.04
5724	NASDAQ	AAME	Tue, Dec 3, 2013	4.03	4.04	4.03	4.03
5723	NASDAQ	AAME	Mon, Dec 2, 2013	4.00	4.04	4.00	4.01
5722	NASDAQ	AAME	Fri, Nov 29, 2013	4.00	4.00	4.00	4.00
5721	NASDAQ	AAME	Wed, Nov 27, 2013	4.01	4.03	4.01	4.03
5720	NASDAQ	AAME	Tue, Nov 26, 2013	4.01	4.05	4.01	4.02
5719	NASDAQ	AAME	Mon, Nov 25, 2013	4.04	4.07	4.00	4.00
5718	NASDAQ	AAME	Fri, Nov 22, 2013	4.03	4.05	4.03	4.04
5717	NASDAQ	AAME	Thu, Nov 21, 2013	4.05	4.07	4.05	4.05
5716	NASDAQ	AAME	Wed, Nov 20, 2013	4.05	4.05	4.04	4.05
5715	NASDAQ	AAME	Tue, Nov 19, 2013	4.03	4.04	4.02	4.02
5714	NASDAQ	AAME	Mon, Nov 18, 2013	4.03	4.07	4.01	4.03
5713	NASDAQ	AAME	Fri, Nov 15, 2013	4.02	4.03	4.02	4.03
5712	NASDAQ	AAME	Thu, Nov 14, 2013	4.04	4.07	4.01	4.03
5711	NASDAQ	AAME	Wed, Nov 13, 2013	4.04	4.05	4.03	4.04
5710	NASDAQ	AAME	Tue, Nov 12, 2013	4.03	4.06	4.00	4.04
5709	NASDAQ	AAME	Mon, Nov 11, 2013	4.04	4.04	4.03	4.04
5708	NASDAQ	AAME	Fri, Nov 8, 2013	3.77	4.04	3.77	4.02
5707	NASDAQ	AAME	Thu, Nov 7, 2013	3.94	4.04	3.94	4.02
5706	NASDAQ	AAME	Wed, Nov 6, 2013	4.04	4.05	3.97	4.04
5705	NASDAQ	AAME	Tue, Nov 5, 2013	4.05	4.06	4.05	4.05
5704	NASDAQ	AAME	Mon, Nov 4, 2013	4.05	4.05	4.01	4.05
5703	NASDAQ	AAME	Thu, Oct 31, 2013	4.03	4.05	4.03	4.05
5702	NASDAQ	AAME	Wed, Oct 30, 2013	4.06	4.06	4.00	4.05
5701	NASDAQ	AAME	Tue, Oct 29, 2013	4.05	4.07	4.03	4.06
5700	NASDAQ	AAME	Mon, Oct 28, 2013	4.05	4.04	4.03	4.04
5699	NASDAQ	AAME	Fri, Oct 25, 2013	4.05	4.04	4.00	4.04
5698	NASDAQ	AAME	Thu, Oct 24, 2013	4.05	4.05	3.97	4.05
5697	NASDAQ	AAME	Wed, Oct 23, 2013	4.04	4.06	4.04	4.06
5696	NASDAQ	AAME	Tue, Oct 22, 2013	4.05	4.05	4.04	4.05
5695	NASDAQ	AAME	Mon, Oct 21, 2013	4.04	4.05	3.99	4.05
5694	NASDAQ	AAME	Fri, Oct 18, 2013	4.04	4.07	4.04	4.04
5693	NASDAQ	AAME	Thu, Oct 17, 2013	4.05	4.07	4.03	4.04
5692	NASDAQ	AAME	Wed, Oct 16, 2013	4.03	4.04	3.97	4.04
5691	NASDAQ	AAME	Tue, Oct 15, 2013	4.05	4.05	3.99	4.03
5690	NASDAQ	AAME	Mon, Oct 14, 2013	4.00	4.06	4.00	4.06
5689	NASDAQ	AAME	Fri, Oct 11, 2013	4.02	4.04	3.90	4.03
5688	NASDAQ	AAME	Thu, Oct 10, 2013	4.00	4.06	3.96	4.04
5687	NASDAQ	AAME	Wed, Oct 9, 2013	4.04	4.04	4.01	4.04
5686	NASDAQ	AAME	Tue, Oct 8, 2013	3.98	4.07	3.91	4.07
5685	NASDAQ	AAME	Mon, Oct 7, 2013	3.96	4.04	3.96	3.97
5684	NASDAQ	AAME	Fri, Oct 4, 2013	4.00	4.05	4.00	4.03
5683	NASDAQ	AAME	Thu, Oct 3, 2013	4.00	4.00	3.90	4.00
5682	NASDAQ	AAME	Wed, Oct 2, 2013	4.00	4.00	3.96	4.00
5681	NASDAQ	AAME	Tue, Oct 1, 2013	4.04	4.04	3.96	4.00
5680	NASDAQ	AAME	Mon, Sep 30, 2013	4.05	4.05	3.90	4.05
5679	NASDAQ	AAME	Fri, Sep 27, 2013	4.04	4.05	4.03	4.05
5678	NASDAQ	AAME	Thu, Sep 26, 2013	4.05	4.05	4.02	4.03
5677	NASDAQ	AAME	Wed, Sep 25, 2013	4.03	4.05	4.01	4.01
5676	NASDAQ	AAME	Tue, Sep 24, 2013	3.99	4.05	3.92	4.04
5675	NASDAQ	AAME	Mon, Sep 23, 2013	4.00	4.04	3.90	4.03
5674	NASDAQ	AAME	Fri, Sep 20, 2013	3.91	4.04	3.91	4.04
5673	NASDAQ	AAME	Thu, Sep 19, 2013	4.03	4.03	3.95	4.01
5672	NASDAQ	AAME	Wed, Sep 18, 2013	4.01	4.03	3.83	4.03
5671	NASDAQ	AAME	Tue, Sep 17, 2013	3.93	4.02	3.93	4.01
5670	NASDAQ	AAME	Mon, Sep 16, 2013	3.92	3.97	3.75	3.94
5669	NASDAQ	AAME	Fri, Sep 13, 2013	3.90	3.96	3.87	3.93
5668	NASDAQ	AAME	Thu, Sep 12, 2013	3.86	3.94	3.79	3.94
5667	NASDAQ	AAME	Wed, Sep 11, 2013	3.86	3.96	3.86	3.89
5666	NASDAQ	AAME	Tue, Sep 10, 2013	3.94	3.95	3.89	3.90
5665	NASDAQ	AAME	Mon, Sep 9, 2013	3.83	3.94	3.75	3.94
5664	NASDAQ	AAME	Fri, Sep 6, 2013	3.94	3.94	3.80	3.82
5663	NASDAQ	AAME	Thu, Sep 5, 2013	3.94	3.94	3.81	3.89
5662	NASDAQ	AAME	Wed, Sep 4, 2013	3.90	3.94	3.79	3.93
5661	NASDAQ	AAME	Tue, Sep 3, 2013	3.87	3.94	3.87	3.94
5660	NASDAQ	AAME	Fri, Aug 30, 2013	3.93	3.94	3.80	3.90
5659	NASDAQ	AAME	Thu, Aug 29, 2013	3.75	3.93	3.75	3.93
5658	NASDAQ	AAME	Wed, Aug 28, 2013	3.79	3.90	3.79	3.87
5657	NASDAQ	AAME	Tue, Aug 27, 2013	3.89	3.90	3.77	3.82
5656	NASDAQ	AAME	Mon, Aug 26, 2013	3.88	3.93	3.83	3.92
5655	NASDAQ	AAME	Fri, Aug 23, 2013	3.88	3.94	3.57	3.91
5654	NASDAQ	AAME	Thu, Aug 22, 2013	3.80	3.94	3.69	3.82
5653	NASDAQ	AAME	Wed, Aug 21, 2013	3.71	3.80	3.71	3.80
5652	NASDAQ	AAME	Tue, Aug 20, 2013	3.80	3.80	3.78	3.80
5651	NASDAQ	AAME	Mon, Aug 19, 2013	3.80	3.82	3.57	3.82
5650	NASDAQ	AAME	Thu, Aug 15, 2013	3.79	3.82	3.67	3.82
5649	NASDAQ	AAME	Wed, Aug 14, 2013	3.88	3.90	3.64	3.82
5648	NASDAQ	AAME	Tue, Aug 13, 2013	3.89	3.90	3.78	3.90
5647	NASDAQ	AAME	Mon, Aug 12, 2013	3.92	3.93	3.59	3.92
5646	NASDAQ	AAME	Fri, Aug 9, 2013	3.85	3.88	3.85	3.88
5645	NASDAQ	AAME	Thu, Aug 8, 2013	3.80	3.85	3.80	3.85
5644	NASDAQ	AAME	Wed, Aug 7, 2013	3.78	3.84	3.78	3.84
5643	NASDAQ	AAME	Tue, Aug 6, 2013	3.85	3.85	3.75	3.83
5642	NASDAQ	AAME	Mon, Aug 5, 2013	3.82	3.91	3.80	3.84
5641	NASDAQ	AAME	Fri, Aug 2, 2013	3.89	3.89	3.63	3.87
5640	NASDAQ	AAME	Thu, Aug 1, 2013	3.87	3.90	3.87	3.89
5639	NASDAQ	AAME	Wed, Jul 31, 2013	3.84	3.89	3.85	3.88
5638	NASDAQ	AAME	Tue, Jul 30, 2013	3.81	3.86	3.63	3.85
5637	NASDAQ	AAME	Mon, Jul 29, 2013	3.78	3.86	3.75	3.85
5636	NASDAQ	AAME	Fri, Jul 26, 2013	3.68	3.79	3.72	3.79
5635	NASDAQ	AAME	Thu, Jul 25, 2013	3.63	3.81	3.63	3.66
5634	NASDAQ	AAME	Wed, Jul 24, 2013	3.71	3.74	3.65	3.65
5633	NASDAQ	AAME	Tue, Jul 23, 2013	3.65	3.74	3.65	3.74
5632	NASDAQ	AAME	Mon, Jul 22, 2013	3.62	3.84	3.62	3.69
5631	NASDAQ	AAME	Fri, Jul 19, 2013	3.65	3.74	3.60	3.69
5630	NASDAQ	AAME	Thu, Jul 18, 2013	3.64	3.70	3.62	3.70
5629	NASDAQ	AAME	Wed, Jul 17, 2013	3.73	3.74	3.54	3.71
5628	NASDAQ	AAME	Tue, Jul 16, 2013	3.76	3.76	3.70	3.75
5627	NASDAQ	AAME	Mon, Jul 15, 2013	3.80	3.81	3.78	3.78
5626	NASDAQ	AAME	Fri, Jul 12, 2013	3.77	3.77	3.77	3.77
5625	NASDAQ	AAME	Thu, Jul 11, 2013	3.80	3.80	3.72	3.75
5624	NASDAQ	AAME	Wed, Jul 10, 2013	3.71	3.80	3.65	3.79
5623	NASDAQ	AAME	Tue, Jul 9, 2013	3.81	3.81	3.70	3.80
5622	NASDAQ	AAME	Mon, Jul 8, 2013	3.88	3.88	3.71	3.81
5621	NASDAQ	AAME	Fri, Jul 5, 2013	3.71	3.74	3.70	3.74
5620	NASDAQ	AAME	Wed, Jul 3, 2013	3.81	3.81	3.72	3.78
5619	NASDAQ	AAME	Tue, Jul 2, 2013	3.82	3.89	3.80	3.87
5618	NASDAQ	AAME	Mon, Jul 1, 2013	3.87	3.90	3.80	3.82
5617	NASDAQ	AAME	Fri, Jun 28, 2013	3.89	3.91	3.83	3.90
5616	NASDAQ	AAME	Thu, Jun 27, 2013	3.90	3.90	3.88	3.89
5615	NASDAQ	AAME	Wed, Jun 26, 2013	3.85	3.91	3.85	3.91
5614	NASDAQ	AAME	Tue, Jun 25, 2013	3.86	3.92	3.81	3.91
5613	NASDAQ	AAME	Mon, Jun 24, 2013	3.83	3.96	3.82	3.96
5612	NASDAQ	AAME	Fri, Jun 21, 2013	3.93	3.93	3.80	3.92
5611	NASDAQ	AAME	Thu, Jun 20, 2013	3.91	3.92	3.90	3.92
5610	NASDAQ	AAME	Wed, Jun 19, 2013	3.90	3.96	3.89	3.92
5609	NASDAQ	AAME	Tue, Jun 18, 2013	3.93	3.93	3.90	3.91
5608	NASDAQ	AAME	Mon, Jun 17, 2013	3.91	3.96	3.90	3.96
5607	NASDAQ	AAME	Fri, Jun 14, 2013	3.93	3.95	3.93	3.95
5606	NASDAQ	AAME	Thu, Jun 13, 2013	3.96	3.97	3.90	3.97
5605	NASDAQ	AAME	Wed, Jun 12, 2013	3.87	3.97	3.80	3.94
5604	NASDAQ	AAME	Tue, Jun 11, 2013	3.90	3.90	3.82	3.82
5603	NASDAQ	AAME	Mon, Jun 10, 2013	3.94	3.94	3.88	3.94
5602	NASDAQ	AAME	Fri, Jun 7, 2013	3.95	3.96	3.94	3.94
5601	NASDAQ	AAME	Thu, Jun 6, 2013	3.94	3.95	3.94	3.95
5600	NASDAQ	AAME	Wed, Jun 5, 2013	3.97	3.97	3.88	3.94
5599	NASDAQ	AAME	Tue, Jun 4, 2013	3.95	3.97	3.95	3.96
5598	NASDAQ	AAME	Mon, Jun 3, 2013	3.93	3.95	3.85	3.94
5597	NASDAQ	AAME	Fri, May 31, 2013	3.93	3.96	3.85	3.94
5596	NASDAQ	AAME	Thu, May 30, 2013	3.93	3.95	3.93	3.93
5595	NASDAQ	AAME	Wed, May 29, 2013	3.88	3.93	3.85	3.93
5594	NASDAQ	AAME	Tue, May 28, 2013	3.87	3.91	3.85	3.89
5593	NASDAQ	AAME	Fri, May 24, 2013	3.69	3.86	3.65	3.86
5592	NASDAQ	AAME	Thu, May 23, 2013	3.63	3.70	3.60	3.68
5591	NASDAQ	AAME	Wed, May 22, 2013	3.59	3.75	3.57	3.62
5590	NASDAQ	AAME	Tue, May 21, 2013	3.65	3.65	3.39	3.63
5589	NASDAQ	AAME	Mon, May 20, 2013	3.71	3.79	3.63	3.63
5588	NASDAQ	AAME	Fri, May 17, 2013	3.72	3.75	3.55	3.69
5587	NASDAQ	AAME	Thu, May 16, 2013	3.75	3.79	3.50	3.69
5586	NASDAQ	AAME	Wed, May 15, 2013	3.70	3.79	3.52	3.73
5585	NASDAQ	AAME	Tue, May 14, 2013	3.50	3.75	3.50	3.72
5584	NASDAQ	AAME	Mon, May 13, 2013	3.47	3.64	3.47	3.54
5583	NASDAQ	AAME	Fri, May 10, 2013	3.51	4.19	3.31	3.45
5582	NASDAQ	AAME	Thu, May 9, 2013	3.56	3.55	3.40	3.43
5581	NASDAQ	AAME	Wed, May 8, 2013	3.48	3.56	3.41	3.55
5580	NASDAQ	AAME	Tue, May 7, 2013	3.56	3.56	3.40	3.52
5579	NASDAQ	AAME	Mon, May 6, 2013	3.55	3.55	3.55	3.55
5578	NASDAQ	AAME	Fri, May 3, 2013	3.43	3.57	3.43	3.55
5577	NASDAQ	AAME	Thu, May 2, 2013	3.59	3.59	3.32	3.40
5576	NASDAQ	AAME	Wed, May 1, 2013	3.58	3.59	3.35	3.40
5575	NASDAQ	AAME	Tue, Apr 30, 2013	3.50	3.60	3.45	3.57
5574	NASDAQ	AAME	Mon, Apr 29, 2013	3.52	3.62	3.52	3.55
5573	NASDAQ	AAME	Fri, Apr 26, 2013	3.49	3.60	3.42	3.49
5572	NASDAQ	AAME	Thu, Apr 25, 2013	3.45	3.50	3.40	3.48
5571	NASDAQ	AAME	Wed, Apr 24, 2013	3.43	3.45	3.36	3.45
5570	NASDAQ	AAME	Tue, Apr 23, 2013	3.41	3.43	3.40	3.40
5569	NASDAQ	AAME	Mon, Apr 22, 2013	3.40	3.41	3.37	3.40
5568	NASDAQ	AAME	Fri, Apr 19, 2013	3.38	3.41	3.40	3.40
5567	NASDAQ	AAME	Thu, Apr 18, 2013	3.37	3.40	3.34	3.38
5566	NASDAQ	AAME	Wed, Apr 17, 2013	3.38	3.39	3.12	3.34
5565	NASDAQ	AAME	Tue, Apr 16, 2013	3.36	3.39	3.35	3.37
5564	NASDAQ	AAME	Mon, Apr 15, 2013	3.33	3.40	3.23	3.39
5563	NASDAQ	AAME	Fri, Apr 12, 2013	3.33	3.38	3.01	3.37
5562	NASDAQ	AAME	Thu, Apr 11, 2013	3.40	3.40	3.26	3.28
5561	NASDAQ	AAME	Wed, Apr 10, 2013	3.40	3.40	3.25	3.40
5560	NASDAQ	AAME	Tue, Apr 9, 2013	3.38	3.39	3.26	3.39
5559	NASDAQ	AAME	Mon, Apr 8, 2013	3.35	3.39	3.30	3.39
5558	NASDAQ	AAME	Fri, Apr 5, 2013	3.33	3.39	3.25	3.39
5557	NASDAQ	AAME	Thu, Apr 4, 2013	3.28	3.39	3.28	3.39
5556	NASDAQ	AAME	Wed, Apr 3, 2013	3.27	3.39	3.26	3.39
5555	NASDAQ	AAME	Tue, Apr 2, 2013	3.35	3.37	3.30	3.36
5554	NASDAQ	AAME	Mon, Apr 1, 2013	3.32	3.40	3.30	3.36
5553	NASDAQ	AAME	Thu, Mar 28, 2013	3.24	3.35	3.24	3.33
5552	NASDAQ	AAME	Wed, Mar 27, 2013	3.25	3.30	3.25	3.30
5551	NASDAQ	AAME	Tue, Mar 26, 2013	3.32	3.35	3.25	3.27
5550	NASDAQ	AAME	Mon, Mar 25, 2013	3.39	3.39	3.35	3.35
5549	NASDAQ	AAME	Fri, Mar 22, 2013	3.30	3.40	3.29	3.38
5548	NASDAQ	AAME	Thu, Mar 21, 2013	3.34	3.33	3.30	3.30
5547	NASDAQ	AAME	Wed, Mar 20, 2013	3.34	3.34	3.09	3.34
5546	NASDAQ	AAME	Tue, Mar 19, 2013	3.35	3.35	3.10	3.34
5545	NASDAQ	AAME	Mon, Mar 18, 2013	3.36	3.36	3.30	3.33
5544	NASDAQ	AAME	Fri, Mar 15, 2013	3.38	3.40	3.35	3.37
5543	NASDAQ	AAME	Thu, Mar 14, 2013	3.45	3.45	3.38	3.40
5542	NASDAQ	AAME	Wed, Mar 13, 2013	3.42	3.44	3.36	3.44
5541	NASDAQ	AAME	Tue, Mar 12, 2013	3.39	3.40	3.39	3.40
5540	NASDAQ	AAME	Mon, Mar 11, 2013	3.36	3.40	3.16	3.40
5539	NASDAQ	AAME	Fri, Mar 8, 2013	3.45	3.45	3.14	3.40
5538	NASDAQ	AAME	Thu, Mar 7, 2013	3.41	3.43	3.40	3.42
5537	NASDAQ	AAME	Wed, Mar 6, 2013	3.45	3.45	3.40	3.40
5536	NASDAQ	AAME	Tue, Mar 5, 2013	3.40	3.40	3.35	3.40
5535	NASDAQ	AAME	Mon, Mar 4, 2013	3.42	3.42	3.35	3.40
5534	NASDAQ	AAME	Fri, Mar 1, 2013	3.36	3.42	3.16	3.40
5533	NASDAQ	AAME	Thu, Feb 28, 2013	3.32	3.38	3.33	3.38
5532	NASDAQ	AAME	Wed, Feb 27, 2013	3.30	3.33	3.13	3.33
5531	NASDAQ	AAME	Tue, Feb 26, 2013	3.22	3.33	3.02	3.23
5530	NASDAQ	AAME	Mon, Feb 25, 2013	3.25	3.25	3.22	3.23
5529	NASDAQ	AAME	Fri, Feb 22, 2013	3.23	3.25	3.23	3.25
5528	NASDAQ	AAME	Thu, Feb 21, 2013	3.28	3.42	3.03	3.20
5527	NASDAQ	AAME	Wed, Feb 20, 2013	3.22	3.24	3.11	3.23
5526	NASDAQ	AAME	Tue, Feb 19, 2013	3.11	3.30	3.11	3.21
5525	NASDAQ	AAME	Fri, Feb 15, 2013	3.25	3.27	3.18	3.25
5524	NASDAQ	AAME	Thu, Feb 14, 2013	3.22	3.35	3.19	3.29
5523	NASDAQ	AAME	Wed, Feb 13, 2013	3.40	3.40	3.04	3.35
5522	NASDAQ	AAME	Tue, Feb 12, 2013	3.38	3.42	3.38	3.42
5521	NASDAQ	AAME	Mon, Feb 11, 2013	3.36	3.41	3.36	3.39
5520	NASDAQ	AAME	Fri, Feb 8, 2013	3.40	3.42	3.27	3.42
5519	NASDAQ	AAME	Thu, Feb 7, 2013	3.40	3.42	3.40	3.41
5518	NASDAQ	AAME	Wed, Feb 6, 2013	3.35	3.45	3.35	3.40
5517	NASDAQ	AAME	Tue, Feb 5, 2013	3.33	3.35	3.33	3.35
5516	NASDAQ	AAME	Mon, Feb 4, 2013	3.35	3.37	3.33	3.35
5515	NASDAQ	AAME	Fri, Feb 1, 2013	3.35	3.37	3.31	3.35
5514	NASDAQ	AAME	Thu, Jan 31, 2013	3.32	3.35	3.31	3.35
5513	NASDAQ	AAME	Wed, Jan 30, 2013	3.35	3.35	3.29	3.32
5512	NASDAQ	AAME	Tue, Jan 29, 2013	3.34	3.38	3.32	3.33
5511	NASDAQ	AAME	Mon, Jan 28, 2013	3.22	3.39	3.22	3.33
5510	NASDAQ	AAME	Fri, Jan 25, 2013	3.34	3.40	3.25	3.30
5509	NASDAQ	AAME	Thu, Jan 24, 2013	3.28	3.40	2.52	3.40
5508	NASDAQ	AAME	Wed, Jan 23, 2013	3.30	3.32	3.29	3.30
5507	NASDAQ	AAME	Tue, Jan 22, 2013	3.29	3.30	3.29	3.30
5506	NASDAQ	AAME	Fri, Jan 18, 2013	3.30	3.30	3.28	3.28
5505	NASDAQ	AAME	Thu, Jan 17, 2013	3.28	3.29	3.25	3.29
5504	NASDAQ	AAME	Wed, Jan 16, 2013	3.28	3.30	3.24	3.28
5503	NASDAQ	AAME	Tue, Jan 15, 2013	3.25	3.30	3.23	3.25
5502	NASDAQ	AAME	Mon, Jan 14, 2013	3.24	3.24	3.24	3.24
5501	NASDAQ	AAME	Fri, Jan 11, 2013	3.21	3.25	3.17	3.25
5500	NASDAQ	AAME	Thu, Jan 10, 2013	3.20	3.25	3.20	3.22
5499	NASDAQ	AAME	Wed, Jan 9, 2013	3.20	3.25	3.01	3.21
5498	NASDAQ	AAME	Tue, Jan 8, 2013	3.20	3.22	3.17	3.20
5497	NASDAQ	AAME	Mon, Jan 7, 2013	3.20	3.23	3.05	3.23
5496	NASDAQ	AAME	Fri, Jan 4, 2013	3.15	3.25	3.15	3.20
5495	NASDAQ	AAME	Thu, Jan 3, 2013	3.19	3.32	3.09	3.20
5494	NASDAQ	AAME	Wed, Jan 2, 2013	3.09	3.24	3.09	3.20
5493	NASDAQ	AAME	Mon, Dec 31, 2012	2.95	3.35	2.95	3.09
5492	NASDAQ	AAME	Fri, Dec 28, 2012	2.90	2.96	2.90	2.95
5491	NASDAQ	AAME	Thu, Dec 27, 2012	2.84	2.89	2.84	2.88
5490	NASDAQ	AAME	Wed, Dec 26, 2012	2.74	2.85	2.69	2.83
5489	NASDAQ	AAME	Mon, Dec 24, 2012	2.76	2.84	2.76	2.80
5488	NASDAQ	AAME	Fri, Dec 21, 2012	2.85	2.85	2.85	2.85
5487	NASDAQ	AAME	Thu, Dec 20, 2012	2.93	2.93	2.84	2.89
5486	NASDAQ	AAME	Wed, Dec 19, 2012	2.90	2.92	2.88	2.92
5485	NASDAQ	AAME	Tue, Dec 18, 2012	2.94	2.94	2.94	2.94
5484	NASDAQ	AAME	Mon, Dec 17, 2012	2.91	2.94	2.91	2.94
5483	NASDAQ	AAME	Fri, Dec 14, 2012	2.95	2.95	2.93	2.94
5482	NASDAQ	AAME	Thu, Dec 13, 2012	2.92	2.95	2.92	2.95
5481	NASDAQ	AAME	Wed, Dec 12, 2012	2.88	2.94	2.88	2.92
5480	NASDAQ	AAME	Tue, Dec 11, 2012	2.90	2.94	2.90	2.94
5479	NASDAQ	AAME	Mon, Dec 10, 2012	2.94	2.94	2.91	2.94
5478	NASDAQ	AAME	Fri, Dec 7, 2012	2.92	2.94	2.92	2.94
5477	NASDAQ	AAME	Thu, Dec 6, 2012	2.94	2.96	2.87	2.96
5476	NASDAQ	AAME	Wed, Dec 5, 2012	2.94	2.94	2.89	2.93
5475	NASDAQ	AAME	Tue, Dec 4, 2012	2.94	2.97	2.92	2.94
5474	NASDAQ	AAME	Mon, Dec 3, 2012	2.94	2.94	2.94	2.94
5473	NASDAQ	AAME	Fri, Nov 30, 2012	2.95	2.95	2.87	2.95
5472	NASDAQ	AAME	Wed, Nov 28, 2012	2.94	2.94	2.93	2.94
5471	NASDAQ	AAME	Tue, Nov 27, 2012	2.93	2.94	2.93	2.94
5470	NASDAQ	AAME	Mon, Nov 26, 2012	2.93	2.93	2.93	2.93
5469	NASDAQ	AAME	Fri, Nov 23, 2012	2.93	2.93	2.93	2.93
5468	NASDAQ	AAME	Wed, Nov 21, 2012	2.94	2.94	2.93	2.93
5467	NASDAQ	AAME	Tue, Nov 20, 2012	2.90	2.94	2.88	2.94
5466	NASDAQ	AAME	Mon, Nov 19, 2012	2.90	2.94	2.90	2.90
5465	NASDAQ	AAME	Fri, Nov 16, 2012	2.91	2.94	2.88	2.94
5464	NASDAQ	AAME	Thu, Nov 15, 2012	2.90	2.92	2.89	2.92
5463	NASDAQ	AAME	Wed, Nov 14, 2012	2.92	2.92	2.88	2.92
5462	NASDAQ	AAME	Tue, Nov 13, 2012	2.91	2.92	2.90	2.92
5461	NASDAQ	AAME	Mon, Nov 12, 2012	2.90	2.92	2.89	2.92
5460	NASDAQ	AAME	Fri, Nov 9, 2012	2.86	2.92	2.83	2.90
5459	NASDAQ	AAME	Thu, Nov 8, 2012	2.92	2.92	2.81	2.92
5458	NASDAQ	AAME	Wed, Nov 7, 2012	2.77	2.94	2.77	2.94
5457	NASDAQ	AAME	Tue, Nov 6, 2012	2.90	2.94	2.87	2.94
5456	NASDAQ	AAME	Mon, Nov 5, 2012	2.91	2.93	2.76	2.92
5455	NASDAQ	AAME	Fri, Nov 2, 2012	2.90	2.93	2.86	2.93
5454	NASDAQ	AAME	Thu, Nov 1, 2012	2.89	2.93	2.78	2.92
5453	NASDAQ	AAME	Wed, Oct 31, 2012	2.90	3.00	2.85	2.86
5452	NASDAQ	AAME	Fri, Oct 26, 2012	2.93	2.94	2.92	2.94
5451	NASDAQ	AAME	Thu, Oct 25, 2012	2.87	2.95	2.87	2.95
5450	NASDAQ	AAME	Wed, Oct 24, 2012	2.89	2.89	2.89	2.89
5449	NASDAQ	AAME	Tue, Oct 23, 2012	2.88	2.89	2.88	2.89
5448	NASDAQ	AAME	Mon, Oct 22, 2012	2.77	2.77	2.75	2.75
5447	NASDAQ	AAME	Fri, Oct 19, 2012	2.78	2.80	2.68	2.75
5446	NASDAQ	AAME	Thu, Oct 18, 2012	2.80	2.80	2.80	2.80
5445	NASDAQ	AAME	Wed, Oct 17, 2012	2.65	2.80	2.64	2.80
5444	NASDAQ	AAME	Tue, Oct 16, 2012	2.75	2.82	2.63	2.80
5443	NASDAQ	AAME	Mon, Oct 15, 2012	2.79	2.89	2.61	2.82
5442	NASDAQ	AAME	Fri, Oct 12, 2012	2.78	2.80	2.78	2.79
5441	NASDAQ	AAME	Thu, Oct 11, 2012	2.84	2.86	2.75	2.75
5440	NASDAQ	AAME	Wed, Oct 10, 2012	3.00	3.00	2.64	2.88
5439	NASDAQ	AAME	Tue, Oct 9, 2012	2.89	3.00	2.89	3.00
5438	NASDAQ	AAME	Mon, Oct 8, 2012	2.77	2.94	2.71	2.94
5437	NASDAQ	AAME	Fri, Oct 5, 2012	2.77	2.79	2.70	2.79
5436	NASDAQ	AAME	Thu, Oct 4, 2012	2.75	2.77	2.72	2.77
5435	NASDAQ	AAME	Wed, Oct 3, 2012	2.75	2.79	2.57	2.78
5434	NASDAQ	AAME	Tue, Oct 2, 2012	2.71	2.79	2.63	2.79
5433	NASDAQ	AAME	Mon, Oct 1, 2012	2.80	2.80	2.78	2.78
5432	NASDAQ	AAME	Fri, Sep 28, 2012	2.75	2.80	2.61	2.74
5431	NASDAQ	AAME	Thu, Sep 27, 2012	2.75	2.75	2.75	2.75
5430	NASDAQ	AAME	Wed, Sep 26, 2012	2.75	2.75	2.75	2.75
5429	NASDAQ	AAME	Tue, Sep 25, 2012	2.64	2.75	2.59	2.75
5428	NASDAQ	AAME	Mon, Sep 24, 2012	2.65	2.65	2.58	2.64
5427	NASDAQ	AAME	Fri, Sep 21, 2012	2.62	2.73	2.60	2.65
5426	NASDAQ	AAME	Thu, Sep 20, 2012	2.62	2.72	2.62	2.72
5425	NASDAQ	AAME	Wed, Sep 19, 2012	2.74	2.75	2.61	2.75
5424	NASDAQ	AAME	Tue, Sep 18, 2012	2.70	2.75	2.63	2.75
5423	NASDAQ	AAME	Mon, Sep 17, 2012	2.72	2.75	2.56	2.75
5422	NASDAQ	AAME	Fri, Sep 14, 2012	2.55	2.75	2.55	2.74
5421	NASDAQ	AAME	Thu, Sep 13, 2012	2.70	2.70	2.63	2.63
5420	NASDAQ	AAME	Wed, Sep 12, 2012	2.75	2.75	2.68	2.70
5419	NASDAQ	AAME	Tue, Sep 11, 2012	2.66	2.74	2.66	2.74
5418	NASDAQ	AAME	Mon, Sep 10, 2012	2.66	2.67	2.65	2.67
5417	NASDAQ	AAME	Fri, Sep 7, 2012	2.69	2.70	2.67	2.67
5416	NASDAQ	AAME	Thu, Sep 6, 2012	2.58	2.70	2.52	2.70
5415	NASDAQ	AAME	Wed, Sep 5, 2012	2.69	2.70	2.66	2.70
5414	NASDAQ	AAME	Tue, Sep 4, 2012	2.75	2.75	2.70	2.70
5413	NASDAQ	AAME	Fri, Aug 31, 2012	2.73	2.75	2.70	2.75
5412	NASDAQ	AAME	Thu, Aug 30, 2012	2.70	2.72	2.70	2.72
5411	NASDAQ	AAME	Wed, Aug 29, 2012	2.68	2.72	2.66	2.72
5410	NASDAQ	AAME	Tue, Aug 28, 2012	2.67	2.67	2.56	2.67
5409	NASDAQ	AAME	Mon, Aug 27, 2012	2.69	2.69	2.64	2.64
5408	NASDAQ	AAME	Fri, Aug 24, 2012	2.70	2.70	2.54	2.69
5407	NASDAQ	AAME	Thu, Aug 23, 2012	2.67	2.70	2.67	2.68
5406	NASDAQ	AAME	Wed, Aug 22, 2012	2.63	2.70	2.57	2.65
5405	NASDAQ	AAME	Tue, Aug 21, 2012	2.70	2.70	2.68	2.70
5404	NASDAQ	AAME	Mon, Aug 20, 2012	2.68	2.70	2.68	2.70
5403	NASDAQ	AAME	Fri, Aug 17, 2012	2.61	2.63	2.55	2.63
5402	NASDAQ	AAME	Thu, Aug 16, 2012	2.54	2.67	2.54	2.65
5401	NASDAQ	AAME	Wed, Aug 15, 2012	2.58	2.66	2.58	2.58
5400	NASDAQ	AAME	Tue, Aug 14, 2012	2.51	2.70	2.51	2.55
5399	NASDAQ	AAME	Mon, Aug 13, 2012	2.56	2.70	2.56	2.70
5398	NASDAQ	AAME	Fri, Aug 10, 2012	2.55	2.70	2.53	2.70
5397	NASDAQ	AAME	Thu, Aug 9, 2012	2.66	2.72	2.66	2.70
5396	NASDAQ	AAME	Wed, Aug 8, 2012	2.68	2.70	2.68	2.70
5395	NASDAQ	AAME	Tue, Aug 7, 2012	2.70	2.70	2.55	2.70
5394	NASDAQ	AAME	Mon, Aug 6, 2012	2.69	2.70	2.65	2.70
5393	NASDAQ	AAME	Fri, Aug 3, 2012	2.55	2.69	2.55	2.69
5392	NASDAQ	AAME	Thu, Aug 2, 2012	2.62	2.70	2.55	2.70
5391	NASDAQ	AAME	Wed, Aug 1, 2012	2.70	2.70	2.70	2.70
5390	NASDAQ	AAME	Tue, Jul 31, 2012	2.75	2.75	2.75	2.75
5389	NASDAQ	AAME	Fri, Jul 27, 2012	2.70	2.70	2.68	2.70
5388	NASDAQ	AAME	Thu, Jul 26, 2012	2.73	2.73	2.61	2.69
5387	NASDAQ	AAME	Wed, Jul 25, 2012	2.77	2.77	2.62	2.70
5386	NASDAQ	AAME	Tue, Jul 24, 2012	2.69	2.70	2.68	2.69
5385	NASDAQ	AAME	Mon, Jul 23, 2012	2.77	2.77	2.68	2.70
5384	NASDAQ	AAME	Fri, Jul 20, 2012	2.77	2.80	2.61	2.80
5383	NASDAQ	AAME	Thu, Jul 19, 2012	2.78	2.80	2.66	2.79
5382	NASDAQ	AAME	Wed, Jul 18, 2012	2.62	2.80	2.62	2.75
5381	NASDAQ	AAME	Tue, Jul 17, 2012	2.80	2.80	2.80	2.80
5380	NASDAQ	AAME	Mon, Jul 16, 2012	2.77	2.80	2.70	2.80
5379	NASDAQ	AAME	Fri, Jul 13, 2012	2.78	2.80	2.74	2.75
5378	NASDAQ	AAME	Thu, Jul 12, 2012	2.77	2.78	2.66	2.77
5377	NASDAQ	AAME	Wed, Jul 11, 2012	2.80	2.80	2.74	2.74
5376	NASDAQ	AAME	Tue, Jul 10, 2012	2.78	2.78	2.78	2.78
5375	NASDAQ	AAME	Mon, Jul 9, 2012	2.74	2.80	2.74	2.80
5374	NASDAQ	AAME	Fri, Jul 6, 2012	2.75	2.76	2.62	2.72
5373	NASDAQ	AAME	Thu, Jul 5, 2012	2.63	2.76	2.61	2.72
5372	NASDAQ	AAME	Tue, Jul 3, 2012	2.71	2.76	2.64	2.74
5371	NASDAQ	AAME	Mon, Jul 2, 2012	2.75	2.76	2.75	2.76
5370	NASDAQ	AAME	Fri, Jun 29, 2012	2.75	2.75	2.72	2.75
5369	NASDAQ	AAME	Thu, Jun 28, 2012	2.70	2.75	2.61	2.75
5368	NASDAQ	AAME	Wed, Jun 27, 2012	2.70	2.70	2.55	2.70
5367	NASDAQ	AAME	Tue, Jun 26, 2012	2.69	2.70	2.68	2.70
5366	NASDAQ	AAME	Mon, Jun 25, 2012	2.71	2.71	2.68	2.70
5365	NASDAQ	AAME	Fri, Jun 22, 2012	2.70	2.72	2.55	2.71
5364	NASDAQ	AAME	Thu, Jun 21, 2012	2.71	2.72	2.70	2.72
5363	NASDAQ	AAME	Wed, Jun 20, 2012	2.72	2.72	2.70	2.72
5362	NASDAQ	AAME	Tue, Jun 19, 2012	2.70	2.72	2.60	2.72
5361	NASDAQ	AAME	Mon, Jun 18, 2012	2.72	2.72	2.70	2.72
5360	NASDAQ	AAME	Fri, Jun 15, 2012	2.70	2.72	2.67	2.72
5359	NASDAQ	AAME	Thu, Jun 14, 2012	2.72	2.72	2.60	2.72
5358	NASDAQ	AAME	Wed, Jun 13, 2012	2.69	2.72	2.61	2.65
5357	NASDAQ	AAME	Tue, Jun 12, 2012	2.71	2.74	2.69	2.72
5356	NASDAQ	AAME	Mon, Jun 11, 2012	2.72	2.74	2.63	2.74
5355	NASDAQ	AAME	Fri, Jun 8, 2012	2.75	2.75	2.63	2.74
5354	NASDAQ	AAME	Thu, Jun 7, 2012	2.78	2.78	2.77	2.77
5353	NASDAQ	AAME	Wed, Jun 6, 2012	2.79	2.80	2.78	2.79
5352	NASDAQ	AAME	Tue, Jun 5, 2012	2.78	2.80	2.61	2.80
5351	NASDAQ	AAME	Mon, Jun 4, 2012	2.55	2.78	2.55	2.78
5350	NASDAQ	AAME	Fri, Jun 1, 2012	2.75	2.78	2.70	2.78
5349	NASDAQ	AAME	Thu, May 31, 2012	2.77	2.78	2.75	2.77
5348	NASDAQ	AAME	Wed, May 30, 2012	2.78	2.78	2.70	2.78
5347	NASDAQ	AAME	Tue, May 29, 2012	2.73	2.80	2.67	2.80
5346	NASDAQ	AAME	Fri, May 25, 2012	2.58	2.70	2.44	2.70
5345	NASDAQ	AAME	Thu, May 24, 2012	2.61	2.80	2.50	2.62
5344	NASDAQ	AAME	Wed, May 23, 2012	2.77	2.78	2.56	2.60
5343	NASDAQ	AAME	Tue, May 22, 2012	2.80	2.85	2.75	2.75
5342	NASDAQ	AAME	Mon, May 21, 2012	2.75	2.85	2.75	2.85
5341	NASDAQ	AAME	Fri, May 18, 2012	2.68	2.77	2.47	2.75
5340	NASDAQ	AAME	Thu, May 17, 2012	2.75	2.75	2.66	2.73
5339	NASDAQ	AAME	Wed, May 16, 2012	2.74	2.80	2.72	2.75
5338	NASDAQ	AAME	Tue, May 15, 2012	2.80	2.80	2.63	2.75
5337	NASDAQ	AAME	Mon, May 14, 2012	2.85	2.85	2.66	2.81
5336	NASDAQ	AAME	Fri, May 11, 2012	2.88	2.90	2.82	2.87
5335	NASDAQ	AAME	Thu, May 10, 2012	2.90	2.90	2.87	2.90
5334	NASDAQ	AAME	Wed, May 9, 2012	2.88	2.90	2.88	2.90
5333	NASDAQ	AAME	Tue, May 8, 2012	2.87	2.90	2.77	2.90
5332	NASDAQ	AAME	Mon, May 7, 2012	2.85	2.90	2.81	2.89
5331	NASDAQ	AAME	Fri, May 4, 2012	2.82	2.89	2.78	2.89
5330	NASDAQ	AAME	Thu, May 3, 2012	2.91	2.91	2.83	2.91
5329	NASDAQ	AAME	Wed, May 2, 2012	2.96	2.96	2.96	2.96
5328	NASDAQ	AAME	Tue, May 1, 2012	2.94	2.96	2.94	2.96
5327	NASDAQ	AAME	Mon, Apr 30, 2012	2.88	2.96	2.87	2.94
5326	NASDAQ	AAME	Fri, Apr 27, 2012	2.89	2.90	2.86	2.89
5325	NASDAQ	AAME	Thu, Apr 26, 2012	2.88	2.91	2.66	2.90
5324	NASDAQ	AAME	Wed, Apr 25, 2012	2.86	2.94	2.85	2.93
5323	NASDAQ	AAME	Tue, Apr 24, 2012	2.89	2.93	2.81	2.90
5322	NASDAQ	AAME	Mon, Apr 23, 2012	2.96	2.96	2.96	2.96
5321	NASDAQ	AAME	Fri, Apr 20, 2012	2.84	2.95	2.84	2.95
5320	NASDAQ	AAME	Thu, Apr 19, 2012	2.92	2.96	2.89	2.93
5319	NASDAQ	AAME	Wed, Apr 18, 2012	2.94	2.94	2.86	2.92
5318	NASDAQ	AAME	Tue, Apr 17, 2012	2.87	2.94	2.83	2.94
5317	NASDAQ	AAME	Mon, Apr 16, 2012	2.92	2.92	2.62	2.90
5316	NASDAQ	AAME	Fri, Apr 13, 2012	2.83	2.92	2.63	2.92
5315	NASDAQ	AAME	Thu, Apr 12, 2012	2.87	3.00	2.85	2.93
5314	NASDAQ	AAME	Wed, Apr 11, 2012	2.82	2.90	2.78	2.90
5313	NASDAQ	AAME	Tue, Apr 10, 2012	2.87	2.90	2.74	2.88
5312	NASDAQ	AAME	Mon, Apr 9, 2012	2.89	2.91	2.88	2.88
5311	NASDAQ	AAME	Thu, Apr 5, 2012	2.92	2.92	2.86	2.88
5310	NASDAQ	AAME	Wed, Apr 4, 2012	2.85	2.89	2.83	2.89
5309	NASDAQ	AAME	Tue, Apr 3, 2012	2.92	2.92	2.83	2.83
5308	NASDAQ	AAME	Mon, Apr 2, 2012	2.83	2.92	2.83	2.89
5307	NASDAQ	AAME	Fri, Mar 30, 2012	2.85	2.92	2.84	2.88
5306	NASDAQ	AAME	Thu, Mar 29, 2012	2.78	2.85	2.76	2.85
5305	NASDAQ	AAME	Wed, Mar 28, 2012	2.16	2.79	2.16	2.79
5304	NASDAQ	AAME	Tue, Mar 27, 2012	2.64	2.70	2.61	2.66
5303	NASDAQ	AAME	Mon, Mar 26, 2012	2.79	2.82	2.50	2.78
5302	NASDAQ	AAME	Fri, Mar 23, 2012	2.81	2.84	2.65	2.80
5301	NASDAQ	AAME	Thu, Mar 22, 2012	2.82	2.88	2.65	2.84
5300	NASDAQ	AAME	Wed, Mar 21, 2012	2.77	2.90	2.72	2.89
5299	NASDAQ	AAME	Tue, Mar 20, 2012	2.84	2.85	2.69	2.81
5298	NASDAQ	AAME	Mon, Mar 19, 2012	2.95	2.95	2.85	2.85
5297	NASDAQ	AAME	Fri, Mar 16, 2012	2.98	2.98	2.88	2.97
5296	NASDAQ	AAME	Thu, Mar 15, 2012	2.88	3.01	2.88	2.98
5295	NASDAQ	AAME	Wed, Mar 14, 2012	2.91	2.96	2.80	2.88
5294	NASDAQ	AAME	Tue, Mar 13, 2012	2.90	3.02	2.85	2.85
5293	NASDAQ	AAME	Mon, Mar 12, 2012	2.96	2.96	2.84	2.85
5292	NASDAQ	AAME	Fri, Mar 9, 2012	2.85	2.96	2.84	2.90
5291	NASDAQ	AAME	Thu, Mar 8, 2012	2.81	2.88	2.75	2.83
5290	NASDAQ	AAME	Wed, Mar 7, 2012	2.80	2.89	2.75	2.76
5289	NASDAQ	AAME	Tue, Mar 6, 2012	2.75	2.85	2.70	2.73
5288	NASDAQ	AAME	Mon, Mar 5, 2012	2.80	2.81	2.70	2.79
5287	NASDAQ	AAME	Fri, Mar 2, 2012	2.58	2.83	2.58	2.70
5286	NASDAQ	AAME	Thu, Mar 1, 2012	2.80	2.80	2.64	2.70
5285	NASDAQ	AAME	Wed, Feb 29, 2012	2.74	2.78	2.65	2.67
5284	NASDAQ	AAME	Tue, Feb 28, 2012	2.25	3.03	2.25	2.71
5283	NASDAQ	AAME	Mon, Feb 27, 2012	2.21	2.27	2.21	2.22
5282	NASDAQ	AAME	Fri, Feb 24, 2012	2.34	2.39	2.20	2.20
5281	NASDAQ	AAME	Thu, Feb 23, 2012	2.35	2.40	2.26	2.34
5280	NASDAQ	AAME	Wed, Feb 22, 2012	2.50	2.50	2.30	2.35
5279	NASDAQ	AAME	Tue, Feb 21, 2012	2.30	2.47	2.29	2.47
5278	NASDAQ	AAME	Fri, Feb 17, 2012	2.28	2.30	2.25	2.29
5277	NASDAQ	AAME	Thu, Feb 16, 2012	2.25	2.27	2.20	2.27
5276	NASDAQ	AAME	Wed, Feb 15, 2012	2.25	2.26	2.21	2.24
5275	NASDAQ	AAME	Tue, Feb 14, 2012	2.23	2.27	2.23	2.23
5274	NASDAQ	AAME	Mon, Feb 13, 2012	2.10	2.30	2.09	2.25
5273	NASDAQ	AAME	Fri, Feb 10, 2012	2.03	2.05	2.03	2.05
5272	NASDAQ	AAME	Thu, Feb 9, 2012	2.03	2.05	2.03	2.05
5271	NASDAQ	AAME	Wed, Feb 8, 2012	2.05	2.05	2.03	2.05
5270	NASDAQ	AAME	Tue, Feb 7, 2012	2.05	2.05	2.05	2.05
5269	NASDAQ	AAME	Fri, Feb 3, 2012	2.05	2.05	2.01	2.05
5268	NASDAQ	AAME	Thu, Feb 2, 2012	2.05	2.05	1.91	2.03
5267	NASDAQ	AAME	Wed, Feb 1, 2012	2.05	2.05	2.02	2.04
5266	NASDAQ	AAME	Tue, Jan 31, 2012	2.05	2.05	2.02	2.03
5265	NASDAQ	AAME	Mon, Jan 30, 2012	2.04	2.05	2.02	2.05
5264	NASDAQ	AAME	Fri, Jan 27, 2012	2.02	2.05	2.02	2.05
5263	NASDAQ	AAME	Thu, Jan 26, 2012	2.02	2.05	2.02	2.03
5262	NASDAQ	AAME	Wed, Jan 25, 2012	2.01	2.03	2.01	2.03
5261	NASDAQ	AAME	Tue, Jan 24, 2012	2.02	2.03	2.00	2.00
5260	NASDAQ	AAME	Mon, Jan 23, 2012	2.01	2.02	2.01	2.02
5259	NASDAQ	AAME	Fri, Jan 20, 2012	2.00	2.02	1.95	1.99
5258	NASDAQ	AAME	Thu, Jan 19, 2012	1.98	2.03	1.96	2.01
5257	NASDAQ	AAME	Wed, Jan 18, 2012	2.00	2.01	2.00	2.00
5256	NASDAQ	AAME	Tue, Jan 17, 2012	2.05	2.05	1.99	2.01
5255	NASDAQ	AAME	Fri, Jan 13, 2012	2.00	2.00	1.96	1.97
5254	NASDAQ	AAME	Thu, Jan 12, 2012	2.03	2.04	1.99	2.00
5253	NASDAQ	AAME	Wed, Jan 11, 2012	2.00	2.03	2.00	2.02
5252	NASDAQ	AAME	Mon, Jan 9, 2012	2.03	2.04	2.00	2.02
5251	NASDAQ	AAME	Fri, Jan 6, 2012	2.00	2.00	1.94	1.98
5250	NASDAQ	AAME	Thu, Jan 5, 2012	1.99	2.03	1.99	2.03
5249	NASDAQ	AAME	Wed, Jan 4, 2012	1.96	1.96	1.96	1.96
5248	NASDAQ	AAME	Tue, Jan 3, 2012	1.96	1.99	1.96	1.97
5247	NASDAQ	AAME	Fri, Dec 30, 2011	1.99	1.99	1.97	1.97
5246	NASDAQ	AAME	Thu, Dec 29, 2011	1.99	1.99	1.99	1.99
5245	NASDAQ	AAME	Wed, Dec 28, 2011	1.98	1.99	1.89	1.99
5244	NASDAQ	AAME	Tue, Dec 27, 2011	2.01	2.01	1.87	1.89
5243	NASDAQ	AAME	Fri, Dec 23, 2011	2.00	2.03	2.00	2.03
5242	NASDAQ	AAME	Thu, Dec 22, 2011	1.96	2.00	1.96	2.00
5241	NASDAQ	AAME	Wed, Dec 21, 2011	2.00	2.00	1.98	1.99
5240	NASDAQ	AAME	Tue, Dec 20, 2011	2.00	2.01	1.87	2.00
5239	NASDAQ	AAME	Mon, Dec 19, 2011	2.00	2.00	1.98	1.98
5238	NASDAQ	AAME	Fri, Dec 16, 2011	2.00	2.00	1.98	1.98
5237	NASDAQ	AAME	Thu, Dec 15, 2011	2.01	2.01	1.94	2.00
5236	NASDAQ	AAME	Wed, Dec 14, 2011	2.05	2.05	2.00	2.00
5235	NASDAQ	AAME	Tue, Dec 13, 2011	2.00	2.05	2.00	2.02
5234	NASDAQ	AAME	Mon, Dec 12, 2011	1.96	2.00	1.95	2.00
5233	NASDAQ	AAME	Fri, Dec 9, 2011	1.96	1.99	1.96	1.99
5232	NASDAQ	AAME	Thu, Dec 8, 2011	1.98	2.00	1.85	1.98
5231	NASDAQ	AAME	Wed, Dec 7, 2011	1.99	1.99	1.95	1.99
5230	NASDAQ	AAME	Tue, Dec 6, 2011	1.99	1.99	1.90	1.98
5229	NASDAQ	AAME	Mon, Dec 5, 2011	1.87	1.99	1.87	1.99
5228	NASDAQ	AAME	Fri, Dec 2, 2011	1.97	1.98	1.82	1.98
5227	NASDAQ	AAME	Thu, Dec 1, 2011	1.98	1.99	1.92	1.99
5226	NASDAQ	AAME	Wed, Nov 30, 2011	1.99	1.99	1.82	1.99
5225	NASDAQ	AAME	Tue, Nov 29, 2011	2.00	2.00	1.77	1.99
5224	NASDAQ	AAME	Mon, Nov 28, 2011	1.99	2.00	1.97	2.00
5223	NASDAQ	AAME	Fri, Nov 25, 2011	1.99	1.99	1.99	1.99
5222	NASDAQ	AAME	Wed, Nov 23, 2011	1.96	1.99	1.95	1.99
5221	NASDAQ	AAME	Tue, Nov 22, 2011	1.85	1.99	1.85	1.99
5220	NASDAQ	AAME	Mon, Nov 21, 2011	1.88	1.90	1.84	1.88
5219	NASDAQ	AAME	Fri, Nov 18, 2011	1.86	1.90	1.85	1.88
5218	NASDAQ	AAME	Thu, Nov 17, 2011	1.95	1.95	1.82	1.90
5217	NASDAQ	AAME	Wed, Nov 16, 2011	1.94	2.00	1.94	1.99
5216	NASDAQ	AAME	Tue, Nov 15, 2011	1.80	2.00	1.80	2.00
5215	NASDAQ	AAME	Mon, Nov 14, 2011	1.79	1.81	1.76	1.81
5214	NASDAQ	AAME	Fri, Nov 11, 2011	1.80	1.80	1.74	1.80
5213	NASDAQ	AAME	Thu, Nov 10, 2011	1.80	1.80	1.80	1.80
5212	NASDAQ	AAME	Wed, Nov 9, 2011	1.80	1.81	1.75	1.80
5211	NASDAQ	AAME	Tue, Nov 8, 2011	1.75	1.80	1.59	1.80
5210	NASDAQ	AAME	Mon, Nov 7, 2011	1.80	1.80	1.80	1.80
5209	NASDAQ	AAME	Thu, Nov 3, 2011	1.74	1.79	1.59	1.79
5208	NASDAQ	AAME	Wed, Nov 2, 2011	1.76	1.80	1.76	1.80
5207	NASDAQ	AAME	Tue, Nov 1, 2011	1.80	1.80	1.72	1.80
5206	NASDAQ	AAME	Mon, Oct 31, 2011	1.80	1.83	1.77	1.83
5205	NASDAQ	AAME	Fri, Oct 28, 2011	1.90	1.90	1.73	1.85
5204	NASDAQ	AAME	Thu, Oct 27, 2011	1.89	1.94	1.62	1.89
5203	NASDAQ	AAME	Wed, Oct 26, 2011	1.82	1.88	1.79	1.88
5202	NASDAQ	AAME	Tue, Oct 25, 2011	1.84	1.89	1.69	1.88
5201	NASDAQ	AAME	Mon, Oct 24, 2011	1.85	1.93	1.80	1.89
5200	NASDAQ	AAME	Fri, Oct 21, 2011	1.79	1.88	1.77	1.88
5199	NASDAQ	AAME	Thu, Oct 20, 2011	1.62	1.84	1.43	1.84
5198	NASDAQ	AAME	Wed, Oct 19, 2011	1.81	1.85	1.80	1.82
5197	NASDAQ	AAME	Tue, Oct 18, 2011	1.85	1.86	1.70	1.83
5196	NASDAQ	AAME	Mon, Oct 17, 2011	1.80	1.80	1.79	1.80
5195	NASDAQ	AAME	Fri, Oct 14, 2011	1.86	1.87	1.80	1.85
5194	NASDAQ	AAME	Thu, Oct 13, 2011	1.80	1.83	1.80	1.83
5193	NASDAQ	AAME	Wed, Oct 12, 2011	1.80	1.80	1.80	1.80
5192	NASDAQ	AAME	Tue, Oct 11, 2011	1.83	1.83	1.76	1.80
5191	NASDAQ	AAME	Mon, Oct 10, 2011	1.95	1.95	1.82	1.83
5190	NASDAQ	AAME	Fri, Oct 7, 2011	1.79	1.83	1.70	1.83
5189	NASDAQ	AAME	Thu, Oct 6, 2011	1.80	1.82	1.69	1.80
5188	NASDAQ	AAME	Wed, Oct 5, 2011	1.83	1.89	1.56	1.80
5187	NASDAQ	AAME	Tue, Oct 4, 2011	1.87	1.87	1.26	1.86
5186	NASDAQ	AAME	Mon, Oct 3, 2011	1.82	1.90	1.50	1.88
5185	NASDAQ	AAME	Fri, Sep 30, 2011	1.88	1.90	1.88	1.90
5184	NASDAQ	AAME	Thu, Sep 29, 2011	1.84	1.89	1.65	1.89
5183	NASDAQ	AAME	Wed, Sep 28, 2011	1.87	1.89	1.87	1.89
5182	NASDAQ	AAME	Tue, Sep 27, 2011	1.90	1.90	1.72	1.89
5181	NASDAQ	AAME	Mon, Sep 26, 2011	1.85	1.88	1.85	1.88
5180	NASDAQ	AAME	Fri, Sep 23, 2011	1.94	1.99	1.81	1.85
5179	NASDAQ	AAME	Thu, Sep 22, 2011	1.99	2.00	1.94	2.00
5178	NASDAQ	AAME	Wed, Sep 21, 2011	1.98	1.99	1.92	1.99
5177	NASDAQ	AAME	Tue, Sep 20, 2011	2.00	2.00	1.99	1.99
5176	NASDAQ	AAME	Mon, Sep 19, 2011	1.99	1.99	1.82	1.98
5175	NASDAQ	AAME	Fri, Sep 16, 2011	2.00	2.00	1.95	1.95
5174	NASDAQ	AAME	Thu, Sep 15, 2011	2.02	2.02	1.96	2.00
5173	NASDAQ	AAME	Wed, Sep 14, 2011	2.04	2.04	1.95	2.04
5172	NASDAQ	AAME	Tue, Sep 13, 2011	2.00	2.04	1.89	2.04
5171	NASDAQ	AAME	Mon, Sep 12, 2011	1.98	2.04	1.96	2.04
5170	NASDAQ	AAME	Fri, Sep 9, 2011	2.01	2.03	1.96	2.02
5169	NASDAQ	AAME	Thu, Sep 8, 2011	1.99	2.03	1.99	2.03
5168	NASDAQ	AAME	Wed, Sep 7, 2011	2.03	2.03	1.96	2.00
5167	NASDAQ	AAME	Tue, Sep 6, 2011	1.88	2.03	1.88	1.97
5166	NASDAQ	AAME	Fri, Sep 2, 2011	1.63	1.97	1.63	1.70
5165	NASDAQ	AAME	Thu, Sep 1, 2011	1.97	1.97	1.89	1.93
5164	NASDAQ	AAME	Wed, Aug 31, 2011	1.98	1.98	1.98	1.98
5163	NASDAQ	AAME	Tue, Aug 30, 2011	1.98	1.99	1.94	1.99
5162	NASDAQ	AAME	Mon, Aug 29, 2011	1.98	1.99	1.95	1.99
5161	NASDAQ	AAME	Fri, Aug 26, 2011	1.92	1.99	1.83	1.99
5160	NASDAQ	AAME	Thu, Aug 25, 2011	1.81	1.93	1.81	1.93
5159	NASDAQ	AAME	Wed, Aug 24, 2011	1.87	1.91	1.87	1.91
5158	NASDAQ	AAME	Tue, Aug 23, 2011	1.89	1.90	1.87	1.89
5157	NASDAQ	AAME	Mon, Aug 22, 2011	1.77	1.92	1.77	1.87
5156	NASDAQ	AAME	Fri, Aug 19, 2011	1.78	1.98	1.76	1.81
5155	NASDAQ	AAME	Thu, Aug 18, 2011	1.89	1.89	1.77	1.81
5154	NASDAQ	AAME	Wed, Aug 17, 2011	1.90	1.91	1.87	1.90
5153	NASDAQ	AAME	Tue, Aug 16, 2011	1.87	1.90	1.82	1.90
5152	NASDAQ	AAME	Mon, Aug 15, 2011	1.88	1.88	1.82	1.84
5151	NASDAQ	AAME	Fri, Aug 12, 2011	1.85	1.90	1.82	1.88
5150	NASDAQ	AAME	Wed, Aug 10, 2011	1.85	1.89	1.67	1.85
5149	NASDAQ	AAME	Tue, Aug 9, 2011	1.68	1.93	1.62	1.87
5148	NASDAQ	AAME	Mon, Aug 8, 2011	1.81	2.04	1.63	1.95
5147	NASDAQ	AAME	Fri, Aug 5, 2011	1.81	1.95	1.80	1.93
5146	NASDAQ	AAME	Thu, Aug 4, 2011	1.88	1.98	1.77	1.91
5145	NASDAQ	AAME	Wed, Aug 3, 2011	1.96	1.99	1.83	1.95
5144	NASDAQ	AAME	Tue, Aug 2, 2011	1.82	2.00	1.82	1.95
5143	NASDAQ	AAME	Mon, Aug 1, 2011	2.02	2.02	2.02	2.02
5142	NASDAQ	AAME	Fri, Jul 29, 2011	1.98	2.01	1.94	2.01
5141	NASDAQ	AAME	Thu, Jul 28, 2011	2.03	2.05	1.90	2.04
5140	NASDAQ	AAME	Wed, Jul 27, 2011	2.01	2.05	1.94	2.04
5139	NASDAQ	AAME	Tue, Jul 26, 2011	2.05	2.05	1.98	2.05
5138	NASDAQ	AAME	Mon, Jul 25, 2011	1.95	2.05	1.94	2.05
5137	NASDAQ	AAME	Fri, Jul 22, 2011	2.05	2.05	1.95	2.04
5136	NASDAQ	AAME	Thu, Jul 21, 2011	2.05	2.09	2.05	2.05
5135	NASDAQ	AAME	Wed, Jul 20, 2011	2.04	2.05	1.95	2.05
5134	NASDAQ	AAME	Tue, Jul 19, 2011	2.02	2.05	2.02	2.05
5133	NASDAQ	AAME	Mon, Jul 18, 2011	2.09	2.09	2.09	2.09
5132	NASDAQ	AAME	Fri, Jul 15, 2011	2.05	2.05	2.02	2.05
5131	NASDAQ	AAME	Thu, Jul 14, 2011	2.05	2.05	2.05	2.05
5130	NASDAQ	AAME	Wed, Jul 13, 2011	2.05	2.05	2.05	2.05
5129	NASDAQ	AAME	Tue, Jul 12, 2011	2.05	2.05	2.03	2.05
5128	NASDAQ	AAME	Mon, Jul 11, 2011	2.02	2.06	2.02	2.05
5127	NASDAQ	AAME	Fri, Jul 8, 2011	2.02	2.05	2.02	2.05
5126	NASDAQ	AAME	Thu, Jul 7, 2011	2.05	2.05	2.02	2.02
5125	NASDAQ	AAME	Wed, Jul 6, 2011	2.04	2.11	2.00	2.05
5124	NASDAQ	AAME	Tue, Jul 5, 2011	2.05	2.11	2.05	2.11
5123	NASDAQ	AAME	Fri, Jul 1, 2011	1.97	2.05	1.97	2.05
5122	NASDAQ	AAME	Thu, Jun 30, 2011	2.09	2.09	2.04	2.05
5121	NASDAQ	AAME	Wed, Jun 29, 2011	2.10	2.10	2.08	2.09
5120	NASDAQ	AAME	Tue, Jun 28, 2011	2.05	2.08	1.95	2.01
5119	NASDAQ	AAME	Mon, Jun 27, 2011	1.95	2.05	1.95	2.05
5118	NASDAQ	AAME	Fri, Jun 24, 2011	2.01	2.05	1.91	1.91
5117	NASDAQ	AAME	Thu, Jun 23, 2011	2.00	2.02	1.88	2.02
5116	NASDAQ	AAME	Wed, Jun 22, 2011	2.04	2.05	2.04	2.05
5115	NASDAQ	AAME	Tue, Jun 21, 2011	2.02	2.05	1.97	2.05
5114	NASDAQ	AAME	Mon, Jun 20, 2011	2.05	2.05	1.98	2.04
5113	NASDAQ	AAME	Fri, Jun 17, 2011	1.99	2.05	1.95	2.05
5112	NASDAQ	AAME	Thu, Jun 16, 2011	1.98	2.05	1.98	2.04
5111	NASDAQ	AAME	Wed, Jun 15, 2011	1.97	2.04	1.97	2.04
5110	NASDAQ	AAME	Tue, Jun 14, 2011	1.85	2.05	1.82	2.05
5109	NASDAQ	AAME	Mon, Jun 13, 2011	2.04	2.05	1.97	2.04
5108	NASDAQ	AAME	Fri, Jun 10, 2011	2.05	2.05	2.00	2.04
5107	NASDAQ	AAME	Thu, Jun 9, 2011	2.00	2.05	1.97	2.05
5106	NASDAQ	AAME	Wed, Jun 8, 2011	2.00	2.04	1.96	2.00
5105	NASDAQ	AAME	Tue, Jun 7, 2011	1.90	2.04	1.88	2.04
5104	NASDAQ	AAME	Mon, Jun 6, 2011	1.99	2.04	1.95	2.04
5103	NASDAQ	AAME	Fri, Jun 3, 2011	2.04	2.04	2.04	2.04
5102	NASDAQ	AAME	Thu, Jun 2, 2011	2.03	2.05	2.03	2.05
5101	NASDAQ	AAME	Wed, Jun 1, 2011	2.05	2.05	1.95	2.05
5100	NASDAQ	AAME	Tue, May 31, 2011	1.92	2.05	1.92	2.05
5099	NASDAQ	AAME	Fri, May 27, 2011	2.03	2.05	2.03	2.05
5098	NASDAQ	AAME	Thu, May 26, 2011	2.03	2.05	2.03	2.05
5097	NASDAQ	AAME	Wed, May 25, 2011	2.03	2.05	1.96	2.05
5096	NASDAQ	AAME	Tue, May 24, 2011	2.01	2.03	1.97	2.03
5095	NASDAQ	AAME	Mon, May 23, 2011	2.04	2.05	1.96	2.00
5094	NASDAQ	AAME	Fri, May 20, 2011	2.04	2.05	2.04	2.05
5093	NASDAQ	AAME	Thu, May 19, 2011	2.04	2.05	2.04	2.05
5092	NASDAQ	AAME	Wed, May 18, 2011	2.04	2.05	2.04	2.05
5091	NASDAQ	AAME	Tue, May 17, 2011	2.05	2.05	2.05	2.05
5090	NASDAQ	AAME	Mon, May 16, 2011	2.06	2.07	2.00	2.06
5089	NASDAQ	AAME	Fri, May 13, 2011	2.07	2.07	2.07	2.07
5088	NASDAQ	AAME	Thu, May 12, 2011	2.10	2.10	1.99	2.10
5087	NASDAQ	AAME	Wed, May 11, 2011	2.07	2.07	2.05	2.05
5086	NASDAQ	AAME	Tue, May 10, 2011	2.06	2.07	1.94	2.07
5085	NASDAQ	AAME	Mon, May 9, 2011	2.03	2.05	1.95	2.05
5084	NASDAQ	AAME	Fri, May 6, 2011	2.04	2.09	1.91	2.07
5083	NASDAQ	AAME	Thu, May 5, 2011	2.04	2.07	2.00	2.04
5082	NASDAQ	AAME	Wed, May 4, 2011	2.01	2.07	1.91	2.06
5081	NASDAQ	AAME	Tue, May 3, 2011	2.10	2.10	2.07	2.07
5080	NASDAQ	AAME	Mon, May 2, 2011	2.03	2.23	2.01	2.10
5079	NASDAQ	AAME	Fri, Apr 29, 2011	1.99	2.20	1.99	2.15
5078	NASDAQ	AAME	Thu, Apr 28, 2011	2.12	2.12	1.91	2.09
5077	NASDAQ	AAME	Wed, Apr 27, 2011	2.00	2.06	2.00	2.06
5076	NASDAQ	AAME	Tue, Apr 26, 2011	2.05	2.06	2.00	2.05
5075	NASDAQ	AAME	Mon, Apr 25, 2011	2.07	2.16	1.86	2.05
5074	NASDAQ	AAME	Thu, Apr 21, 2011	2.05	2.06	2.05	2.06
5073	NASDAQ	AAME	Wed, Apr 20, 2011	2.04	2.05	1.97	2.05
5072	NASDAQ	AAME	Tue, Apr 19, 2011	2.05	2.05	1.93	2.04
5071	NASDAQ	AAME	Mon, Apr 18, 2011	2.05	2.05	2.04	2.05
5070	NASDAQ	AAME	Fri, Apr 15, 2011	2.03	2.04	2.03	2.04
5069	NASDAQ	AAME	Thu, Apr 14, 2011	2.05	2.10	1.94	2.04
5068	NASDAQ	AAME	Wed, Apr 13, 2011	2.10	2.10	2.10	2.10
5067	NASDAQ	AAME	Tue, Apr 12, 2011	2.10	2.11	2.08	2.10
5066	NASDAQ	AAME	Mon, Apr 11, 2011	2.16	2.16	2.08	2.12
5065	NASDAQ	AAME	Fri, Apr 8, 2011	2.06	2.12	2.06	2.12
5064	NASDAQ	AAME	Thu, Apr 7, 2011	2.14	2.12	2.00	2.08
5063	NASDAQ	AAME	Tue, Apr 5, 2011	2.01	2.13	2.00	2.13
5062	NASDAQ	AAME	Mon, Apr 4, 2011	2.07	2.17	2.04	2.17
5061	NASDAQ	AAME	Fri, Apr 1, 2011	2.13	2.18	2.16	2.18
5060	NASDAQ	AAME	Thu, Mar 31, 2011	2.17	2.17	2.17	2.17
5059	NASDAQ	AAME	Wed, Mar 30, 2011	2.14	2.18	2.17	2.18
5058	NASDAQ	AAME	Tue, Mar 29, 2011	2.17	2.17	2.17	2.17
5057	NASDAQ	AAME	Mon, Mar 28, 2011	2.13	2.13	2.13	2.13
5056	NASDAQ	AAME	Fri, Mar 25, 2011	2.10	2.17	1.99	2.10
5055	NASDAQ	AAME	Thu, Mar 24, 2011	2.17	2.24	2.02	2.14
5054	NASDAQ	AAME	Wed, Mar 23, 2011	2.15	2.16	2.02	2.11
5053	NASDAQ	AAME	Tue, Mar 22, 2011	2.17	2.24	2.13	2.20
5052	NASDAQ	AAME	Mon, Mar 21, 2011	2.11	2.18	2.10	2.18
5051	NASDAQ	AAME	Fri, Mar 18, 2011	2.03	2.07	2.03	2.07
5050	NASDAQ	AAME	Thu, Mar 17, 2011	2.08	2.10	2.05	2.05
5049	NASDAQ	AAME	Wed, Mar 16, 2011	2.06	2.07	2.05	2.05
5048	NASDAQ	AAME	Tue, Mar 15, 2011	2.06	2.12	2.06	2.10
5047	NASDAQ	AAME	Mon, Mar 14, 2011	2.11	2.11	2.11	2.11
5046	NASDAQ	AAME	Fri, Mar 11, 2011	2.01	2.12	2.01	2.12
5045	NASDAQ	AAME	Thu, Mar 10, 2011	2.02	2.02	1.92	2.00
5044	NASDAQ	AAME	Wed, Mar 9, 2011	2.05	2.06	2.03	2.04
5043	NASDAQ	AAME	Tue, Mar 8, 2011	2.07	2.09	1.95	2.01
5042	NASDAQ	AAME	Mon, Mar 7, 2011	2.10	2.10	2.10	2.10
5041	NASDAQ	AAME	Thu, Mar 3, 2011	2.10	2.12	2.10	2.12
5040	NASDAQ	AAME	Wed, Mar 2, 2011	2.09	2.09	2.09	2.09
5039	NASDAQ	AAME	Tue, Mar 1, 2011	2.04	2.15	2.00	2.00
5038	NASDAQ	AAME	Mon, Feb 28, 2011	2.03	2.04	2.03	2.04
5037	NASDAQ	AAME	Fri, Feb 25, 2011	2.04	2.04	2.04	2.04
5036	NASDAQ	AAME	Thu, Feb 24, 2011	2.04	2.04	1.97	2.04
5035	NASDAQ	AAME	Wed, Feb 23, 2011	2.06	2.06	1.97	2.06
5034	NASDAQ	AAME	Tue, Feb 22, 2011	2.10	2.10	2.10	2.10
5033	NASDAQ	AAME	Fri, Feb 18, 2011	2.08	2.12	2.05	2.10
5032	NASDAQ	AAME	Thu, Feb 17, 2011	2.10	2.11	2.10	2.11
5031	NASDAQ	AAME	Wed, Feb 16, 2011	2.15	2.15	2.08	2.13
5030	NASDAQ	AAME	Tue, Feb 15, 2011	2.14	2.17	2.13	2.14
5029	NASDAQ	AAME	Mon, Feb 14, 2011	2.16	2.16	2.07	2.10
5028	NASDAQ	AAME	Fri, Feb 11, 2011	2.22	2.22	2.10	2.10
5027	NASDAQ	AAME	Thu, Feb 10, 2011	2.19	2.19	2.18	2.18
5026	NASDAQ	AAME	Wed, Feb 9, 2011	2.18	2.18	2.18	2.18
5025	NASDAQ	AAME	Tue, Feb 8, 2011	2.25	2.25	2.09	2.10
5024	NASDAQ	AAME	Mon, Feb 7, 2011	2.20	2.22	2.20	2.22
5023	NASDAQ	AAME	Fri, Feb 4, 2011	2.21	2.23	2.21	2.21
5022	NASDAQ	AAME	Thu, Feb 3, 2011	2.22	2.22	2.22	2.22
5021	NASDAQ	AAME	Wed, Feb 2, 2011	2.20	2.22	2.17	2.17
5020	NASDAQ	AAME	Tue, Feb 1, 2011	2.20	2.21	2.20	2.20
5019	NASDAQ	AAME	Mon, Jan 31, 2011	2.16	2.18	2.15	2.18
5018	NASDAQ	AAME	Thu, Jan 27, 2011	2.13	2.20	2.13	2.20
5017	NASDAQ	AAME	Wed, Jan 26, 2011	2.17	2.19	2.13	2.14
5016	NASDAQ	AAME	Tue, Jan 25, 2011	2.20	2.25	2.19	2.19
5015	NASDAQ	AAME	Mon, Jan 24, 2011	2.20	2.20	2.12	2.18
5014	NASDAQ	AAME	Fri, Jan 21, 2011	2.25	2.25	2.20	2.20
5013	NASDAQ	AAME	Thu, Jan 20, 2011	2.21	2.21	2.10	2.17
5012	NASDAQ	AAME	Wed, Jan 19, 2011	2.07	2.12	2.07	2.12
5011	NASDAQ	AAME	Tue, Jan 18, 2011	2.25	2.25	2.02	2.02
5010	NASDAQ	AAME	Fri, Jan 14, 2011	1.84	2.24	1.84	2.19
5009	NASDAQ	AAME	Thu, Jan 13, 2011	2.00	2.00	1.92	2.00
5008	NASDAQ	AAME	Wed, Jan 12, 2011	2.00	2.00	2.00	2.00
5007	NASDAQ	AAME	Tue, Jan 11, 2011	2.07	2.07	1.93	1.98
5006	NASDAQ	AAME	Mon, Jan 10, 2011	2.07	2.07	2.06	2.06
5005	NASDAQ	AAME	Fri, Jan 7, 2011	2.08	2.11	2.06	2.06
5004	NASDAQ	AAME	Thu, Jan 6, 2011	2.23	2.23	2.10	2.10
5003	NASDAQ	AAME	Wed, Jan 5, 2011	2.06	2.06	2.06	2.06
5002	NASDAQ	AAME	Tue, Jan 4, 2011	2.06	2.07	2.06	2.07
5001	NASDAQ	AAME	Mon, Jan 3, 2011	2.06	2.06	2.06	2.06
5000	NASDAQ	AAME	Fri, Dec 31, 2010	2.04	2.05	2.00	2.03
4999	NASDAQ	AAME	Thu, Dec 30, 2010	2.02	2.05	1.99	2.05
4998	NASDAQ	AAME	Wed, Dec 29, 2010	2.00	2.00	1.98	2.00
4997	NASDAQ	AAME	Tue, Dec 28, 2010	2.00	2.05	1.96	2.00
4996	NASDAQ	AAME	Mon, Dec 27, 2010	2.00	2.00	1.96	2.00
4995	NASDAQ	AAME	Thu, Dec 23, 2010	1.97	2.00	1.97	2.00
4994	NASDAQ	AAME	Wed, Dec 22, 2010	1.98	1.98	1.98	1.98
4993	NASDAQ	AAME	Tue, Dec 21, 2010	1.94	1.99	1.94	1.99
4992	NASDAQ	AAME	Fri, Dec 17, 2010	1.98	1.98	1.98	1.98
4991	NASDAQ	AAME	Thu, Dec 16, 2010	1.97	1.97	1.96	1.97
4990	NASDAQ	AAME	Wed, Dec 15, 2010	1.94	1.94	1.94	1.94
4989	NASDAQ	AAME	Tue, Dec 14, 2010	1.95	1.98	1.94	1.95
4988	NASDAQ	AAME	Mon, Dec 13, 2010	1.94	1.98	1.89	1.97
4987	NASDAQ	AAME	Fri, Dec 10, 2010	1.98	1.98	1.98	1.98
4986	NASDAQ	AAME	Thu, Dec 9, 2010	1.94	1.95	1.94	1.94
4985	NASDAQ	AAME	Tue, Dec 7, 2010	1.97	1.98	1.97	1.98
4984	NASDAQ	AAME	Fri, Dec 3, 2010	1.98	1.98	1.94	1.94
4983	NASDAQ	AAME	Thu, Dec 2, 2010	1.97	1.97	1.97	1.97
4982	NASDAQ	AAME	Wed, Dec 1, 2010	1.87	1.95	1.87	1.93
4981	NASDAQ	AAME	Tue, Nov 30, 2010	1.90	1.91	1.87	1.87
4980	NASDAQ	AAME	Mon, Nov 29, 2010	1.92	1.93	1.88	1.92
4979	NASDAQ	AAME	Fri, Nov 26, 2010	1.92	1.98	1.92	1.98
4978	NASDAQ	AAME	Wed, Nov 24, 2010	1.87	1.93	1.75	1.92
4977	NASDAQ	AAME	Tue, Nov 23, 2010	1.95	1.95	1.85	1.86
4976	NASDAQ	AAME	Mon, Nov 22, 2010	1.90	1.91	1.88	1.91
4975	NASDAQ	AAME	Fri, Nov 19, 2010	1.96	1.96	1.90	1.90
4974	NASDAQ	AAME	Thu, Nov 18, 2010	1.85	1.96	1.85	1.96
4973	NASDAQ	AAME	Wed, Nov 17, 2010	1.86	1.90	1.86	1.87
4972	NASDAQ	AAME	Tue, Nov 16, 2010	1.86	1.89	1.80	1.84
4971	NASDAQ	AAME	Mon, Nov 15, 2010	1.83	1.83	1.83	1.83
4970	NASDAQ	AAME	Fri, Nov 12, 2010	1.95	1.95	1.85	1.89
4969	NASDAQ	AAME	Thu, Nov 11, 2010	1.73	1.76	1.73	1.76
4968	NASDAQ	AAME	Wed, Nov 10, 2010	1.85	1.85	1.79	1.79
4967	NASDAQ	AAME	Tue, Nov 9, 2010	1.78	1.85	1.66	1.80
4966	NASDAQ	AAME	Mon, Nov 8, 2010	1.81	1.84	1.79	1.79
4965	NASDAQ	AAME	Fri, Nov 5, 2010	1.70	1.82	1.70	1.82
4964	NASDAQ	AAME	Thu, Nov 4, 2010	1.69	1.70	1.65	1.70
4963	NASDAQ	AAME	Tue, Nov 2, 2010	1.75	1.75	1.70	1.70
4962	NASDAQ	AAME	Mon, Nov 1, 2010	1.70	1.75	1.70	1.75
4961	NASDAQ	AAME	Thu, Oct 28, 2010	1.71	1.75	1.61	1.75
4960	NASDAQ	AAME	Wed, Oct 27, 2010	1.68	1.71	1.68	1.71
4959	NASDAQ	AAME	Tue, Oct 26, 2010	1.71	1.71	1.69	1.69
4958	NASDAQ	AAME	Mon, Oct 25, 2010	1.63	1.70	1.63	1.70
4957	NASDAQ	AAME	Fri, Oct 22, 2010	1.70	1.70	1.69	1.69
4956	NASDAQ	AAME	Thu, Oct 21, 2010	1.65	1.71	1.65	1.71
4955	NASDAQ	AAME	Wed, Oct 20, 2010	1.71	1.71	1.71	1.71
4954	NASDAQ	AAME	Tue, Oct 19, 2010	1.69	1.71	1.60	1.70
4953	NASDAQ	AAME	Mon, Oct 18, 2010	1.69	1.72	1.69	1.72
4952	NASDAQ	AAME	Thu, Oct 14, 2010	1.72	1.75	1.66	1.66
4951	NASDAQ	AAME	Wed, Oct 13, 2010	1.66	1.66	1.66	1.66
4950	NASDAQ	AAME	Tue, Oct 12, 2010	1.66	1.66	1.66	1.66
4949	NASDAQ	AAME	Mon, Oct 11, 2010	1.72	1.72	1.68	1.68
4948	NASDAQ	AAME	Fri, Oct 8, 2010	1.75	1.75	1.75	1.75
4947	NASDAQ	AAME	Thu, Oct 7, 2010	1.68	1.75	1.66	1.72
4946	NASDAQ	AAME	Wed, Oct 6, 2010	1.69	1.74	1.69	1.71
4945	NASDAQ	AAME	Tue, Oct 5, 2010	1.63	1.75	1.63	1.75
4944	NASDAQ	AAME	Mon, Oct 4, 2010	1.65	1.65	1.43	1.48
4943	NASDAQ	AAME	Fri, Oct 1, 2010	1.66	1.69	1.65	1.65
4942	NASDAQ	AAME	Thu, Sep 30, 2010	1.75	1.75	1.64	1.64
4941	NASDAQ	AAME	Wed, Sep 29, 2010	1.74	1.75	1.74	1.74
4940	NASDAQ	AAME	Tue, Sep 28, 2010	1.76	1.76	1.74	1.74
4939	NASDAQ	AAME	Mon, Sep 27, 2010	1.81	1.85	1.61	1.77
4938	NASDAQ	AAME	Fri, Sep 24, 2010	1.81	1.85	1.81	1.84
4937	NASDAQ	AAME	Thu, Sep 23, 2010	1.82	1.82	1.82	1.82
4936	NASDAQ	AAME	Wed, Sep 22, 2010	1.81	1.89	1.80	1.86
4935	NASDAQ	AAME	Tue, Sep 21, 2010	1.85	1.85	1.82	1.82
4934	NASDAQ	AAME	Mon, Sep 20, 2010	1.58	1.92	1.58	1.88
4933	NASDAQ	AAME	Fri, Sep 17, 2010	1.62	1.64	1.50	1.64
4932	NASDAQ	AAME	Thu, Sep 16, 2010	1.55	1.65	1.55	1.65
4931	NASDAQ	AAME	Wed, Sep 15, 2010	1.51	1.55	1.51	1.55
4930	NASDAQ	AAME	Tue, Sep 14, 2010	1.50	1.53	1.50	1.52
4929	NASDAQ	AAME	Mon, Sep 13, 2010	1.50	1.51	1.48	1.51
4928	NASDAQ	AAME	Fri, Sep 10, 2010	1.42	1.47	1.42	1.45
4927	NASDAQ	AAME	Thu, Sep 9, 2010	1.44	1.44	1.25	1.43
4926	NASDAQ	AAME	Wed, Sep 8, 2010	1.43	1.45	1.43	1.45
4925	NASDAQ	AAME	Tue, Sep 7, 2010	1.44	1.44	1.34	1.43
4924	NASDAQ	AAME	Fri, Sep 3, 2010	1.39	1.45	1.39	1.44
4923	NASDAQ	AAME	Thu, Sep 2, 2010	1.37	1.37	1.37	1.37
4922	NASDAQ	AAME	Wed, Sep 1, 2010	1.29	1.36	1.29	1.36
4921	NASDAQ	AAME	Tue, Aug 31, 2010	1.22	1.30	1.17	1.26
4920	NASDAQ	AAME	Mon, Aug 30, 2010	1.22	1.22	1.22	1.22
4919	NASDAQ	AAME	Thu, Aug 26, 2010	1.21	1.25	1.18	1.25
4918	NASDAQ	AAME	Wed, Aug 25, 2010	1.16	1.26	1.16	1.26
4917	NASDAQ	AAME	Tue, Aug 24, 2010	1.27	1.27	1.15	1.23
4916	NASDAQ	AAME	Mon, Aug 23, 2010	1.22	1.27	1.20	1.20
4915	NASDAQ	AAME	Fri, Aug 20, 2010	1.25	1.25	1.20	1.20
4914	NASDAQ	AAME	Thu, Aug 19, 2010	1.25	1.25	1.20	1.25
4913	NASDAQ	AAME	Wed, Aug 18, 2010	1.30	1.30	1.25	1.30
4912	NASDAQ	AAME	Mon, Aug 16, 2010	1.21	1.21	1.21	1.21
4911	NASDAQ	AAME	Fri, Aug 13, 2010	1.30	1.30	1.30	1.30
4910	NASDAQ	AAME	Thu, Aug 12, 2010	1.22	1.30	1.22	1.30
4909	NASDAQ	AAME	Wed, Aug 11, 2010	1.30	1.30	1.27	1.27
4908	NASDAQ	AAME	Tue, Aug 10, 2010	1.25	1.40	1.25	1.33
4907	NASDAQ	AAME	Mon, Aug 9, 2010	1.30	1.30	1.24	1.24
4906	NASDAQ	AAME	Fri, Aug 6, 2010	1.26	1.32	1.26	1.30
4905	NASDAQ	AAME	Thu, Aug 5, 2010	1.22	1.22	1.22	1.22
4904	NASDAQ	AAME	Wed, Aug 4, 2010	1.20	1.20	1.20	1.20
4903	NASDAQ	AAME	Tue, Aug 3, 2010	1.25	1.25	1.20	1.20
4902	NASDAQ	AAME	Fri, Jul 30, 2010	1.26	1.27	1.22	1.27
4901	NASDAQ	AAME	Thu, Jul 29, 2010	1.28	1.30	1.28	1.28
4900	NASDAQ	AAME	Wed, Jul 28, 2010	1.21	1.21	1.20	1.20
4899	NASDAQ	AAME	Tue, Jul 27, 2010	1.21	1.25	1.21	1.25
4898	NASDAQ	AAME	Fri, Jul 23, 2010	1.30	1.30	1.23	1.24
4897	NASDAQ	AAME	Thu, Jul 22, 2010	1.30	1.30	1.20	1.20
4896	NASDAQ	AAME	Wed, Jul 21, 2010	1.26	1.26	1.26	1.26
4895	NASDAQ	AAME	Fri, Jul 16, 2010	1.32	1.35	1.28	1.28
4894	NASDAQ	AAME	Thu, Jul 15, 2010	1.28	1.31	1.26	1.26
4893	NASDAQ	AAME	Wed, Jul 14, 2010	1.34	1.34	1.25	1.25
4892	NASDAQ	AAME	Tue, Jul 13, 2010	1.25	1.27	1.20	1.27
4891	NASDAQ	AAME	Mon, Jul 12, 2010	1.31	1.31	1.25	1.25
4890	NASDAQ	AAME	Fri, Jul 9, 2010	1.30	1.40	1.29	1.30
4889	NASDAQ	AAME	Thu, Jul 8, 2010	1.26	1.28	1.26	1.28
4888	NASDAQ	AAME	Wed, Jul 7, 2010	1.31	1.31	1.21	1.21
4887	NASDAQ	AAME	Tue, Jul 6, 2010	1.40	1.44	1.21	1.21
4886	NASDAQ	AAME	Fri, Jul 2, 2010	1.26	1.26	1.26	1.26
4885	NASDAQ	AAME	Thu, Jul 1, 2010	1.32	1.38	1.32	1.38
4884	NASDAQ	AAME	Tue, Jun 29, 2010	1.39	1.39	1.35	1.35
4883	NASDAQ	AAME	Mon, Jun 28, 2010	1.26	1.30	1.26	1.30
4882	NASDAQ	AAME	Fri, Jun 25, 2010	1.37	1.37	1.06	1.34
4881	NASDAQ	AAME	Thu, Jun 24, 2010	1.46	1.46	1.37	1.42
4880	NASDAQ	AAME	Wed, Jun 23, 2010	1.48	1.48	1.48	1.48
4879	NASDAQ	AAME	Tue, Jun 22, 2010	1.50	1.50	1.47	1.48
4878	NASDAQ	AAME	Mon, Jun 21, 2010	1.51	1.55	1.51	1.55
4877	NASDAQ	AAME	Fri, Jun 18, 2010	1.50	1.58	1.48	1.58
4876	NASDAQ	AAME	Wed, Jun 16, 2010	1.42	1.46	1.42	1.46
4875	NASDAQ	AAME	Tue, Jun 15, 2010	1.40	1.40	1.32	1.32
4874	NASDAQ	AAME	Thu, Jun 10, 2010	1.45	1.48	1.40	1.41
4873	NASDAQ	AAME	Tue, Jun 8, 2010	1.40	1.42	1.40	1.42
4872	NASDAQ	AAME	Mon, Jun 7, 2010	1.32	1.32	1.32	1.32
4871	NASDAQ	AAME	Fri, Jun 4, 2010	1.37	1.37	1.37	1.37
4870	NASDAQ	AAME	Thu, Jun 3, 2010	1.40	1.40	1.35	1.40
4869	NASDAQ	AAME	Tue, Jun 1, 2010	1.45	1.50	1.31	1.35
4868	NASDAQ	AAME	Fri, May 28, 2010	1.45	1.45	1.45	1.45
4867	NASDAQ	AAME	Wed, May 26, 2010	1.50	1.50	1.50	1.50
4866	NASDAQ	AAME	Tue, May 25, 2010	1.46	1.50	1.46	1.50
4865	NASDAQ	AAME	Mon, May 24, 2010	1.55	1.55	1.47	1.47
4864	NASDAQ	AAME	Thu, May 20, 2010	1.60	1.60	1.56	1.56
4863	NASDAQ	AAME	Wed, May 19, 2010	1.79	1.79	1.60	1.60
4862	NASDAQ	AAME	Tue, May 18, 2010	1.60	1.80	1.60	1.80
4861	NASDAQ	AAME	Fri, May 14, 2010	1.61	1.61	1.60	1.60
4860	NASDAQ	AAME	Thu, May 13, 2010	1.70	1.70	1.70	1.70
4859	NASDAQ	AAME	Wed, May 12, 2010	1.58	1.76	1.58	1.69
4858	NASDAQ	AAME	Tue, May 11, 2010	1.80	1.80	1.66	1.66
4857	NASDAQ	AAME	Mon, May 10, 2010	1.95	1.99	1.78	1.80
4856	NASDAQ	AAME	Fri, May 7, 2010	1.68	1.84	1.63	1.82
4855	NASDAQ	AAME	Thu, May 6, 2010	1.65	1.65	1.62	1.62
4854	NASDAQ	AAME	Wed, May 5, 2010	1.68	1.68	1.65	1.65
4853	NASDAQ	AAME	Tue, May 4, 2010	1.77	1.81	1.65	1.70
4852	NASDAQ	AAME	Mon, May 3, 2010	1.76	1.82	1.76	1.82
4851	NASDAQ	AAME	Fri, Apr 30, 2010	1.78	1.88	1.76	1.79
4850	NASDAQ	AAME	Thu, Apr 29, 2010	1.90	1.91	1.85	1.87
4849	NASDAQ	AAME	Wed, Apr 28, 2010	1.65	1.84	1.65	1.82
4848	NASDAQ	AAME	Tue, Apr 27, 2010	1.56	1.65	1.56	1.65
4847	NASDAQ	AAME	Mon, Apr 26, 2010	1.60	1.65	1.56	1.56
4846	NASDAQ	AAME	Fri, Apr 23, 2010	1.52	1.61	1.52	1.61
4845	NASDAQ	AAME	Tue, Apr 20, 2010	1.44	1.49	1.42	1.49
4844	NASDAQ	AAME	Mon, Apr 19, 2010	1.44	1.45	1.44	1.44
4843	NASDAQ	AAME	Fri, Apr 16, 2010	1.50	1.54	1.45	1.45
4842	NASDAQ	AAME	Thu, Apr 15, 2010	1.50	1.50	1.50	1.50
4841	NASDAQ	AAME	Wed, Apr 14, 2010	1.45	1.49	1.45	1.49
4840	NASDAQ	AAME	Tue, Apr 13, 2010	1.47	1.50	1.47	1.47
4839	NASDAQ	AAME	Mon, Apr 12, 2010	1.44	1.44	1.44	1.44
4838	NASDAQ	AAME	Fri, Apr 9, 2010	1.29	1.50	1.28	1.50
4837	NASDAQ	AAME	Thu, Apr 8, 2010	1.50	1.50	1.50	1.50
4836	NASDAQ	AAME	Tue, Apr 6, 2010	1.46	1.50	1.46	1.50
4835	NASDAQ	AAME	Mon, Apr 5, 2010	1.54	1.54	1.51	1.51
4834	NASDAQ	AAME	Thu, Apr 1, 2010	1.48	1.54	1.48	1.54
4833	NASDAQ	AAME	Wed, Mar 31, 2010	1.49	1.49	1.44	1.48
4832	NASDAQ	AAME	Tue, Mar 30, 2010	1.41	1.47	1.41	1.47
4831	NASDAQ	AAME	Mon, Mar 29, 2010	1.39	1.41	1.38	1.38
4830	NASDAQ	AAME	Thu, Mar 25, 2010	1.46	1.49	1.44	1.44
4829	NASDAQ	AAME	Wed, Mar 24, 2010	1.60	1.60	1.45	1.45
4828	NASDAQ	AAME	Tue, Mar 23, 2010	1.48	1.55	1.48	1.55
4827	NASDAQ	AAME	Mon, Mar 22, 2010	1.44	1.45	1.43	1.45
4826	NASDAQ	AAME	Fri, Mar 19, 2010	1.45	1.50	1.45	1.50
4825	NASDAQ	AAME	Thu, Mar 18, 2010	1.43	1.43	1.38	1.38
4824	NASDAQ	AAME	Wed, Mar 17, 2010	1.50	1.53	1.48	1.48
4823	NASDAQ	AAME	Tue, Mar 16, 2010	1.41	1.52	1.38	1.38
4822	NASDAQ	AAME	Mon, Mar 15, 2010	1.60	1.60	1.49	1.49
4821	NASDAQ	AAME	Fri, Mar 12, 2010	1.57	1.57	1.56	1.56
4820	NASDAQ	AAME	Thu, Mar 11, 2010	1.54	1.58	1.54	1.58
4819	NASDAQ	AAME	Wed, Mar 10, 2010	1.45	1.58	1.45	1.54
4818	NASDAQ	AAME	Tue, Mar 9, 2010	1.38	1.51	1.38	1.45
4817	NASDAQ	AAME	Mon, Mar 8, 2010	1.42	1.45	1.35	1.45
4816	NASDAQ	AAME	Fri, Mar 5, 2010	1.37	1.38	1.37	1.38
4815	NASDAQ	AAME	Wed, Mar 3, 2010	1.35	1.35	1.35	1.35
4814	NASDAQ	AAME	Tue, Mar 2, 2010	1.39	1.39	1.39	1.39
4813	NASDAQ	AAME	Mon, Mar 1, 2010	1.35	1.40	1.35	1.35
4812	NASDAQ	AAME	Fri, Feb 26, 2010	1.35	1.36	1.35	1.35
4811	NASDAQ	AAME	Thu, Feb 25, 2010	1.39	1.39	1.35	1.35
4810	NASDAQ	AAME	Wed, Feb 24, 2010	1.41	1.41	1.36	1.40
4809	NASDAQ	AAME	Tue, Feb 23, 2010	1.43	1.48	1.43	1.48
4808	NASDAQ	AAME	Mon, Feb 22, 2010	1.40	1.45	1.40	1.41
4807	NASDAQ	AAME	Fri, Feb 19, 2010	1.40	1.40	1.37	1.37
4806	NASDAQ	AAME	Thu, Feb 18, 2010	1.41	1.41	1.40	1.40
4805	NASDAQ	AAME	Tue, Feb 16, 2010	1.40	1.47	1.40	1.41
4804	NASDAQ	AAME	Fri, Feb 12, 2010	1.45	1.50	1.45	1.50
4803	NASDAQ	AAME	Wed, Feb 10, 2010	1.41	1.43	1.40	1.43
4802	NASDAQ	AAME	Tue, Feb 9, 2010	1.36	1.40	1.35	1.40
4801	NASDAQ	AAME	Mon, Feb 8, 2010	1.38	1.44	1.36	1.44
4800	NASDAQ	AAME	Fri, Feb 5, 2010	1.35	1.39	1.30	1.39
4799	NASDAQ	AAME	Thu, Feb 4, 2010	1.35	1.35	1.35	1.35
4798	NASDAQ	AAME	Wed, Feb 3, 2010	1.39	1.39	1.39	1.39
4797	NASDAQ	AAME	Tue, Feb 2, 2010	1.38	1.39	1.38	1.39
4796	NASDAQ	AAME	Mon, Feb 1, 2010	1.35	1.35	1.34	1.35
4795	NASDAQ	AAME	Fri, Jan 29, 2010	1.36	1.39	1.30	1.39
4794	NASDAQ	AAME	Thu, Jan 28, 2010	1.36	1.40	1.36	1.40
4793	NASDAQ	AAME	Tue, Jan 26, 2010	1.44	1.45	1.44	1.45
4792	NASDAQ	AAME	Mon, Jan 25, 2010	1.45	1.45	1.45	1.45
4791	NASDAQ	AAME	Fri, Jan 22, 2010	1.41	1.44	1.35	1.44
4790	NASDAQ	AAME	Thu, Jan 21, 2010	1.40	1.46	1.40	1.46
4789	NASDAQ	AAME	Wed, Jan 20, 2010	1.35	1.47	1.35	1.47
4788	NASDAQ	AAME	Tue, Jan 19, 2010	1.24	1.39	1.15	1.39
4787	NASDAQ	AAME	Fri, Jan 15, 2010	1.35	1.35	1.34	1.35
4786	NASDAQ	AAME	Tue, Jan 12, 2010	1.33	1.44	1.26	1.40
4785	NASDAQ	AAME	Mon, Jan 11, 2010	1.45	1.45	1.45	1.45
4784	NASDAQ	AAME	Fri, Jan 8, 2010	1.39	1.39	1.39	1.39
4783	NASDAQ	AAME	Thu, Jan 7, 2010	1.29	1.40	1.29	1.32
4782	NASDAQ	AAME	Tue, Jan 5, 2010	1.30	1.40	1.26	1.40
4781	NASDAQ	AAME	Mon, Jan 4, 2010	1.32	1.32	1.32	1.32
4780	NASDAQ	AAME	Thu, Dec 31, 2009	1.25	1.28	1.15	1.28
4779	NASDAQ	AAME	Tue, Dec 29, 2009	1.26	1.36	1.25	1.25
4778	NASDAQ	AAME	Mon, Dec 28, 2009	1.28	1.36	1.26	1.26
4777	NASDAQ	AAME	Thu, Dec 24, 2009	1.36	1.36	1.35	1.35
4776	NASDAQ	AAME	Wed, Dec 23, 2009	1.27	1.30	1.27	1.30
4775	NASDAQ	AAME	Tue, Dec 22, 2009	1.24	1.26	1.24	1.25
4774	NASDAQ	AAME	Mon, Dec 21, 2009	1.03	1.20	1.03	1.20
4773	NASDAQ	AAME	Fri, Dec 18, 2009	1.02	1.02	1.02	1.02
4772	NASDAQ	AAME	Thu, Dec 17, 2009	1.12	1.12	1.12	1.12
4771	NASDAQ	AAME	Tue, Dec 15, 2009	1.21	1.24	1.20	1.24
4770	NASDAQ	AAME	Mon, Dec 14, 2009	1.21	1.23	1.13	1.13
4769	NASDAQ	AAME	Fri, Dec 11, 2009	1.16	1.31	1.12	1.31
4768	NASDAQ	AAME	Thu, Dec 10, 2009	1.18	1.18	1.18	1.18
4767	NASDAQ	AAME	Wed, Dec 9, 2009	1.25	1.25	1.21	1.21
4766	NASDAQ	AAME	Tue, Dec 8, 2009	1.30	1.36	1.29	1.36
4765	NASDAQ	AAME	Thu, Dec 3, 2009	1.26	1.26	1.26	1.26
4764	NASDAQ	AAME	Tue, Dec 1, 2009	1.25	1.25	1.25	1.25
4763	NASDAQ	AAME	Mon, Nov 30, 2009	1.30	1.30	1.25	1.30
4762	NASDAQ	AAME	Fri, Nov 27, 2009	1.27	1.27	1.27	1.27
4761	NASDAQ	AAME	Tue, Nov 24, 2009	1.33	1.38	1.33	1.38
4760	NASDAQ	AAME	Mon, Nov 23, 2009	1.25	1.26	1.25	1.25
4759	NASDAQ	AAME	Thu, Nov 19, 2009	1.28	1.34	1.28	1.28
4758	NASDAQ	AAME	Wed, Nov 18, 2009	1.26	1.26	1.26	1.26
4757	NASDAQ	AAME	Tue, Nov 17, 2009	1.34	1.34	1.25	1.26
4756	NASDAQ	AAME	Mon, Nov 16, 2009	1.20	1.34	1.20	1.34
4755	NASDAQ	AAME	Fri, Nov 13, 2009	1.26	1.32	1.09	1.30
4754	NASDAQ	AAME	Thu, Nov 12, 2009	1.25	1.25	1.25	1.25
4753	NASDAQ	AAME	Tue, Nov 10, 2009	1.20	1.30	1.01	1.25
4752	NASDAQ	AAME	Mon, Nov 9, 2009	1.26	1.48	1.25	1.48
4751	NASDAQ	AAME	Fri, Nov 6, 2009	1.23	1.23	1.23	1.23
4750	NASDAQ	AAME	Tue, Nov 3, 2009	1.30	1.30	1.25	1.26
4749	NASDAQ	AAME	Mon, Nov 2, 2009	1.38	1.39	1.31	1.35
4748	NASDAQ	AAME	Fri, Oct 30, 2009	1.28	1.28	1.28	1.28
4747	NASDAQ	AAME	Thu, Oct 29, 2009	1.40	1.46	1.28	1.28
4746	NASDAQ	AAME	Wed, Oct 28, 2009	1.40	1.40	1.34	1.34
4745	NASDAQ	AAME	Tue, Oct 27, 2009	1.29	1.50	1.26	1.50
4744	NASDAQ	AAME	Mon, Oct 26, 2009	1.48	1.48	1.25	1.26
4743	NASDAQ	AAME	Fri, Oct 23, 2009	1.41	1.41	1.40	1.40
4742	NASDAQ	AAME	Thu, Oct 22, 2009	1.47	1.53	1.38	1.52
4741	NASDAQ	AAME	Wed, Oct 21, 2009	1.50	1.51	1.38	1.38
4740	NASDAQ	AAME	Tue, Oct 20, 2009	1.42	1.62	1.38	1.38
4739	NASDAQ	AAME	Mon, Oct 19, 2009	1.44	1.72	1.30	1.42
4738	NASDAQ	AAME	Fri, Oct 16, 2009	1.44	1.47	1.44	1.44
4737	NASDAQ	AAME	Thu, Oct 15, 2009	1.72	1.72	1.12	1.40
4736	NASDAQ	AAME	Wed, Oct 14, 2009	1.26	1.69	1.26	1.69
4735	NASDAQ	AAME	Tue, Oct 13, 2009	1.33	1.33	1.20	1.26
4734	NASDAQ	AAME	Mon, Oct 12, 2009	1.37	1.37	1.25	1.36
4733	NASDAQ	AAME	Fri, Oct 9, 2009	1.33	1.49	1.30	1.30
4732	NASDAQ	AAME	Thu, Oct 8, 2009	1.39	1.45	1.25	1.33
4731	NASDAQ	AAME	Wed, Oct 7, 2009	1.23	1.40	1.23	1.35
4730	NASDAQ	AAME	Tue, Oct 6, 2009	1.10	1.17	1.06	1.15
4729	NASDAQ	AAME	Mon, Oct 5, 2009	1.00	1.10	1.00	1.10
4728	NASDAQ	AAME	Fri, Oct 2, 2009	1.01	1.10	1.00	1.01
4727	NASDAQ	AAME	Thu, Oct 1, 2009	1.09	1.12	1.09	1.10
4726	NASDAQ	AAME	Wed, Sep 30, 2009	1.15	1.20	1.03	1.05
4725	NASDAQ	AAME	Tue, Sep 29, 2009	1.00	1.12	0.95	1.12
4724	NASDAQ	AAME	Mon, Sep 28, 2009	0.95	1.00	0.95	1.00
4723	NASDAQ	AAME	Thu, Sep 24, 2009	1.05	1.09	1.00	1.00
4722	NASDAQ	AAME	Wed, Sep 23, 2009	1.03	1.03	1.02	1.03
4721	NASDAQ	AAME	Tue, Sep 22, 2009	0.78	1.03	0.78	0.93
4720	NASDAQ	AAME	Mon, Sep 21, 2009	0.85	0.92	0.85	0.87
4719	NASDAQ	AAME	Fri, Sep 18, 2009	0.82	0.85	0.80	0.81
4718	NASDAQ	AAME	Thu, Sep 17, 2009	0.73	0.74	0.72	0.72
4717	NASDAQ	AAME	Tue, Sep 15, 2009	0.71	0.93	0.71	0.74
4716	NASDAQ	AAME	Mon, Sep 14, 2009	0.71	0.72	0.71	0.72
4715	NASDAQ	AAME	Fri, Sep 11, 2009	0.83	0.87	0.72	0.72
4714	NASDAQ	AAME	Tue, Sep 8, 2009	0.71	0.83	0.71	0.79
4713	NASDAQ	AAME	Fri, Sep 4, 2009	0.78	0.81	0.78	0.81
4712	NASDAQ	AAME	Thu, Sep 3, 2009	0.81	0.81	0.71	0.71
4711	NASDAQ	AAME	Tue, Sep 1, 2009	0.78	0.78	0.75	0.76
4710	NASDAQ	AAME	Mon, Aug 31, 2009	0.81	0.81	0.78	0.78
4709	NASDAQ	AAME	Fri, Aug 28, 2009	0.83	0.83	0.83	0.83
4708	NASDAQ	AAME	Wed, Aug 26, 2009	0.87	0.87	0.87	0.87
4707	NASDAQ	AAME	Tue, Aug 25, 2009	0.89	0.89	0.89	0.89
4706	NASDAQ	AAME	Fri, Aug 21, 2009	0.82	0.82	0.78	0.80
4705	NASDAQ	AAME	Tue, Aug 18, 2009	0.82	0.82	0.82	0.82
4704	NASDAQ	AAME	Fri, Aug 14, 2009	0.78	0.84	0.78	0.84
4703	NASDAQ	AAME	Thu, Aug 13, 2009	0.80	0.80	0.80	0.80
4702	NASDAQ	AAME	Wed, Aug 12, 2009	0.75	0.75	0.75	0.75
4701	NASDAQ	AAME	Tue, Aug 11, 2009	0.69	0.98	0.69	0.85
4700	NASDAQ	AAME	Mon, Aug 10, 2009	0.68	0.68	0.68	0.68
4699	NASDAQ	AAME	Fri, Aug 7, 2009	0.83	0.84	0.83	0.84
4698	NASDAQ	AAME	Thu, Aug 6, 2009	0.78	0.88	0.78	0.88
4697	NASDAQ	AAME	Wed, Aug 5, 2009	0.70	0.70	0.70	0.70
4696	NASDAQ	AAME	Tue, Aug 4, 2009	0.69	0.69	0.69	0.69
4695	NASDAQ	AAME	Mon, Aug 3, 2009	0.69	0.69	0.69	0.69
4694	NASDAQ	AAME	Thu, Jul 30, 2009	0.68	0.87	0.68	0.85
4693	NASDAQ	AAME	Wed, Jul 29, 2009	0.68	0.68	0.68	0.68
4692	NASDAQ	AAME	Tue, Jul 28, 2009	0.67	0.69	0.67	0.69
4691	NASDAQ	AAME	Fri, Jul 24, 2009	0.87	0.87	0.64	0.72
4690	NASDAQ	AAME	Thu, Jul 23, 2009	0.82	0.87	0.82	0.83
4689	NASDAQ	AAME	Tue, Jul 21, 2009	0.70	0.82	0.70	0.82
4688	NASDAQ	AAME	Mon, Jul 20, 2009	0.70	0.70	0.70	0.70
4687	NASDAQ	AAME	Fri, Jul 17, 2009	0.73	0.73	0.70	0.70
4686	NASDAQ	AAME	Thu, Jul 16, 2009	0.73	0.75	0.73	0.73
4685	NASDAQ	AAME	Wed, Jul 15, 2009	0.73	0.83	0.73	0.83
4684	NASDAQ	AAME	Tue, Jul 14, 2009	0.82	0.82	0.78	0.78
4683	NASDAQ	AAME	Mon, Jul 13, 2009	0.73	0.73	0.73	0.73
4682	NASDAQ	AAME	Tue, Jul 7, 2009	0.82	0.82	0.78	0.82
4681	NASDAQ	AAME	Thu, Jul 2, 2009	0.80	0.80	0.80	0.80
4680	NASDAQ	AAME	Wed, Jul 1, 2009	0.75	0.75	0.75	0.75
4679	NASDAQ	AAME	Tue, Jun 30, 2009	0.74	0.74	0.74	0.74
4678	NASDAQ	AAME	Wed, Jun 24, 2009	0.71	0.80	0.71	0.73
4677	NASDAQ	AAME	Tue, Jun 23, 2009	0.72	0.87	0.72	0.87
4676	NASDAQ	AAME	Fri, Jun 19, 2009	0.72	0.72	0.72	0.72
4675	NASDAQ	AAME	Thu, Jun 18, 2009	0.71	0.89	0.71	0.88
4674	NASDAQ	AAME	Wed, Jun 17, 2009	0.74	0.80	0.71	0.80
4673	NASDAQ	AAME	Tue, Jun 16, 2009	0.82	0.82	0.82	0.82
4672	NASDAQ	AAME	Mon, Jun 15, 2009	0.74	0.74	0.73	0.73
4671	NASDAQ	AAME	Fri, Jun 12, 2009	0.75	0.75	0.73	0.73
4670	NASDAQ	AAME	Thu, Jun 11, 2009	0.75	0.75	0.75	0.75
4669	NASDAQ	AAME	Tue, Jun 9, 2009	0.75	0.75	0.74	0.74
4668	NASDAQ	AAME	Mon, Jun 8, 2009	0.73	0.73	0.73	0.73
4667	NASDAQ	AAME	Fri, Jun 5, 2009	0.76	0.76	0.76	0.76
4666	NASDAQ	AAME	Thu, Jun 4, 2009	0.98	0.98	0.76	0.76
4665	NASDAQ	AAME	Wed, Jun 3, 2009	0.75	0.98	0.75	0.84
4664	NASDAQ	AAME	Tue, Jun 2, 2009	0.71	0.80	0.62	0.77
4663	NASDAQ	AAME	Mon, Jun 1, 2009	0.70	0.70	0.70	0.70
4662	NASDAQ	AAME	Wed, May 27, 2009	0.72	0.72	0.71	0.71
4661	NASDAQ	AAME	Tue, May 26, 2009	0.76	0.76	0.70	0.70
4660	NASDAQ	AAME	Fri, May 22, 2009	0.76	0.76	0.76	0.76
4659	NASDAQ	AAME	Thu, May 21, 2009	0.70	0.70	0.70	0.70
4658	NASDAQ	AAME	Wed, May 20, 2009	0.85	0.85	0.71	0.75
4657	NASDAQ	AAME	Tue, May 19, 2009	0.79	0.99	0.79	0.82
4656	NASDAQ	AAME	Tue, May 12, 2009	0.76	0.76	0.68	0.68
4655	NASDAQ	AAME	Mon, May 11, 2009	0.80	0.81	0.79	0.79
4654	NASDAQ	AAME	Fri, May 8, 2009	0.74	0.80	0.74	0.80
4653	NASDAQ	AAME	Thu, May 7, 2009	0.65	0.65	0.65	0.65
4652	NASDAQ	AAME	Wed, May 6, 2009	0.64	0.64	0.64	0.64
4651	NASDAQ	AAME	Tue, May 5, 2009	0.63	0.66	0.60	0.61
4650	NASDAQ	AAME	Wed, Apr 29, 2009	0.74	0.74	0.61	0.61
4649	NASDAQ	AAME	Tue, Apr 28, 2009	0.73	0.74	0.66	0.66
4648	NASDAQ	AAME	Thu, Apr 23, 2009	0.60	0.71	0.60	0.71
4647	NASDAQ	AAME	Wed, Apr 22, 2009	0.60	0.60	0.60	0.60
4646	NASDAQ	AAME	Tue, Apr 21, 2009	0.70	0.70	0.60	0.60
4645	NASDAQ	AAME	Mon, Apr 20, 2009	0.74	0.75	0.72	0.72
4644	NASDAQ	AAME	Fri, Apr 17, 2009	0.71	0.71	0.65	0.65
4643	NASDAQ	AAME	Thu, Apr 16, 2009	0.60	0.60	0.60	0.60
4642	NASDAQ	AAME	Wed, Apr 15, 2009	0.64	0.65	0.64	0.65
4641	NASDAQ	AAME	Tue, Apr 14, 2009	0.60	0.68	0.60	0.68
4640	NASDAQ	AAME	Mon, Apr 13, 2009	0.60	0.67	0.60	0.60
4639	NASDAQ	AAME	Thu, Apr 9, 2009	0.60	0.60	0.60	0.60
4638	NASDAQ	AAME	Wed, Apr 8, 2009	0.56	0.67	0.56	0.60
4637	NASDAQ	AAME	Tue, Apr 7, 2009	0.55	0.55	0.50	0.55
4636	NASDAQ	AAME	Mon, Apr 6, 2009	0.50	0.55	0.50	0.55
4635	NASDAQ	AAME	Fri, Apr 3, 2009	0.48	0.50	0.45	0.45
4634	NASDAQ	AAME	Thu, Apr 2, 2009	0.52	0.53	0.45	0.51
4633	NASDAQ	AAME	Wed, Apr 1, 2009	0.56	0.58	0.46	0.46
4632	NASDAQ	AAME	Tue, Mar 31, 2009	0.77	0.77	0.72	0.72
4631	NASDAQ	AAME	Fri, Mar 27, 2009	0.76	0.76	0.76	0.76
4630	NASDAQ	AAME	Wed, Mar 25, 2009	0.65	0.68	0.65	0.68
4629	NASDAQ	AAME	Tue, Mar 24, 2009	0.67	0.90	0.60	0.89
4628	NASDAQ	AAME	Thu, Mar 19, 2009	0.46	0.72	0.46	0.61
4627	NASDAQ	AAME	Wed, Mar 18, 2009	0.46	0.46	0.46	0.46
4626	NASDAQ	AAME	Tue, Mar 17, 2009	0.52	0.58	0.50	0.50
4625	NASDAQ	AAME	Mon, Mar 16, 2009	0.55	0.55	0.54	0.54
4624	NASDAQ	AAME	Fri, Mar 13, 2009	0.54	0.54	0.54	0.54
4623	NASDAQ	AAME	Tue, Mar 10, 2009	0.55	0.55	0.51	0.55
4622	NASDAQ	AAME	Fri, Mar 6, 2009	0.56	0.56	0.51	0.51
4621	NASDAQ	AAME	Thu, Mar 5, 2009	0.66	0.66	0.60	0.60
4620	NASDAQ	AAME	Wed, Mar 4, 2009	0.61	0.66	0.60	0.66
4619	NASDAQ	AAME	Tue, Mar 3, 2009	0.62	0.62	0.61	0.61
4618	NASDAQ	AAME	Mon, Mar 2, 2009	0.66	0.67	0.61	0.64
4617	NASDAQ	AAME	Wed, Feb 25, 2009	0.67	0.68	0.62	0.64
4616	NASDAQ	AAME	Tue, Feb 24, 2009	0.80	0.80	0.61	0.61
4615	NASDAQ	AAME	Mon, Feb 23, 2009	0.66	0.67	0.65	0.65
4614	NASDAQ	AAME	Fri, Feb 20, 2009	0.70	0.70	0.70	0.70
4613	NASDAQ	AAME	Thu, Feb 19, 2009	0.88	0.88	0.66	0.87
4612	NASDAQ	AAME	Wed, Feb 18, 2009	0.67	0.90	0.67	0.90
4611	NASDAQ	AAME	Tue, Feb 17, 2009	0.67	0.80	0.65	0.80
4610	NASDAQ	AAME	Fri, Feb 13, 2009	0.89	0.89	0.89	0.89
4609	NASDAQ	AAME	Wed, Feb 11, 2009	0.90	0.90	0.90	0.90
4608	NASDAQ	AAME	Tue, Feb 10, 2009	0.88	0.96	0.66	0.94
4607	NASDAQ	AAME	Thu, Feb 5, 2009	0.97	0.97	0.96	0.96
4606	NASDAQ	AAME	Tue, Feb 3, 2009	0.71	0.71	0.71	0.71
4605	NASDAQ	AAME	Fri, Jan 30, 2009	0.97	0.97	0.96	0.96
4604	NASDAQ	AAME	Thu, Jan 29, 2009	0.81	0.95	0.71	0.71
4603	NASDAQ	AAME	Wed, Jan 28, 2009	0.92	0.92	0.92	0.92
4602	NASDAQ	AAME	Tue, Jan 27, 2009	0.86	0.95	0.86	0.90
4601	NASDAQ	AAME	Tue, Jan 20, 2009	0.75	0.75	0.75	0.75
4600	NASDAQ	AAME	Thu, Jan 15, 2009	0.76	0.80	0.76	0.80
4599	NASDAQ	AAME	Wed, Jan 14, 2009	0.86	0.86	0.81	0.81
4598	NASDAQ	AAME	Tue, Jan 13, 2009	0.77	0.84	0.75	0.75
4597	NASDAQ	AAME	Fri, Jan 9, 2009	0.89	0.89	0.80	0.85
4596	NASDAQ	AAME	Wed, Jan 7, 2009	0.72	0.85	0.65	0.66
4595	NASDAQ	AAME	Tue, Jan 6, 2009	0.76	0.80	0.65	0.65
4594	NASDAQ	AAME	Fri, Jan 2, 2009	0.79	0.79	0.79	0.79
4593	NASDAQ	AAME	Wed, Dec 31, 2008	0.80	0.80	0.74	0.74
4592	NASDAQ	AAME	Tue, Dec 30, 2008	0.65	0.87	0.65	0.87
4591	NASDAQ	AAME	Mon, Dec 29, 2008	0.68	0.68	0.61	0.65
4590	NASDAQ	AAME	Fri, Dec 26, 2008	0.74	0.74	0.74	0.74
4589	NASDAQ	AAME	Tue, Dec 23, 2008	0.76	0.80	0.74	0.80
4588	NASDAQ	AAME	Mon, Dec 22, 2008	0.81	0.82	0.81	0.82
4587	NASDAQ	AAME	Fri, Dec 19, 2008	0.93	0.93	0.81	0.81
4586	NASDAQ	AAME	Wed, Dec 17, 2008	0.75	0.93	0.75	0.84
4585	NASDAQ	AAME	Tue, Dec 16, 2008	0.85	1.00	0.85	0.98
4584	NASDAQ	AAME	Mon, Dec 15, 2008	0.87	0.87	0.78	0.78
4583	NASDAQ	AAME	Fri, Dec 12, 2008	0.79	0.79	0.79	0.79
4582	NASDAQ	AAME	Thu, Dec 11, 2008	0.77	0.85	0.75	0.85
4581	NASDAQ	AAME	Tue, Dec 9, 2008	0.75	0.86	0.75	0.86
4580	NASDAQ	AAME	Mon, Dec 8, 2008	0.87	0.88	0.83	0.88
4579	NASDAQ	AAME	Fri, Dec 5, 2008	0.81	1.10	0.81	1.10
4578	NASDAQ	AAME	Thu, Dec 4, 2008	0.88	0.88	0.88	0.88
4577	NASDAQ	AAME	Wed, Dec 3, 2008	1.15	1.15	0.88	0.88
4576	NASDAQ	AAME	Tue, Dec 2, 2008	0.80	1.17	0.80	1.15
4575	NASDAQ	AAME	Mon, Dec 1, 2008	0.65	0.94	0.62	0.88
4574	NASDAQ	AAME	Fri, Nov 28, 2008	0.62	0.72	0.62	0.62
4573	NASDAQ	AAME	Wed, Nov 26, 2008	0.65	0.65	0.65	0.65
4572	NASDAQ	AAME	Tue, Nov 25, 2008	0.82	0.82	0.66	0.75
4571	NASDAQ	AAME	Mon, Nov 24, 2008	1.20	1.20	1.20	1.20
4570	NASDAQ	AAME	Fri, Nov 21, 2008	1.19	1.20	1.19	1.20
4569	NASDAQ	AAME	Thu, Nov 20, 2008	1.20	1.20	0.85	0.85
4568	NASDAQ	AAME	Wed, Nov 19, 2008	1.00	1.00	0.75	0.76
4567	NASDAQ	AAME	Tue, Nov 18, 2008	0.95	1.00	0.94	0.99
4566	NASDAQ	AAME	Mon, Nov 17, 2008	0.95	0.95	0.89	0.90
4565	NASDAQ	AAME	Thu, Nov 13, 2008	0.78	0.86	0.70	0.71
4564	NASDAQ	AAME	Wed, Nov 12, 2008	0.95	1.00	0.61	0.79
4563	NASDAQ	AAME	Tue, Nov 11, 2008	1.00	1.00	1.00	1.00
4562	NASDAQ	AAME	Mon, Nov 10, 2008	1.01	1.01	1.00	1.00
4561	NASDAQ	AAME	Fri, Nov 7, 2008	1.06	1.06	1.05	1.05
4560	NASDAQ	AAME	Thu, Nov 6, 2008	1.07	1.07	1.07	1.07
4559	NASDAQ	AAME	Wed, Nov 5, 2008	1.20	1.30	1.20	1.30
4558	NASDAQ	AAME	Tue, Nov 4, 2008	1.10	1.20	1.10	1.20
4557	NASDAQ	AAME	Fri, Oct 31, 2008	1.08	1.10	1.08	1.10
4556	NASDAQ	AAME	Tue, Oct 28, 2008	1.01	1.01	0.95	0.95
4555	NASDAQ	AAME	Fri, Oct 24, 2008	1.00	1.00	0.95	0.95
4554	NASDAQ	AAME	Thu, Oct 23, 2008	1.06	1.20	0.92	0.92
4553	NASDAQ	AAME	Wed, Oct 22, 2008	1.00	1.00	1.00	1.00
4552	NASDAQ	AAME	Tue, Oct 21, 2008	1.00	1.00	1.00	1.16
4551	NASDAQ	AAME	Mon, Oct 20, 2008	1.00	1.00	0.93	0.93
4550	NASDAQ	AAME	Fri, Oct 17, 2008	1.23	1.24	1.06	1.07
4549	NASDAQ	AAME	Thu, Oct 16, 2008	1.03	1.03	1.03	1.03
4548	NASDAQ	AAME	Wed, Oct 15, 2008	1.29	1.29	1.26	1.26
4547	NASDAQ	AAME	Tue, Oct 14, 2008	1.17	1.25	0.73	1.25
4546	NASDAQ	AAME	Fri, Oct 10, 2008	0.70	1.09	0.70	1.05
4545	NASDAQ	AAME	Thu, Oct 9, 2008	1.05	1.07	1.05	1.07
4544	NASDAQ	AAME	Tue, Oct 7, 2008	1.00	1.01	0.64	1.00
4543	NASDAQ	AAME	Mon, Oct 6, 2008	1.18	1.25	1.00	1.20
4542	NASDAQ	AAME	Thu, Oct 2, 2008	1.35	1.35	1.34	1.34
4541	NASDAQ	AAME	Wed, Oct 1, 2008	1.29	1.35	1.12	1.35
4540	NASDAQ	AAME	Tue, Sep 30, 2008	1.05	1.17	1.04	1.14
4539	NASDAQ	AAME	Mon, Sep 29, 2008	1.10	1.10	1.10	1.10
4538	NASDAQ	AAME	Fri, Sep 26, 2008	1.22	1.27	1.20	1.20
4537	NASDAQ	AAME	Wed, Sep 24, 2008	1.40	1.40	1.40	1.40
4536	NASDAQ	AAME	Tue, Sep 23, 2008	1.40	1.40	1.35	1.35
4535	NASDAQ	AAME	Mon, Sep 22, 2008	1.28	1.30	1.22	1.23
4534	NASDAQ	AAME	Fri, Sep 19, 2008	1.50	1.50	1.31	1.35
4533	NASDAQ	AAME	Thu, Sep 18, 2008	1.30	1.33	1.29	1.29
4532	NASDAQ	AAME	Wed, Sep 17, 2008	1.40	1.40	1.40	1.40
4531	NASDAQ	AAME	Tue, Sep 16, 2008	1.41	1.42	1.05	1.39
4530	NASDAQ	AAME	Wed, Sep 10, 2008	1.55	1.55	1.53	1.53
4529	NASDAQ	AAME	Tue, Sep 9, 2008	1.45	1.55	1.41	1.55
4528	NASDAQ	AAME	Mon, Sep 8, 2008	1.55	1.55	1.55	1.55
4527	NASDAQ	AAME	Tue, Sep 2, 2008	1.53	1.55	1.53	1.55
4526	NASDAQ	AAME	Thu, Aug 28, 2008	1.56	1.56	1.51	1.52
4525	NASDAQ	AAME	Wed, Aug 27, 2008	1.46	1.46	1.39	1.39
4524	NASDAQ	AAME	Tue, Aug 26, 2008	1.41	1.46	1.41	1.45
4523	NASDAQ	AAME	Mon, Aug 25, 2008	1.61	1.63	1.61	1.63
4522	NASDAQ	AAME	Mon, Aug 18, 2008	1.61	1.61	1.47	1.47
4521	NASDAQ	AAME	Fri, Aug 15, 2008	1.43	1.43	1.43	1.43
4520	NASDAQ	AAME	Thu, Aug 14, 2008	1.42	1.65	1.41	1.65
4519	NASDAQ	AAME	Wed, Aug 13, 2008	1.50	1.59	1.42	1.52
4518	NASDAQ	AAME	Tue, Aug 12, 2008	1.57	1.57	1.40	1.40
4517	NASDAQ	AAME	Mon, Aug 11, 2008	1.62	1.64	1.58	1.62
4516	NASDAQ	AAME	Fri, Aug 8, 2008	1.41	1.41	1.41	1.41
4515	NASDAQ	AAME	Thu, Aug 7, 2008	1.33	1.57	1.33	1.57
4514	NASDAQ	AAME	Wed, Aug 6, 2008	1.42	1.42	1.33	1.33
4513	NASDAQ	AAME	Tue, Aug 5, 2008	1.50	1.50	1.50	1.50
4512	NASDAQ	AAME	Mon, Aug 4, 2008	1.50	1.50	1.50	1.50
4511	NASDAQ	AAME	Thu, Jul 31, 2008	1.50	1.50	1.50	1.50
4510	NASDAQ	AAME	Wed, Jul 30, 2008	1.49	1.50	1.48	1.50
4509	NASDAQ	AAME	Tue, Jul 29, 2008	1.46	1.46	1.46	1.46
4508	NASDAQ	AAME	Mon, Jul 28, 2008	1.45	1.48	1.45	1.48
4507	NASDAQ	AAME	Fri, Jul 25, 2008	1.47	1.48	1.47	1.48
4506	NASDAQ	AAME	Thu, Jul 24, 2008	1.39	1.39	1.39	1.39
4505	NASDAQ	AAME	Wed, Jul 23, 2008	1.39	1.41	1.38	1.40
4504	NASDAQ	AAME	Tue, Jul 22, 2008	1.41	1.41	1.24	1.26
4503	NASDAQ	AAME	Mon, Jul 21, 2008	1.52	1.52	1.52	1.52
4502	NASDAQ	AAME	Fri, Jul 18, 2008	1.61	1.63	1.55	1.55
4501	NASDAQ	AAME	Thu, Jul 17, 2008	1.60	1.65	1.60	1.65
4500	NASDAQ	AAME	Wed, Jul 16, 2008	1.65	1.65	1.60	1.60
4499	NASDAQ	AAME	Tue, Jul 15, 2008	1.60	1.60	1.60	1.60
4498	NASDAQ	AAME	Mon, Jul 14, 2008	1.65	1.65	1.60	1.60
4497	NASDAQ	AAME	Fri, Jul 11, 2008	1.65	1.67	1.60	1.65
4496	NASDAQ	AAME	Thu, Jul 10, 2008	1.66	1.67	1.65	1.67
4495	NASDAQ	AAME	Wed, Jul 9, 2008	1.66	1.70	1.65	1.70
4494	NASDAQ	AAME	Tue, Jul 8, 2008	1.65	1.66	1.63	1.66
4493	NASDAQ	AAME	Mon, Jul 7, 2008	1.65	1.73	1.56	1.71
4492	NASDAQ	AAME	Wed, Jul 2, 2008	1.64	1.65	1.64	1.65
4491	NASDAQ	AAME	Tue, Jul 1, 2008	1.62	1.62	1.60	1.60
4490	NASDAQ	AAME	Mon, Jun 30, 2008	1.82	1.82	1.61	1.61
4489	NASDAQ	AAME	Fri, Jun 27, 2008	2.10	2.10	1.73	1.73
4488	NASDAQ	AAME	Wed, Jun 25, 2008	1.60	1.60	1.60	1.60
4487	NASDAQ	AAME	Tue, Jun 24, 2008	1.42	1.64	1.42	1.60
4486	NASDAQ	AAME	Mon, Jun 23, 2008	1.42	1.64	1.42	1.64
4485	NASDAQ	AAME	Fri, Jun 20, 2008	1.65	1.68	1.60	1.67
4484	NASDAQ	AAME	Thu, Jun 19, 2008	1.55	2.13	1.54	1.76
4483	NASDAQ	AAME	Wed, Jun 18, 2008	1.54	1.55	1.54	1.54
4482	NASDAQ	AAME	Tue, Jun 17, 2008	1.49	1.67	1.49	1.55
4481	NASDAQ	AAME	Mon, Jun 16, 2008	1.48	1.49	1.48	1.49
4480	NASDAQ	AAME	Fri, Jun 13, 2008	1.42	1.45	1.42	1.45
4479	NASDAQ	AAME	Thu, Jun 12, 2008	1.42	1.48	1.42	1.48
4478	NASDAQ	AAME	Wed, Jun 11, 2008	1.41	1.49	1.41	1.47
4477	NASDAQ	AAME	Tue, Jun 10, 2008	1.35	1.37	1.31	1.37
4476	NASDAQ	AAME	Mon, Jun 9, 2008	1.37	1.41	1.36	1.41
4475	NASDAQ	AAME	Fri, Jun 6, 2008	1.37	1.42	1.37	1.42
4474	NASDAQ	AAME	Thu, Jun 5, 2008	1.39	1.45	1.37	1.45
4473	NASDAQ	AAME	Wed, Jun 4, 2008	1.44	1.45	1.42	1.44
4472	NASDAQ	AAME	Tue, Jun 3, 2008	1.48	1.49	1.39	1.45
4471	NASDAQ	AAME	Mon, Jun 2, 2008	1.49	1.49	1.40	1.40
4470	NASDAQ	AAME	Fri, May 30, 2008	1.46	1.46	1.43	1.43
4469	NASDAQ	AAME	Thu, May 29, 2008	1.46	1.63	1.43	1.45
4468	NASDAQ	AAME	Wed, May 28, 2008	1.49	1.50	1.47	1.50
4467	NASDAQ	AAME	Tue, May 27, 2008	1.61	1.62	1.54	1.55
4466	NASDAQ	AAME	Fri, May 23, 2008	1.68	1.68	1.53	1.54
4465	NASDAQ	AAME	Thu, May 22, 2008	1.74	1.74	1.74	1.74
4464	NASDAQ	AAME	Wed, May 21, 2008	1.77	1.77	1.67	1.70
4463	NASDAQ	AAME	Tue, May 20, 2008	1.73	1.73	1.63	1.66
4462	NASDAQ	AAME	Mon, May 19, 2008	1.81	1.82	1.70	1.70
4461	NASDAQ	AAME	Fri, May 16, 2008	1.94	1.94	1.78	1.90
4460	NASDAQ	AAME	Thu, May 15, 2008	1.85	2.18	1.81	1.84
4459	NASDAQ	AAME	Wed, May 14, 2008	1.90	2.20	1.88	1.95
4458	NASDAQ	AAME	Tue, May 13, 2008	2.06	2.06	1.84	1.94
4457	NASDAQ	AAME	Mon, May 12, 2008	2.20	2.20	2.10	2.12
4456	NASDAQ	AAME	Fri, May 9, 2008	2.13	2.30	2.13	2.20
4455	NASDAQ	AAME	Thu, May 8, 2008	2.06	2.06	2.05	2.05
4454	NASDAQ	AAME	Wed, May 7, 2008	2.06	2.06	2.05	2.05
4453	NASDAQ	AAME	Tue, May 6, 2008	2.23	2.23	2.05	2.05
4452	NASDAQ	AAME	Mon, May 5, 2008	2.25	2.35	2.25	2.30
4451	NASDAQ	AAME	Fri, May 2, 2008	2.15	2.35	2.15	2.25
4450	NASDAQ	AAME	Thu, May 1, 2008	2.50	2.50	2.22	2.41
4449	NASDAQ	AAME	Wed, Apr 30, 2008	2.19	3.00	2.19	2.38
4448	NASDAQ	AAME	Tue, Apr 29, 2008	2.10	2.10	2.10	2.10
4447	NASDAQ	AAME	Mon, Apr 28, 2008	2.05	2.11	2.05	2.06
4446	NASDAQ	AAME	Fri, Apr 25, 2008	2.02	2.19	2.02	2.03
4445	NASDAQ	AAME	Thu, Apr 24, 2008	2.02	2.02	2.02	2.02
4444	NASDAQ	AAME	Wed, Apr 23, 2008	2.00	2.02	2.00	2.02
4443	NASDAQ	AAME	Tue, Apr 22, 2008	1.95	2.19	1.95	2.01
4442	NASDAQ	AAME	Mon, Apr 21, 2008	2.09	2.09	1.95	2.07
4441	NASDAQ	AAME	Fri, Apr 18, 2008	1.72	2.07	1.71	2.07
4440	NASDAQ	AAME	Wed, Apr 16, 2008	1.73	1.73	1.72	1.72
4439	NASDAQ	AAME	Tue, Apr 15, 2008	1.62	1.74	1.52	1.72
4438	NASDAQ	AAME	Mon, Apr 14, 2008	1.55	1.78	1.53	1.65
4437	NASDAQ	AAME	Fri, Apr 11, 2008	1.52	1.76	1.52	1.55
4436	NASDAQ	AAME	Thu, Apr 10, 2008	1.58	1.73	1.46	1.54
4435	NASDAQ	AAME	Wed, Apr 9, 2008	1.55	1.58	1.55	1.58
4434	NASDAQ	AAME	Tue, Apr 8, 2008	1.49	1.50	1.49	1.50
4433	NASDAQ	AAME	Mon, Apr 7, 2008	1.55	1.55	1.50	1.50
4432	NASDAQ	AAME	Fri, Apr 4, 2008	1.57	1.57	1.57	1.57
4431	NASDAQ	AAME	Thu, Apr 3, 2008	1.59	1.59	1.55	1.59
4430	NASDAQ	AAME	Wed, Apr 2, 2008	1.56	1.59	1.56	1.59
4429	NASDAQ	AAME	Tue, Apr 1, 2008	1.54	1.56	1.54	1.56
4428	NASDAQ	AAME	Mon, Mar 31, 2008	1.52	1.56	1.45	1.53
4427	NASDAQ	AAME	Thu, Mar 27, 2008	1.44	1.45	1.43	1.44
4426	NASDAQ	AAME	Wed, Mar 26, 2008	1.45	1.45	1.43	1.43
4425	NASDAQ	AAME	Mon, Mar 24, 2008	1.42	1.46	1.42	1.45
4424	NASDAQ	AAME	Wed, Mar 19, 2008	1.41	1.41	1.38	1.41
4423	NASDAQ	AAME	Tue, Mar 18, 2008	1.48	1.48	1.47	1.47
4422	NASDAQ	AAME	Mon, Mar 17, 2008	1.53	1.54	1.53	1.54
4421	NASDAQ	AAME	Fri, Mar 14, 2008	1.48	1.57	1.47	1.51
4420	NASDAQ	AAME	Thu, Mar 13, 2008	1.59	1.59	1.49	1.49
4419	NASDAQ	AAME	Wed, Mar 12, 2008	1.48	1.62	1.47	1.59
4418	NASDAQ	AAME	Tue, Mar 11, 2008	1.50	1.62	1.48	1.48
4417	NASDAQ	AAME	Mon, Mar 10, 2008	1.47	1.67	1.47	1.49
4416	NASDAQ	AAME	Fri, Mar 7, 2008	1.50	1.52	1.48	1.48
4415	NASDAQ	AAME	Thu, Mar 6, 2008	1.47	1.52	1.47	1.52
4414	NASDAQ	AAME	Tue, Mar 4, 2008	1.47	1.52	1.47	1.52
4413	NASDAQ	AAME	Mon, Mar 3, 2008	1.55	1.55	1.45	1.47
4412	NASDAQ	AAME	Fri, Feb 29, 2008	1.55	1.55	1.55	1.55
4411	NASDAQ	AAME	Thu, Feb 28, 2008	1.59	1.59	1.59	1.59
4410	NASDAQ	AAME	Wed, Feb 27, 2008	1.52	1.58	1.52	1.58
4409	NASDAQ	AAME	Tue, Feb 26, 2008	1.55	1.55	1.54	1.54
4408	NASDAQ	AAME	Mon, Feb 25, 2008	1.54	1.59	1.47	1.55
4407	NASDAQ	AAME	Fri, Feb 22, 2008	1.63	1.63	1.52	1.52
4406	NASDAQ	AAME	Thu, Feb 21, 2008	1.44	1.55	1.44	1.55
4405	NASDAQ	AAME	Wed, Feb 20, 2008	1.61	1.67	1.48	1.56
4404	NASDAQ	AAME	Tue, Feb 19, 2008	1.64	1.69	1.44	1.58
4403	NASDAQ	AAME	Fri, Feb 15, 2008	1.44	1.62	1.44	1.48
4402	NASDAQ	AAME	Thu, Feb 14, 2008	1.64	1.65	1.23	1.47
4401	NASDAQ	AAME	Wed, Feb 13, 2008	1.70	1.74	1.53	1.53
4400	NASDAQ	AAME	Tue, Feb 12, 2008	1.63	1.69	1.55	1.60
4399	NASDAQ	AAME	Mon, Feb 11, 2008	1.58	1.69	1.57	1.60
4398	NASDAQ	AAME	Fri, Feb 8, 2008	1.56	1.75	1.55	1.62
4397	NASDAQ	AAME	Thu, Feb 7, 2008	1.66	1.69	1.62	1.65
4396	NASDAQ	AAME	Wed, Feb 6, 2008	1.70	1.70	1.65	1.65
4395	NASDAQ	AAME	Tue, Feb 5, 2008	1.66	1.67	1.66	1.67
4394	NASDAQ	AAME	Mon, Feb 4, 2008	1.63	1.63	1.56	1.60
4393	NASDAQ	AAME	Fri, Feb 1, 2008	1.63	1.67	1.56	1.67
4392	NASDAQ	AAME	Thu, Jan 31, 2008	1.64	1.65	1.57	1.59
4391	NASDAQ	AAME	Wed, Jan 30, 2008	1.69	1.69	1.55	1.63
4390	NASDAQ	AAME	Tue, Jan 29, 2008	1.56	1.67	1.54	1.64
4389	NASDAQ	AAME	Mon, Jan 28, 2008	1.50	1.65	1.50	1.56
4388	NASDAQ	AAME	Fri, Jan 25, 2008	1.41	1.59	1.41	1.55
4387	NASDAQ	AAME	Thu, Jan 24, 2008	1.49	1.62	1.49	1.54
4386	NASDAQ	AAME	Wed, Jan 23, 2008	1.35	1.50	1.30	1.48
4385	NASDAQ	AAME	Tue, Jan 22, 2008	1.40	1.50	1.29	1.50
4384	NASDAQ	AAME	Fri, Jan 18, 2008	1.43	1.50	1.43	1.49
4383	NASDAQ	AAME	Thu, Jan 17, 2008	1.49	1.53	1.49	1.53
4382	NASDAQ	AAME	Wed, Jan 16, 2008	1.41	1.48	1.40	1.48
4381	NASDAQ	AAME	Tue, Jan 15, 2008	1.50	1.50	1.50	1.50
4380	NASDAQ	AAME	Mon, Jan 14, 2008	1.47	1.50	1.47	1.50
4379	NASDAQ	AAME	Fri, Jan 11, 2008	1.67	1.72	1.43	1.45
4378	NASDAQ	AAME	Thu, Jan 10, 2008	1.73	1.73	1.64	1.72
4377	NASDAQ	AAME	Wed, Jan 9, 2008	1.55	1.72	1.55	1.64
4376	NASDAQ	AAME	Tue, Jan 8, 2008	1.47	1.58	1.40	1.45
4375	NASDAQ	AAME	Mon, Jan 7, 2008	1.56	1.75	1.51	1.51
4374	NASDAQ	AAME	Fri, Jan 4, 2008	1.55	1.57	1.54	1.57
4373	NASDAQ	AAME	Thu, Jan 3, 2008	1.58	1.60	1.50	1.51
4372	NASDAQ	AAME	Wed, Jan 2, 2008	1.55	1.57	1.51	1.57
4371	NASDAQ	AAME	Mon, Dec 31, 2007	1.46	1.50	1.25	1.40
4370	NASDAQ	AAME	Fri, Dec 28, 2007	1.48	1.48	1.42	1.44
4369	NASDAQ	AAME	Thu, Dec 27, 2007	1.38	1.50	1.38	1.48
4368	NASDAQ	AAME	Wed, Dec 26, 2007	1.41	1.43	1.38	1.39
4367	NASDAQ	AAME	Mon, Dec 24, 2007	1.39	1.43	1.39	1.42
4366	NASDAQ	AAME	Fri, Dec 21, 2007	1.35	1.45	1.30	1.39
4365	NASDAQ	AAME	Thu, Dec 20, 2007	1.40	1.40	1.11	1.26
4364	NASDAQ	AAME	Wed, Dec 19, 2007	1.45	1.45	1.41	1.43
4363	NASDAQ	AAME	Tue, Dec 18, 2007	1.50	1.50	1.45	1.45
4362	NASDAQ	AAME	Mon, Dec 17, 2007	1.67	1.71	1.53	1.53
4361	NASDAQ	AAME	Fri, Dec 14, 2007	1.60	1.60	1.56	1.56
4360	NASDAQ	AAME	Thu, Dec 13, 2007	1.42	1.56	1.42	1.53
4359	NASDAQ	AAME	Wed, Dec 12, 2007	1.41	1.54	1.41	1.50
4358	NASDAQ	AAME	Tue, Dec 11, 2007	1.77	1.78	1.50	1.50
4357	NASDAQ	AAME	Mon, Dec 10, 2007	1.62	1.87	1.59	1.79
4356	NASDAQ	AAME	Fri, Dec 7, 2007	1.68	1.87	1.63	1.69
4355	NASDAQ	AAME	Thu, Dec 6, 2007	1.81	1.94	1.70	1.81
4354	NASDAQ	AAME	Wed, Dec 5, 2007	1.98	2.17	1.74	1.80
4353	NASDAQ	AAME	Tue, Dec 4, 2007	1.70	1.97	1.70	1.91
4352	NASDAQ	AAME	Mon, Dec 3, 2007	1.74	1.79	1.66	1.79
4351	NASDAQ	AAME	Fri, Nov 30, 2007	1.74	1.75	1.74	1.75
4350	NASDAQ	AAME	Thu, Nov 29, 2007	1.70	1.75	1.60	1.74
4349	NASDAQ	AAME	Wed, Nov 28, 2007	1.67	1.99	1.67	1.75
4348	NASDAQ	AAME	Tue, Nov 27, 2007	1.72	1.86	1.67	1.67
4347	NASDAQ	AAME	Mon, Nov 26, 2007	1.79	1.85	1.67	1.72
4346	NASDAQ	AAME	Wed, Nov 21, 2007	1.87	2.09	1.67	1.72
4345	NASDAQ	AAME	Tue, Nov 20, 2007	2.14	2.16	2.00	2.02
4344	NASDAQ	AAME	Mon, Nov 19, 2007	2.23	2.25	1.93	2.12
4343	NASDAQ	AAME	Fri, Nov 16, 2007	2.19	2.24	2.19	2.23
4342	NASDAQ	AAME	Thu, Nov 15, 2007	1.87	2.19	1.87	2.15
4341	NASDAQ	AAME	Wed, Nov 14, 2007	2.10	2.20	1.89	2.19
4340	NASDAQ	AAME	Tue, Nov 13, 2007	1.57	1.96	1.57	1.96
4339	NASDAQ	AAME	Mon, Nov 12, 2007	2.26	2.29	2.07	2.19
4338	NASDAQ	AAME	Fri, Nov 9, 2007	2.30	2.31	2.25	2.29
4337	NASDAQ	AAME	Thu, Nov 8, 2007	2.26	2.29	2.07	2.29
4336	NASDAQ	AAME	Wed, Nov 7, 2007	2.25	2.30	2.13	2.30
4335	NASDAQ	AAME	Tue, Nov 6, 2007	2.28	2.32	2.10	2.27
4334	NASDAQ	AAME	Mon, Nov 5, 2007	2.26	2.29	2.10	2.20
4333	NASDAQ	AAME	Fri, Nov 2, 2007	2.29	2.29	2.16	2.23
4332	NASDAQ	AAME	Thu, Nov 1, 2007	2.27	2.27	2.13	2.24
4331	NASDAQ	AAME	Wed, Oct 31, 2007	2.34	2.34	2.16	2.16
4330	NASDAQ	AAME	Tue, Oct 30, 2007	2.45	2.45	2.05	2.19
4329	NASDAQ	AAME	Mon, Oct 29, 2007	2.41	2.53	2.30	2.30
4328	NASDAQ	AAME	Fri, Oct 26, 2007	2.56	2.57	2.36	2.41
4327	NASDAQ	AAME	Thu, Oct 25, 2007	2.48	2.48	2.41	2.43
4326	NASDAQ	AAME	Wed, Oct 24, 2007	2.45	2.45	2.35	2.44
4325	NASDAQ	AAME	Tue, Oct 23, 2007	2.53	2.54	2.34	2.44
4324	NASDAQ	AAME	Mon, Oct 22, 2007	2.60	2.60	2.34	2.42
4323	NASDAQ	AAME	Fri, Oct 19, 2007	2.47	2.58	2.40	2.45
4322	NASDAQ	AAME	Thu, Oct 18, 2007	2.62	2.64	2.53	2.62
4321	NASDAQ	AAME	Wed, Oct 17, 2007	2.46	2.57	2.46	2.57
4320	NASDAQ	AAME	Tue, Oct 16, 2007	2.55	2.56	2.55	2.56
4319	NASDAQ	AAME	Mon, Oct 15, 2007	2.59	2.59	2.51	2.53
4318	NASDAQ	AAME	Fri, Oct 12, 2007	2.49	2.75	2.43	2.51
4317	NASDAQ	AAME	Thu, Oct 11, 2007	2.79	2.79	2.50	2.50
4316	NASDAQ	AAME	Wed, Oct 10, 2007	2.69	2.69	2.69	2.69
4315	NASDAQ	AAME	Tue, Oct 9, 2007	2.68	2.75	2.68	2.68
4314	NASDAQ	AAME	Mon, Oct 8, 2007	2.59	2.76	2.59	2.69
4313	NASDAQ	AAME	Fri, Oct 5, 2007	2.96	2.96	2.63	2.63
4312	NASDAQ	AAME	Thu, Oct 4, 2007	2.61	2.62	2.57	2.59
4311	NASDAQ	AAME	Wed, Oct 3, 2007	2.75	2.91	2.67	2.70
4310	NASDAQ	AAME	Tue, Oct 2, 2007	2.67	2.84	2.67	2.74
4309	NASDAQ	AAME	Mon, Oct 1, 2007	2.75	2.79	2.53	2.62
4308	NASDAQ	AAME	Fri, Sep 28, 2007	2.67	2.71	2.58	2.70
4307	NASDAQ	AAME	Thu, Sep 27, 2007	2.75	2.75	2.62	2.72
4306	NASDAQ	AAME	Wed, Sep 26, 2007	2.41	2.72	2.41	2.64
4305	NASDAQ	AAME	Tue, Sep 25, 2007	2.63	2.74	2.55	2.63
4304	NASDAQ	AAME	Mon, Sep 24, 2007	2.57	2.64	2.46	2.64
4303	NASDAQ	AAME	Fri, Sep 21, 2007	2.80	2.81	2.52	2.61
4302	NASDAQ	AAME	Wed, Sep 19, 2007	2.82	2.86	2.80	2.84
4301	NASDAQ	AAME	Tue, Sep 18, 2007	2.85	2.95	2.82	2.88
4300	NASDAQ	AAME	Mon, Sep 17, 2007	2.85	2.91	2.85	2.89
4299	NASDAQ	AAME	Fri, Sep 14, 2007	2.85	3.03	2.85	2.99
4298	NASDAQ	AAME	Thu, Sep 13, 2007	3.03	3.03	2.88	2.99
4297	NASDAQ	AAME	Wed, Sep 12, 2007	2.92	3.13	2.90	3.00
4296	NASDAQ	AAME	Tue, Sep 11, 2007	3.21	3.21	2.86	2.87
4295	NASDAQ	AAME	Mon, Sep 10, 2007	3.19	3.19	3.19	3.19
4294	NASDAQ	AAME	Fri, Sep 7, 2007	3.14	3.15	3.06	3.15
4293	NASDAQ	AAME	Thu, Sep 6, 2007	2.99	3.38	2.99	3.25
4292	NASDAQ	AAME	Wed, Sep 5, 2007	2.82	3.01	2.80	2.99
4291	NASDAQ	AAME	Tue, Sep 4, 2007	2.89	3.03	2.76	2.82
4290	NASDAQ	AAME	Fri, Aug 31, 2007	2.84	3.04	2.81	3.02
4289	NASDAQ	AAME	Thu, Aug 30, 2007	3.02	3.12	2.77	3.04
4288	NASDAQ	AAME	Wed, Aug 29, 2007	2.80	3.06	2.80	2.85
4287	NASDAQ	AAME	Tue, Aug 28, 2007	2.90	2.91	2.90	2.90
4286	NASDAQ	AAME	Mon, Aug 27, 2007	2.90	3.07	2.84	2.90
4285	NASDAQ	AAME	Fri, Aug 24, 2007	2.94	3.29	2.78	3.06
4284	NASDAQ	AAME	Thu, Aug 23, 2007	2.78	3.17	2.77	2.93
4283	NASDAQ	AAME	Wed, Aug 22, 2007	2.91	2.93	2.70	2.76
4282	NASDAQ	AAME	Tue, Aug 21, 2007	3.30	3.41	2.70	2.94
4281	NASDAQ	AAME	Mon, Aug 20, 2007	3.38	3.39	3.10	3.15
4280	NASDAQ	AAME	Fri, Aug 17, 2007	3.08	3.67	3.08	3.17
4279	NASDAQ	AAME	Thu, Aug 16, 2007	3.19	3.19	3.19	3.19
4278	NASDAQ	AAME	Wed, Aug 15, 2007	3.08	3.14	3.07	3.14
4277	NASDAQ	AAME	Tue, Aug 14, 2007	3.21	3.21	2.95	3.06
4276	NASDAQ	AAME	Mon, Aug 13, 2007	3.17	3.21	2.93	3.19
4275	NASDAQ	AAME	Fri, Aug 10, 2007	3.17	3.17	2.76	3.05
4274	NASDAQ	AAME	Thu, Aug 9, 2007	3.20	3.21	3.17	3.21
4273	NASDAQ	AAME	Wed, Aug 8, 2007	2.96	3.15	2.95	3.14
4272	NASDAQ	AAME	Tue, Aug 7, 2007	2.68	2.92	2.51	2.66
4271	NASDAQ	AAME	Mon, Aug 6, 2007	3.10	3.10	2.40	2.73
4270	NASDAQ	AAME	Fri, Aug 3, 2007	3.17	3.21	3.04	3.18
4269	NASDAQ	AAME	Thu, Aug 2, 2007	3.12	3.24	3.04	3.21
4268	NASDAQ	AAME	Wed, Aug 1, 2007	3.14	3.28	3.14	3.24
4267	NASDAQ	AAME	Tue, Jul 31, 2007	3.21	3.21	3.13	3.19
4266	NASDAQ	AAME	Mon, Jul 30, 2007	3.29	3.34	3.23	3.24
4265	NASDAQ	AAME	Fri, Jul 27, 2007	3.57	3.57	3.10	3.30
4264	NASDAQ	AAME	Thu, Jul 26, 2007	3.79	3.81	3.51	3.57
4263	NASDAQ	AAME	Mon, Jul 23, 2007	3.70	3.90	3.70	3.81
4262	NASDAQ	AAME	Fri, Jul 20, 2007	3.80	3.95	3.77	3.79
4261	NASDAQ	AAME	Thu, Jul 19, 2007	3.98	4.00	3.81	3.90
4260	NASDAQ	AAME	Wed, Jul 18, 2007	3.99	4.01	3.85	3.93
4259	NASDAQ	AAME	Tue, Jul 17, 2007	3.98	4.02	3.98	4.02
4258	NASDAQ	AAME	Mon, Jul 16, 2007	3.97	4.04	3.97	4.04
4257	NASDAQ	AAME	Fri, Jul 13, 2007	4.02	4.02	4.02	4.02
4256	NASDAQ	AAME	Thu, Jul 12, 2007	4.06	4.15	3.96	4.07
4255	NASDAQ	AAME	Wed, Jul 11, 2007	4.05	4.09	4.02	4.09
4254	NASDAQ	AAME	Tue, Jul 10, 2007	3.97	4.07	3.96	4.04
4253	NASDAQ	AAME	Mon, Jul 9, 2007	3.97	3.98	3.85	3.97
4252	NASDAQ	AAME	Fri, Jul 6, 2007	3.92	3.95	3.84	3.94
4251	NASDAQ	AAME	Thu, Jul 5, 2007	3.95	3.95	3.88	3.89
4250	NASDAQ	AAME	Tue, Jul 3, 2007	3.99	3.99	3.88	3.95
4249	NASDAQ	AAME	Mon, Jul 2, 2007	4.05	4.05	3.97	3.97
4248	NASDAQ	AAME	Fri, Jun 29, 2007	4.05	4.09	3.88	4.05
4247	NASDAQ	AAME	Thu, Jun 28, 2007	3.99	3.99	3.85	3.94
4246	NASDAQ	AAME	Wed, Jun 27, 2007	4.04	4.04	3.84	4.00
4245	NASDAQ	AAME	Tue, Jun 26, 2007	4.07	4.10	3.95	3.96
4244	NASDAQ	AAME	Mon, Jun 25, 2007	3.91	4.03	3.82	4.02
4243	NASDAQ	AAME	Fri, Jun 22, 2007	4.10	4.16	3.93	4.00
4242	NASDAQ	AAME	Thu, Jun 21, 2007	4.11	4.15	4.08	4.15
4241	NASDAQ	AAME	Wed, Jun 20, 2007	4.04	4.18	4.04	4.12
4240	NASDAQ	AAME	Tue, Jun 19, 2007	3.98	4.00	3.93	3.99
4239	NASDAQ	AAME	Mon, Jun 18, 2007	4.01	4.08	3.97	3.97
4238	NASDAQ	AAME	Fri, Jun 15, 2007	3.90	4.21	3.90	4.05
4237	NASDAQ	AAME	Thu, Jun 14, 2007	4.14	4.35	4.14	4.16
4236	NASDAQ	AAME	Wed, Jun 13, 2007	4.36	4.52	4.08	4.24
4235	NASDAQ	AAME	Tue, Jun 12, 2007	4.31	4.43	4.30	4.32
4234	NASDAQ	AAME	Mon, Jun 11, 2007	4.45	4.50	4.34	4.40
4233	NASDAQ	AAME	Fri, Jun 8, 2007	4.40	4.60	3.99	4.50
4232	NASDAQ	AAME	Thu, Jun 7, 2007	4.77	4.78	3.46	4.70
4231	NASDAQ	AAME	Wed, Jun 6, 2007	4.61	4.88	4.61	4.75
4230	NASDAQ	AAME	Tue, Jun 5, 2007	4.79	4.96	4.63	4.73
4229	NASDAQ	AAME	Mon, Jun 4, 2007	4.88	5.00	4.76	4.96
4228	NASDAQ	AAME	Fri, Jun 1, 2007	4.89	5.20	4.76	4.99
4227	NASDAQ	AAME	Thu, May 31, 2007	5.18	5.20	4.85	4.90
4226	NASDAQ	AAME	Wed, May 30, 2007	5.10	5.15	5.10	5.15
4225	NASDAQ	AAME	Tue, May 29, 2007	5.19	5.19	5.11	5.11
4224	NASDAQ	AAME	Fri, May 25, 2007	5.10	5.14	5.08	5.08
4223	NASDAQ	AAME	Thu, May 24, 2007	5.15	5.15	5.07	5.14
4222	NASDAQ	AAME	Wed, May 23, 2007	5.20	5.20	5.14	5.14
4221	NASDAQ	AAME	Tue, May 22, 2007	5.10	5.19	4.92	5.19
4220	NASDAQ	AAME	Mon, May 21, 2007	4.90	5.05	4.76	5.05
4219	NASDAQ	AAME	Fri, May 18, 2007	5.02	5.05	4.91	4.97
4218	NASDAQ	AAME	Thu, May 17, 2007	5.08	5.09	4.81	5.03
4217	NASDAQ	AAME	Wed, May 16, 2007	4.94	4.96	4.94	4.95
4216	NASDAQ	AAME	Tue, May 15, 2007	5.05	5.09	4.92	4.96
4215	NASDAQ	AAME	Mon, May 14, 2007	5.00	5.20	4.87	5.03
4214	NASDAQ	AAME	Fri, May 11, 2007	5.00	5.20	5.00	5.20
4213	NASDAQ	AAME	Thu, May 10, 2007	4.92	5.24	4.87	5.14
4212	NASDAQ	AAME	Wed, May 9, 2007	5.34	5.35	5.10	5.14
4211	NASDAQ	AAME	Tue, May 8, 2007	5.07	5.31	5.07	5.31
4210	NASDAQ	AAME	Mon, May 7, 2007	5.21	5.34	4.89	5.14
4209	NASDAQ	AAME	Fri, May 4, 2007	5.20	5.31	5.08	5.25
4208	NASDAQ	AAME	Thu, May 3, 2007	5.31	5.31	5.16	5.30
4207	NASDAQ	AAME	Wed, May 2, 2007	5.17	5.26	4.98	5.21
4206	NASDAQ	AAME	Tue, May 1, 2007	5.35	5.35	5.18	5.19
4205	NASDAQ	AAME	Mon, Apr 30, 2007	5.34	5.37	5.26	5.32
4204	NASDAQ	AAME	Fri, Apr 27, 2007	4.88	5.30	4.88	5.23
4203	NASDAQ	AAME	Thu, Apr 26, 2007	5.30	5.30	4.87	5.02
4202	NASDAQ	AAME	Wed, Apr 25, 2007	5.26	5.43	5.22	5.32
4201	NASDAQ	AAME	Tue, Apr 24, 2007	5.40	5.44	5.12	5.13
4200	NASDAQ	AAME	Mon, Apr 23, 2007	4.85	5.42	4.85	5.35
4199	NASDAQ	AAME	Fri, Apr 20, 2007	4.50	4.80	4.49	4.79
4198	NASDAQ	AAME	Thu, Apr 19, 2007	4.48	4.55	4.34	4.50
4197	NASDAQ	AAME	Wed, Apr 18, 2007	4.30	4.74	4.24	4.45
4196	NASDAQ	AAME	Tue, Apr 17, 2007	4.11	4.28	4.01	4.22
4195	NASDAQ	AAME	Mon, Apr 16, 2007	3.92	4.26	3.92	4.21
4194	NASDAQ	AAME	Fri, Apr 13, 2007	3.98	4.15	3.91	4.05
4193	NASDAQ	AAME	Thu, Apr 12, 2007	4.01	4.23	3.96	4.08
4192	NASDAQ	AAME	Wed, Apr 11, 2007	4.12	4.23	3.80	4.23
4191	NASDAQ	AAME	Tue, Apr 10, 2007	4.25	4.25	4.08	4.08
4190	NASDAQ	AAME	Mon, Apr 9, 2007	3.93	4.25	3.88	4.24
4189	NASDAQ	AAME	Thu, Apr 5, 2007	4.21	4.29	3.91	4.04
4188	NASDAQ	AAME	Wed, Apr 4, 2007	4.17	4.21	4.01	4.21
4187	NASDAQ	AAME	Tue, Apr 3, 2007	4.20	4.30	4.15	4.24
4186	NASDAQ	AAME	Mon, Apr 2, 2007	4.00	4.13	3.80	4.13
4185	NASDAQ	AAME	Fri, Mar 30, 2007	3.99	4.00	3.85	4.00
4184	NASDAQ	AAME	Thu, Mar 29, 2007	3.96	4.00	3.55	3.98
4183	NASDAQ	AAME	Wed, Mar 28, 2007	3.95	3.95	3.71	3.93
4182	NASDAQ	AAME	Tue, Mar 27, 2007	3.97	3.97	3.54	3.94
4181	NASDAQ	AAME	Mon, Mar 26, 2007	3.94	3.97	3.80	3.94
4180	NASDAQ	AAME	Fri, Mar 23, 2007	3.90	3.99	3.82	3.97
4179	NASDAQ	AAME	Thu, Mar 22, 2007	3.97	3.98	3.79	3.93
4178	NASDAQ	AAME	Wed, Mar 21, 2007	3.93	4.00	3.90	4.00
4177	NASDAQ	AAME	Tue, Mar 20, 2007	3.98	4.00	3.96	3.96
4176	NASDAQ	AAME	Mon, Mar 19, 2007	3.81	3.99	3.80	3.94
4175	NASDAQ	AAME	Fri, Mar 16, 2007	3.70	3.94	3.63	3.68
4174	NASDAQ	AAME	Thu, Mar 15, 2007	3.70	3.70	3.64	3.69
4173	NASDAQ	AAME	Wed, Mar 14, 2007	3.46	3.69	3.46	3.69
4172	NASDAQ	AAME	Tue, Mar 13, 2007	3.24	3.49	3.24	3.49
4171	NASDAQ	AAME	Mon, Mar 12, 2007	3.56	3.56	3.22	3.28
4170	NASDAQ	AAME	Fri, Mar 9, 2007	3.56	3.56	3.50	3.56
4169	NASDAQ	AAME	Thu, Mar 8, 2007	3.49	3.56	3.49	3.55
4168	NASDAQ	AAME	Wed, Mar 7, 2007	3.13	3.57	2.90	3.50
4167	NASDAQ	AAME	Tue, Mar 6, 2007	3.24	3.44	3.22	3.31
4166	NASDAQ	AAME	Mon, Mar 5, 2007	3.44	3.47	3.20	3.29
4165	NASDAQ	AAME	Fri, Mar 2, 2007	3.35	3.49	3.34	3.45
4164	NASDAQ	AAME	Thu, Mar 1, 2007	3.50	3.54	3.34	3.37
4163	NASDAQ	AAME	Wed, Feb 28, 2007	3.38	3.41	3.36	3.36
4162	NASDAQ	AAME	Tue, Feb 27, 2007	3.59	3.66	3.43	3.44
4161	NASDAQ	AAME	Mon, Feb 26, 2007	3.93	3.93	3.60	3.60
4160	NASDAQ	AAME	Fri, Feb 23, 2007	3.69	4.00	3.69	3.96
4159	NASDAQ	AAME	Thu, Feb 22, 2007	3.95	3.96	3.72	3.81
4158	NASDAQ	AAME	Wed, Feb 21, 2007	3.92	4.04	3.88	3.90
4157	NASDAQ	AAME	Tue, Feb 20, 2007	3.90	4.01	3.82	3.86
4156	NASDAQ	AAME	Fri, Feb 16, 2007	3.97	3.97	3.79	3.88
4155	NASDAQ	AAME	Thu, Feb 15, 2007	3.80	3.94	3.80	3.81
4154	NASDAQ	AAME	Wed, Feb 14, 2007	3.56	3.80	3.56	3.80
4153	NASDAQ	AAME	Tue, Feb 13, 2007	3.65	3.72	3.65	3.72
4152	NASDAQ	AAME	Mon, Feb 12, 2007	3.59	3.74	3.59	3.70
4151	NASDAQ	AAME	Fri, Feb 9, 2007	3.44	3.59	3.32	3.55
4150	NASDAQ	AAME	Thu, Feb 8, 2007	3.49	3.49	3.39	3.40
4149	NASDAQ	AAME	Wed, Feb 7, 2007	3.40	3.48	3.35	3.48
4148	NASDAQ	AAME	Tue, Feb 6, 2007	3.31	3.40	3.31	3.40
4147	NASDAQ	AAME	Mon, Feb 5, 2007	3.37	3.46	3.31	3.40
4146	NASDAQ	AAME	Fri, Feb 2, 2007	3.33	3.35	3.27	3.35
4145	NASDAQ	AAME	Thu, Feb 1, 2007	3.38	3.40	3.27	3.40
4144	NASDAQ	AAME	Wed, Jan 31, 2007	3.35	3.40	3.32	3.32
4143	NASDAQ	AAME	Tue, Jan 30, 2007	3.25	3.34	3.25	3.32
4142	NASDAQ	AAME	Mon, Jan 29, 2007	3.39	3.40	3.33	3.33
4141	NASDAQ	AAME	Fri, Jan 26, 2007	3.38	3.41	3.29	3.30
4140	NASDAQ	AAME	Thu, Jan 25, 2007	3.39	3.39	3.33	3.35
4139	NASDAQ	AAME	Wed, Jan 24, 2007	3.30	3.41	3.29	3.41
4138	NASDAQ	AAME	Tue, Jan 23, 2007	3.32	3.33	3.32	3.33
4137	NASDAQ	AAME	Mon, Jan 22, 2007	3.29	3.42	3.29	3.31
4136	NASDAQ	AAME	Fri, Jan 19, 2007	3.40	3.40	3.29	3.29
4135	NASDAQ	AAME	Thu, Jan 18, 2007	3.39	3.39	3.39	3.39
4134	NASDAQ	AAME	Wed, Jan 17, 2007	3.49	3.49	3.25	3.43
4133	NASDAQ	AAME	Tue, Jan 16, 2007	3.38	3.38	3.31	3.33
4132	NASDAQ	AAME	Fri, Jan 12, 2007	3.15	3.41	3.15	3.41
4131	NASDAQ	AAME	Thu, Jan 11, 2007	3.74	3.75	3.10	3.18
4130	NASDAQ	AAME	Wed, Jan 10, 2007	3.63	3.75	3.63	3.71
4129	NASDAQ	AAME	Tue, Jan 9, 2007	3.75	3.75	3.59	3.63
4128	NASDAQ	AAME	Mon, Jan 8, 2007	3.45	3.62	3.45	3.59
4127	NASDAQ	AAME	Fri, Jan 5, 2007	3.18	3.43	3.17	3.42
4126	NASDAQ	AAME	Thu, Jan 4, 2007	3.12	3.20	3.10	3.11
4125	NASDAQ	AAME	Wed, Jan 3, 2007	3.10	3.17	3.05	3.05
4124	NASDAQ	AAME	Fri, Dec 29, 2006	2.97	2.97	2.96	2.96
4123	NASDAQ	AAME	Thu, Dec 28, 2006	2.98	3.07	2.84	2.96
4122	NASDAQ	AAME	Wed, Dec 27, 2006	3.05	3.05	2.96	3.05
4121	NASDAQ	AAME	Tue, Dec 26, 2006	3.12	3.12	2.99	3.04
4120	NASDAQ	AAME	Fri, Dec 22, 2006	2.87	3.01	2.87	2.97
4119	NASDAQ	AAME	Thu, Dec 21, 2006	2.90	2.90	2.90	2.90
4118	NASDAQ	AAME	Wed, Dec 20, 2006	2.90	2.90	2.90	2.90
4117	NASDAQ	AAME	Tue, Dec 19, 2006	2.96	2.96	2.92	2.92
4116	NASDAQ	AAME	Mon, Dec 18, 2006	3.00	3.00	2.96	2.96
4115	NASDAQ	AAME	Fri, Dec 15, 2006	3.04	3.04	2.96	3.04
4114	NASDAQ	AAME	Thu, Dec 14, 2006	2.89	3.01	2.81	2.99
4113	NASDAQ	AAME	Wed, Dec 13, 2006	2.90	3.00	2.90	3.00
4112	NASDAQ	AAME	Tue, Dec 12, 2006	3.25	3.25	2.82	2.86
4111	NASDAQ	AAME	Mon, Dec 11, 2006	2.87	3.86	2.84	3.11
4110	NASDAQ	AAME	Fri, Dec 8, 2006	2.94	2.94	2.87	2.87
4109	NASDAQ	AAME	Thu, Dec 7, 2006	2.91	2.95	2.90	2.95
4108	NASDAQ	AAME	Wed, Dec 6, 2006	2.85	2.91	2.80	2.91
4107	NASDAQ	AAME	Tue, Dec 5, 2006	2.85	2.85	2.81	2.81
4106	NASDAQ	AAME	Fri, Dec 1, 2006	2.85	2.85	2.85	2.85
4105	NASDAQ	AAME	Thu, Nov 30, 2006	2.85	2.85	2.85	2.85
4104	NASDAQ	AAME	Wed, Nov 29, 2006	2.84	2.85	2.75	2.75
4103	NASDAQ	AAME	Tue, Nov 28, 2006	2.85	2.85	2.81	2.82
4102	NASDAQ	AAME	Mon, Nov 27, 2006	2.80	2.89	2.79	2.81
4101	NASDAQ	AAME	Wed, Nov 22, 2006	2.78	2.78	2.77	2.77
4100	NASDAQ	AAME	Tue, Nov 21, 2006	2.80	2.86	2.77	2.79
4099	NASDAQ	AAME	Fri, Nov 17, 2006	2.84	2.83	2.75	2.81
4098	NASDAQ	AAME	Thu, Nov 16, 2006	2.80	2.87	2.79	2.82
4097	NASDAQ	AAME	Wed, Nov 15, 2006	2.80	2.82	2.76	2.80
4096	NASDAQ	AAME	Tue, Nov 14, 2006	2.84	2.85	2.58	2.85
4095	NASDAQ	AAME	Thu, Nov 9, 2006	2.66	2.66	2.60	2.61
4094	NASDAQ	AAME	Wed, Nov 8, 2006	2.61	2.74	2.61	2.72
4093	NASDAQ	AAME	Tue, Nov 7, 2006	2.50	2.52	2.48	2.50
4092	NASDAQ	AAME	Mon, Nov 6, 2006	2.24	2.45	2.24	2.45
4091	NASDAQ	AAME	Fri, Nov 3, 2006	2.51	2.53	2.46	2.46
4090	NASDAQ	AAME	Thu, Nov 2, 2006	2.53	2.54	2.42	2.51
4089	NASDAQ	AAME	Wed, Nov 1, 2006	2.53	2.64	2.50	2.58
4088	NASDAQ	AAME	Tue, Oct 31, 2006	2.52	2.52	2.52	2.52
4087	NASDAQ	AAME	Mon, Oct 30, 2006	2.62	2.69	2.50	2.50
4086	NASDAQ	AAME	Fri, Oct 27, 2006	2.85	2.87	2.60	2.72
4085	NASDAQ	AAME	Tue, Oct 24, 2006	2.86	2.87	2.85	2.87
4084	NASDAQ	AAME	Mon, Oct 23, 2006	2.91	2.91	2.85	2.87
4083	NASDAQ	AAME	Fri, Oct 20, 2006	2.59	2.96	2.59	2.92
4082	NASDAQ	AAME	Thu, Oct 19, 2006	2.62	2.68	2.51	2.68
4081	NASDAQ	AAME	Wed, Oct 18, 2006	2.54	2.82	2.54	2.60
4080	NASDAQ	AAME	Tue, Oct 17, 2006	2.51	2.51	2.48	2.50
4079	NASDAQ	AAME	Mon, Oct 16, 2006	2.58	2.60	2.58	2.60
4078	NASDAQ	AAME	Fri, Oct 13, 2006	2.47	2.47	2.47	2.47
4077	NASDAQ	AAME	Thu, Oct 12, 2006	2.57	2.57	2.48	2.48
4076	NASDAQ	AAME	Tue, Oct 10, 2006	2.48	2.48	2.47	2.47
4075	NASDAQ	AAME	Mon, Oct 9, 2006	2.40	2.45	2.40	2.45
4074	NASDAQ	AAME	Fri, Oct 6, 2006	2.44	2.45	2.44	2.45
4073	NASDAQ	AAME	Thu, Oct 5, 2006	2.45	2.45	2.45	2.45
4072	NASDAQ	AAME	Wed, Oct 4, 2006	2.45	2.52	2.45	2.45
4071	NASDAQ	AAME	Tue, Oct 3, 2006	2.63	2.63	2.45	2.45
4070	NASDAQ	AAME	Mon, Oct 2, 2006	2.53	2.53	2.51	2.51
4069	NASDAQ	AAME	Fri, Sep 29, 2006	2.59	2.59	2.43	2.43
4068	NASDAQ	AAME	Thu, Sep 28, 2006	2.45	2.59	2.45	2.59
4067	NASDAQ	AAME	Wed, Sep 27, 2006	2.40	2.55	2.34	2.45
4066	NASDAQ	AAME	Tue, Sep 26, 2006	2.50	2.65	2.39	2.43
4065	NASDAQ	AAME	Mon, Sep 25, 2006	2.81	2.81	2.48	2.48
4064	NASDAQ	AAME	Fri, Sep 22, 2006	2.49	2.62	2.40	2.62
4063	NASDAQ	AAME	Wed, Sep 20, 2006	2.46	2.46	2.25	2.45
4062	NASDAQ	AAME	Tue, Sep 19, 2006	2.64	2.75	2.32	2.47
4061	NASDAQ	AAME	Mon, Sep 18, 2006	2.63	2.75	2.63	2.70
4060	NASDAQ	AAME	Thu, Sep 14, 2006	2.70	2.77	2.70	2.75
4059	NASDAQ	AAME	Wed, Sep 13, 2006	2.70	2.74	2.70	2.74
4058	NASDAQ	AAME	Mon, Sep 11, 2006	2.87	2.87	2.87	2.87
4057	NASDAQ	AAME	Tue, Sep 5, 2006	2.60	3.00	2.60	2.87
4056	NASDAQ	AAME	Wed, Aug 30, 2006	2.53	2.65	2.52	2.65
4055	NASDAQ	AAME	Tue, Aug 29, 2006	2.65	2.65	2.60	2.65
4054	NASDAQ	AAME	Fri, Aug 25, 2006	2.52	2.65	2.52	2.65
4053	NASDAQ	AAME	Thu, Aug 24, 2006	2.77	2.77	2.52	2.52
4052	NASDAQ	AAME	Tue, Aug 22, 2006	2.71	2.75	2.67	2.67
4051	NASDAQ	AAME	Mon, Aug 21, 2006	2.69	2.70	2.69	2.70
4050	NASDAQ	AAME	Fri, Aug 18, 2006	2.70	2.71	2.61	2.66
4049	NASDAQ	AAME	Thu, Aug 17, 2006	2.70	2.70	2.67	2.67
4048	NASDAQ	AAME	Wed, Aug 16, 2006	2.70	2.70	2.70	2.70
4047	NASDAQ	AAME	Tue, Aug 15, 2006	2.76	2.76	2.70	2.70
4046	NASDAQ	AAME	Mon, Aug 14, 2006	2.70	2.70	2.70	2.70
4045	NASDAQ	AAME	Fri, Aug 11, 2006	2.75	2.75	2.72	2.72
4044	NASDAQ	AAME	Tue, Aug 8, 2006	2.80	2.80	2.75	2.75
4043	NASDAQ	AAME	Mon, Aug 7, 2006	2.82	2.87	2.75	2.79
4042	NASDAQ	AAME	Fri, Aug 4, 2006	2.73	2.89	2.73	2.73
4041	NASDAQ	AAME	Thu, Aug 3, 2006	2.70	2.87	2.70	2.72
4040	NASDAQ	AAME	Tue, Aug 1, 2006	2.76	2.76	2.76	2.76
4039	NASDAQ	AAME	Mon, Jul 31, 2006	2.88	2.88	2.75	2.75
4038	NASDAQ	AAME	Fri, Jul 28, 2006	2.80	2.95	2.80	2.80
4037	NASDAQ	AAME	Thu, Jul 27, 2006	2.81	2.82	2.81	2.82
4036	NASDAQ	AAME	Wed, Jul 26, 2006	2.84	2.90	2.80	2.80
4035	NASDAQ	AAME	Tue, Jul 25, 2006	2.83	2.83	2.82	2.82
4034	NASDAQ	AAME	Fri, Jul 21, 2006	2.82	2.82	2.82	2.82
4033	NASDAQ	AAME	Wed, Jul 19, 2006	2.87	2.87	2.80	2.80
4032	NASDAQ	AAME	Tue, Jul 18, 2006	2.80	2.95	2.80	2.80
4031	NASDAQ	AAME	Mon, Jul 17, 2006	2.80	2.87	2.80	2.82
4030	NASDAQ	AAME	Fri, Jul 14, 2006	2.80	2.93	2.80	2.92
4029	NASDAQ	AAME	Thu, Jul 13, 2006	2.82	2.96	2.82	2.85
4028	NASDAQ	AAME	Wed, Jul 12, 2006	2.96	2.96	2.96	2.96
4027	NASDAQ	AAME	Tue, Jul 11, 2006	2.94	2.94	2.94	2.94
4026	NASDAQ	AAME	Mon, Jul 10, 2006	2.98	2.98	2.98	2.98
4025	NASDAQ	AAME	Fri, Jul 7, 2006	2.98	2.98	2.98	2.98
4024	NASDAQ	AAME	Thu, Jul 6, 2006	3.05	3.15	2.98	2.98
4023	NASDAQ	AAME	Wed, Jul 5, 2006	3.05	3.05	3.05	3.05
4022	NASDAQ	AAME	Mon, Jul 3, 2006	3.05	3.05	3.05	3.05
4021	NASDAQ	AAME	Fri, Jun 30, 2006	2.98	2.98	2.98	2.98
4020	NASDAQ	AAME	Thu, Jun 29, 2006	3.05	3.08	2.99	3.05
4019	NASDAQ	AAME	Wed, Jun 28, 2006	2.90	3.10	2.90	3.00
4018	NASDAQ	AAME	Tue, Jun 27, 2006	2.90	3.10	2.90	2.94
4017	NASDAQ	AAME	Mon, Jun 26, 2006	2.89	3.30	2.89	3.05
4016	NASDAQ	AAME	Fri, Jun 23, 2006	3.05	3.13	2.80	2.93
4015	NASDAQ	AAME	Thu, Jun 22, 2006	3.11	3.18	3.06	3.06
4014	NASDAQ	AAME	Wed, Jun 21, 2006	3.12	3.25	3.12	3.12
4013	NASDAQ	AAME	Tue, Jun 20, 2006	3.13	3.13	3.12	3.12
4012	NASDAQ	AAME	Mon, Jun 19, 2006	3.05	3.12	3.05	3.12
4011	NASDAQ	AAME	Wed, Jun 14, 2006	3.01	3.02	3.01	3.02
4010	NASDAQ	AAME	Tue, Jun 13, 2006	3.04	3.05	2.99	2.99
4009	NASDAQ	AAME	Mon, Jun 12, 2006	3.05	3.05	3.04	3.04
4008	NASDAQ	AAME	Fri, Jun 9, 2006	3.05	3.05	3.05	3.05
4007	NASDAQ	AAME	Wed, Jun 7, 2006	3.04	3.05	3.04	3.05
4006	NASDAQ	AAME	Tue, Jun 6, 2006	3.02	3.03	3.02	3.03
4005	NASDAQ	AAME	Mon, Jun 5, 2006	3.05	3.07	3.04	3.04
4004	NASDAQ	AAME	Fri, Jun 2, 2006	2.99	3.01	2.99	3.01
4003	NASDAQ	AAME	Thu, Jun 1, 2006	2.88	2.93	2.88	2.93
4002	NASDAQ	AAME	Wed, May 31, 2006	2.93	3.01	2.89	2.98
4001	NASDAQ	AAME	Tue, May 30, 2006	3.07	3.07	3.00	3.04
4000	NASDAQ	AAME	Fri, May 26, 2006	2.98	2.98	2.98	2.98
3999	NASDAQ	AAME	Thu, May 25, 2006	3.01	3.12	2.93	2.97
3998	NASDAQ	AAME	Wed, May 24, 2006	2.84	3.10	2.84	3.01
3997	NASDAQ	AAME	Tue, May 23, 2006	3.06	3.06	2.84	2.84
3996	NASDAQ	AAME	Mon, May 22, 2006	2.80	3.25	2.80	2.80
3995	NASDAQ	AAME	Fri, May 19, 2006	3.06	3.06	3.06	3.06
3994	NASDAQ	AAME	Thu, May 18, 2006	2.74	2.94	2.74	2.94
3993	NASDAQ	AAME	Wed, May 17, 2006	3.07	3.07	2.90	3.00
3992	NASDAQ	AAME	Tue, May 16, 2006	2.86	3.01	2.86	3.00
3991	NASDAQ	AAME	Mon, May 15, 2006	3.05	3.18	2.95	3.10
3990	NASDAQ	AAME	Fri, May 12, 2006	2.95	3.45	2.95	2.95
3989	NASDAQ	AAME	Thu, May 11, 2006	2.95	2.95	2.95	2.95
3988	NASDAQ	AAME	Wed, May 10, 2006	3.00	3.01	2.95	2.95
3987	NASDAQ	AAME	Tue, May 9, 2006	2.88	3.00	2.88	2.96
3986	NASDAQ	AAME	Mon, May 8, 2006	3.05	3.05	3.05	3.05
3985	NASDAQ	AAME	Thu, May 4, 2006	3.10	3.10	3.10	3.10
3984	NASDAQ	AAME	Wed, May 3, 2006	3.04	3.04	3.00	3.00
3983	NASDAQ	AAME	Tue, May 2, 2006	3.04	3.10	3.04	3.10
3982	NASDAQ	AAME	Mon, May 1, 2006	2.78	3.01	2.78	3.01
3981	NASDAQ	AAME	Fri, Apr 28, 2006	2.94	2.97	2.94	2.97
3980	NASDAQ	AAME	Thu, Apr 27, 2006	3.11	3.16	2.69	2.91
3979	NASDAQ	AAME	Wed, Apr 26, 2006	3.15	3.20	3.10	3.15
3978	NASDAQ	AAME	Tue, Apr 25, 2006	3.04	3.11	3.03	3.09
3977	NASDAQ	AAME	Mon, Apr 24, 2006	2.85	3.34	2.85	3.22
3976	NASDAQ	AAME	Fri, Apr 21, 2006	2.82	2.83	2.80	2.83
3975	NASDAQ	AAME	Thu, Apr 20, 2006	2.82	2.82	2.82	2.82
3974	NASDAQ	AAME	Wed, Apr 19, 2006	2.78	2.85	2.78	2.85
3973	NASDAQ	AAME	Tue, Apr 18, 2006	2.78	2.90	2.78	2.87
3972	NASDAQ	AAME	Mon, Apr 17, 2006	2.86	3.02	2.86	2.91
3971	NASDAQ	AAME	Thu, Apr 13, 2006	2.94	2.94	2.94	2.94
3970	NASDAQ	AAME	Wed, Apr 12, 2006	2.91	3.07	2.91	3.05
3969	NASDAQ	AAME	Tue, Apr 11, 2006	3.00	3.00	3.00	3.00
3968	NASDAQ	AAME	Mon, Apr 10, 2006	2.86	3.10	2.86	3.00
3967	NASDAQ	AAME	Fri, Apr 7, 2006	3.00	3.09	3.00	3.09
3966	NASDAQ	AAME	Thu, Apr 6, 2006	2.91	3.01	2.91	3.01
3965	NASDAQ	AAME	Wed, Apr 5, 2006	2.86	3.18	2.86	3.08
3964	NASDAQ	AAME	Tue, Apr 4, 2006	2.75	2.99	2.75	2.89
3963	NASDAQ	AAME	Mon, Apr 3, 2006	2.88	2.95	2.76	2.83
3962	NASDAQ	AAME	Fri, Mar 31, 2006	2.78	2.85	2.78	2.81
3961	NASDAQ	AAME	Thu, Mar 30, 2006	2.74	2.85	2.65	2.82
3960	NASDAQ	AAME	Wed, Mar 29, 2006	2.94	2.96	2.60	2.68
3959	NASDAQ	AAME	Tue, Mar 28, 2006	2.79	2.97	2.79	2.93
3958	NASDAQ	AAME	Mon, Mar 27, 2006	2.83	2.94	2.83	2.94
3957	NASDAQ	AAME	Fri, Mar 24, 2006	2.81	2.84	2.77	2.84
3956	NASDAQ	AAME	Thu, Mar 23, 2006	2.90	2.90	2.90	2.90
3955	NASDAQ	AAME	Tue, Mar 21, 2006	2.90	2.90	2.90	2.90
3954	NASDAQ	AAME	Mon, Mar 20, 2006	2.90	2.90	2.88	2.88
3953	NASDAQ	AAME	Fri, Mar 17, 2006	2.88	2.88	2.87	2.87
3952	NASDAQ	AAME	Thu, Mar 16, 2006	3.00	3.00	2.78	2.99
3951	NASDAQ	AAME	Tue, Mar 14, 2006	2.76	3.00	2.71	3.00
3950	NASDAQ	AAME	Mon, Mar 13, 2006	2.68	2.98	2.68	2.98
3949	NASDAQ	AAME	Fri, Mar 10, 2006	2.84	3.00	2.77	3.00
3948	NASDAQ	AAME	Thu, Mar 9, 2006	2.71	2.89	2.52	2.87
3947	NASDAQ	AAME	Tue, Mar 7, 2006	3.00	3.00	2.58	2.95
3946	NASDAQ	AAME	Mon, Mar 6, 2006	2.71	3.00	2.71	3.00
3945	NASDAQ	AAME	Fri, Mar 3, 2006	2.62	2.68	2.59	2.65
3944	NASDAQ	AAME	Thu, Mar 2, 2006	2.59	2.65	2.59	2.65
3943	NASDAQ	AAME	Tue, Feb 28, 2006	2.59	2.59	2.59	2.59
3942	NASDAQ	AAME	Mon, Feb 27, 2006	2.70	2.70	2.70	2.70
3941	NASDAQ	AAME	Wed, Feb 22, 2006	2.72	2.74	2.69	2.69
3940	NASDAQ	AAME	Fri, Feb 17, 2006	2.76	2.76	2.60	2.74
3939	NASDAQ	AAME	Thu, Feb 16, 2006	2.77	2.77	2.77	2.77
3938	NASDAQ	AAME	Wed, Feb 15, 2006	2.81	2.84	2.81	2.84
3937	NASDAQ	AAME	Fri, Feb 10, 2006	2.90	2.90	2.70	2.90
3936	NASDAQ	AAME	Thu, Feb 9, 2006	2.82	2.85	2.82	2.85
3935	NASDAQ	AAME	Wed, Feb 8, 2006	2.80	2.80	2.80	2.80
3934	NASDAQ	AAME	Mon, Feb 6, 2006	2.79	2.81	2.79	2.81
3933	NASDAQ	AAME	Fri, Feb 3, 2006	2.75	2.79	2.73	2.75
3932	NASDAQ	AAME	Thu, Feb 2, 2006	2.60	2.76	2.60	2.76
3931	NASDAQ	AAME	Wed, Feb 1, 2006	2.76	2.76	2.76	2.76
3930	NASDAQ	AAME	Tue, Jan 31, 2006	2.65	2.65	2.65	2.65
3929	NASDAQ	AAME	Mon, Jan 30, 2006	2.66	2.66	2.65	2.65
3928	NASDAQ	AAME	Fri, Jan 27, 2006	2.65	2.65	2.65	2.65
3927	NASDAQ	AAME	Thu, Jan 26, 2006	2.65	2.65	2.65	2.65
3926	NASDAQ	AAME	Wed, Jan 25, 2006	2.67	2.67	2.67	2.67
3925	NASDAQ	AAME	Tue, Jan 24, 2006	2.65	2.67	2.65	2.67
3924	NASDAQ	AAME	Mon, Jan 23, 2006	2.65	2.69	2.65	2.65
3923	NASDAQ	AAME	Fri, Jan 20, 2006	2.66	2.66	2.65	2.66
3922	NASDAQ	AAME	Thu, Jan 19, 2006	2.66	2.66	2.66	2.66
3921	NASDAQ	AAME	Wed, Jan 18, 2006	2.66	2.68	2.66	2.66
3920	NASDAQ	AAME	Tue, Jan 17, 2006	2.66	2.66	2.66	2.66
3919	NASDAQ	AAME	Fri, Jan 13, 2006	2.78	2.79	2.66	2.79
3918	NASDAQ	AAME	Thu, Jan 12, 2006	2.67	2.79	2.66	2.77
3917	NASDAQ	AAME	Wed, Jan 11, 2006	2.66	2.66	2.66	2.66
3916	NASDAQ	AAME	Tue, Jan 10, 2006	2.67	2.67	2.66	2.66
3915	NASDAQ	AAME	Mon, Jan 9, 2006	2.66	2.69	2.66	2.67
3914	NASDAQ	AAME	Fri, Jan 6, 2006	2.66	2.66	2.66	2.66
3913	NASDAQ	AAME	Thu, Jan 5, 2006	2.70	2.70	2.66	2.66
3912	NASDAQ	AAME	Wed, Jan 4, 2006	2.71	2.71	2.71	2.71
3911	NASDAQ	AAME	Tue, Jan 3, 2006	2.75	2.82	2.74	2.82
3910	NASDAQ	AAME	Fri, Dec 30, 2005	2.60	2.70	2.60	2.70
3909	NASDAQ	AAME	Thu, Dec 29, 2005	2.60	2.60	2.58	2.60
3908	NASDAQ	AAME	Wed, Dec 28, 2005	2.65	2.65	2.65	2.65
3907	NASDAQ	AAME	Fri, Dec 23, 2005	2.67	2.67	2.65	2.65
3906	NASDAQ	AAME	Wed, Dec 21, 2005	2.60	2.75	2.60	2.74
3905	NASDAQ	AAME	Tue, Dec 20, 2005	2.64	2.64	2.60	2.60
3904	NASDAQ	AAME	Mon, Dec 19, 2005	2.65	2.65	2.65	2.65
3903	NASDAQ	AAME	Fri, Dec 16, 2005	2.58	2.79	2.58	2.65
3902	NASDAQ	AAME	Thu, Dec 15, 2005	2.52	2.80	2.52	2.80
3901	NASDAQ	AAME	Wed, Dec 14, 2005	2.75	2.80	2.75	2.75
3900	NASDAQ	AAME	Tue, Dec 13, 2005	2.76	2.86	2.70	2.86
3899	NASDAQ	AAME	Mon, Dec 12, 2005	2.80	2.85	2.80	2.80
3898	NASDAQ	AAME	Fri, Dec 9, 2005	2.50	2.99	2.50	2.85
3897	NASDAQ	AAME	Thu, Dec 8, 2005	2.57	2.70	2.57	2.70
3896	NASDAQ	AAME	Wed, Dec 7, 2005	2.56	2.67	2.56	2.67
3895	NASDAQ	AAME	Tue, Dec 6, 2005	2.61	2.66	2.52	2.55
3894	NASDAQ	AAME	Mon, Dec 5, 2005	2.62	2.74	2.61	2.65
3893	NASDAQ	AAME	Fri, Dec 2, 2005	2.68	2.68	2.68	2.68
3892	NASDAQ	AAME	Thu, Dec 1, 2005	2.50	2.68	2.50	2.67
3891	NASDAQ	AAME	Wed, Nov 30, 2005	2.60	2.80	2.56	2.56
3890	NASDAQ	AAME	Tue, Nov 29, 2005	2.69	2.73	2.55	2.55
3889	NASDAQ	AAME	Mon, Nov 28, 2005	2.51	2.70	2.51	2.69
3888	NASDAQ	AAME	Wed, Nov 23, 2005	2.51	2.68	2.51	2.64
3887	NASDAQ	AAME	Tue, Nov 22, 2005	2.56	2.68	2.50	2.68
3886	NASDAQ	AAME	Mon, Nov 21, 2005	2.64	2.70	2.53	2.70
3885	NASDAQ	AAME	Wed, Nov 16, 2005	2.64	2.66	2.64	2.66
3884	NASDAQ	AAME	Tue, Nov 15, 2005	2.65	2.84	2.65	2.73
3883	NASDAQ	AAME	Mon, Nov 14, 2005	2.65	2.65	2.65	2.65
3882	NASDAQ	AAME	Fri, Nov 11, 2005	2.65	2.65	2.63	2.63
3881	NASDAQ	AAME	Thu, Nov 10, 2005	2.63	2.63	2.63	2.63
3880	NASDAQ	AAME	Tue, Nov 8, 2005	2.70	2.70	2.63	2.63
3879	NASDAQ	AAME	Fri, Nov 4, 2005	2.70	2.70	2.70	2.70
3878	NASDAQ	AAME	Thu, Nov 3, 2005	2.63	2.63	2.63	2.63
3877	NASDAQ	AAME	Wed, Nov 2, 2005	2.70	2.70	2.70	2.70
3876	NASDAQ	AAME	Tue, Nov 1, 2005	2.90	2.90	2.60	2.70
3875	NASDAQ	AAME	Mon, Oct 31, 2005	3.00	3.00	2.73	2.94
3874	NASDAQ	AAME	Fri, Oct 28, 2005	2.58	2.99	2.58	2.99
3873	NASDAQ	AAME	Thu, Oct 27, 2005	2.51	2.62	2.51	2.52
3872	NASDAQ	AAME	Mon, Oct 24, 2005	2.63	2.66	2.60	2.66
3871	NASDAQ	AAME	Fri, Oct 21, 2005	2.67	2.68	2.52	2.55
3870	NASDAQ	AAME	Thu, Oct 20, 2005	2.62	2.75	2.55	2.72
3869	NASDAQ	AAME	Wed, Oct 19, 2005	2.65	2.68	2.65	2.68
3868	NASDAQ	AAME	Tue, Oct 18, 2005	2.81	2.81	2.61	2.78
3867	NASDAQ	AAME	Mon, Oct 17, 2005	2.57	2.87	2.57	2.87
3866	NASDAQ	AAME	Fri, Oct 14, 2005	2.50	2.83	2.50	2.68
3865	NASDAQ	AAME	Thu, Oct 13, 2005	2.59	2.77	2.55	2.63
3864	NASDAQ	AAME	Wed, Oct 12, 2005	2.66	2.75	2.64	2.70
3863	NASDAQ	AAME	Tue, Oct 11, 2005	2.85	2.85	2.57	2.67
3862	NASDAQ	AAME	Mon, Oct 10, 2005	2.70	2.82	2.69	2.77
3861	NASDAQ	AAME	Fri, Oct 7, 2005	2.88	2.88	2.86	2.86
3860	NASDAQ	AAME	Thu, Oct 6, 2005	2.87	2.93	2.72	2.93
3859	NASDAQ	AAME	Tue, Oct 4, 2005	2.83	2.94	2.83	2.94
3858	NASDAQ	AAME	Fri, Sep 30, 2005	2.91	2.94	2.61	2.94
3857	NASDAQ	AAME	Thu, Sep 29, 2005	2.80	2.96	2.80	2.96
3856	NASDAQ	AAME	Tue, Sep 27, 2005	2.81	2.96	2.70	2.96
3855	NASDAQ	AAME	Mon, Sep 26, 2005	2.90	2.91	2.84	2.91
3854	NASDAQ	AAME	Fri, Sep 23, 2005	2.86	2.90	2.86	2.90
3853	NASDAQ	AAME	Thu, Sep 22, 2005	2.56	2.94	2.53	2.94
3852	NASDAQ	AAME	Wed, Sep 21, 2005	2.76	2.80	2.70	2.80
3851	NASDAQ	AAME	Tue, Sep 20, 2005	2.66	3.00	2.66	3.00
3850	NASDAQ	AAME	Mon, Sep 19, 2005	2.77	2.90	2.65	2.90
3849	NASDAQ	AAME	Fri, Sep 16, 2005	2.60	3.02	2.60	2.69
3848	NASDAQ	AAME	Thu, Sep 15, 2005	2.65	2.75	2.50	2.57
3847	NASDAQ	AAME	Fri, Sep 9, 2005	2.70	2.77	2.50	2.65
3846	NASDAQ	AAME	Thu, Sep 8, 2005	2.79	2.92	2.68	2.71
3845	NASDAQ	AAME	Wed, Sep 7, 2005	2.76	2.81	2.75	2.80
3844	NASDAQ	AAME	Tue, Sep 6, 2005	2.80	2.94	2.80	2.85
3843	NASDAQ	AAME	Fri, Sep 2, 2005	2.80	2.89	2.80	2.89
3842	NASDAQ	AAME	Wed, Aug 31, 2005	2.85	2.85	2.85	2.85
3841	NASDAQ	AAME	Tue, Aug 30, 2005	3.00	3.02	2.85	2.85
3840	NASDAQ	AAME	Mon, Aug 29, 2005	3.00	3.01	3.00	3.01
3839	NASDAQ	AAME	Fri, Aug 26, 2005	3.00	3.02	3.00	3.00
3838	NASDAQ	AAME	Thu, Aug 25, 2005	3.01	3.01	3.00	3.00
3837	NASDAQ	AAME	Wed, Aug 24, 2005	3.01	3.01	3.00	3.00
3836	NASDAQ	AAME	Tue, Aug 23, 2005	3.00	3.05	3.00	3.01
3835	NASDAQ	AAME	Mon, Aug 22, 2005	3.00	3.02	3.00	3.00
3834	NASDAQ	AAME	Fri, Aug 19, 2005	2.83	3.03	2.83	3.00
3833	NASDAQ	AAME	Thu, Aug 18, 2005	2.77	2.83	2.77	2.83
3832	NASDAQ	AAME	Wed, Aug 17, 2005	2.81	2.94	2.75	2.87
3831	NASDAQ	AAME	Tue, Aug 16, 2005	2.80	2.91	2.80	2.91
3830	NASDAQ	AAME	Mon, Aug 15, 2005	2.80	2.80	2.77	2.79
3829	NASDAQ	AAME	Thu, Aug 11, 2005	2.90	2.91	2.90	2.90
3828	NASDAQ	AAME	Tue, Aug 9, 2005	2.88	2.89	2.51	2.87
3827	NASDAQ	AAME	Mon, Aug 8, 2005	2.90	2.91	2.90	2.90
3826	NASDAQ	AAME	Fri, Aug 5, 2005	2.92	3.01	2.91	2.99
3825	NASDAQ	AAME	Wed, Aug 3, 2005	3.00	3.02	3.00	3.00
3824	NASDAQ	AAME	Tue, Aug 2, 2005	3.00	3.00	3.00	3.00
3823	NASDAQ	AAME	Mon, Aug 1, 2005	3.00	3.00	3.00	3.00
3822	NASDAQ	AAME	Thu, Jul 28, 2005	3.00	3.00	3.00	3.00
3821	NASDAQ	AAME	Wed, Jul 27, 2005	3.00	3.00	3.00	3.00
3820	NASDAQ	AAME	Tue, Jul 26, 2005	3.00	3.00	3.00	3.00
3819	NASDAQ	AAME	Mon, Jul 25, 2005	3.00	3.00	3.00	3.00
3818	NASDAQ	AAME	Fri, Jul 22, 2005	3.00	3.00	3.00	3.00
3817	NASDAQ	AAME	Thu, Jul 21, 2005	3.00	3.02	2.94	2.96
3816	NASDAQ	AAME	Wed, Jul 20, 2005	3.02	3.02	3.01	3.01
3815	NASDAQ	AAME	Tue, Jul 19, 2005	3.00	3.02	3.00	3.00
3814	NASDAQ	AAME	Mon, Jul 18, 2005	3.00	3.01	3.00	3.01
3813	NASDAQ	AAME	Fri, Jul 15, 2005	3.00	3.00	3.00	3.00
3812	NASDAQ	AAME	Wed, Jul 13, 2005	3.03	3.03	3.03	3.03
3811	NASDAQ	AAME	Tue, Jul 12, 2005	3.00	3.00	3.00	3.00
3810	NASDAQ	AAME	Mon, Jul 11, 2005	3.02	3.02	3.00	3.00
3809	NASDAQ	AAME	Fri, Jul 8, 2005	3.00	3.06	3.00	3.00
3808	NASDAQ	AAME	Thu, Jul 7, 2005	3.00	3.00	3.00	3.00
3807	NASDAQ	AAME	Wed, Jul 6, 2005	3.01	3.01	3.00	3.00
3806	NASDAQ	AAME	Tue, Jul 5, 2005	3.01	3.01	3.01	3.01
3805	NASDAQ	AAME	Fri, Jul 1, 2005	3.00	3.00	3.00	3.00
3804	NASDAQ	AAME	Wed, Jun 29, 2005	3.00	3.00	3.00	3.00
3803	NASDAQ	AAME	Tue, Jun 28, 2005	3.00	3.00	3.00	3.00
3802	NASDAQ	AAME	Mon, Jun 27, 2005	3.01	3.01	3.00	3.00
3801	NASDAQ	AAME	Fri, Jun 24, 2005	3.05	3.05	3.05	3.05
3800	NASDAQ	AAME	Wed, Jun 22, 2005	3.01	3.01	3.01	3.01
3799	NASDAQ	AAME	Tue, Jun 21, 2005	3.00	3.00	3.00	3.00
3798	NASDAQ	AAME	Mon, Jun 20, 2005	3.05	3.05	3.00	3.00
3797	NASDAQ	AAME	Fri, Jun 17, 2005	3.00	3.05	3.00	3.05
3796	NASDAQ	AAME	Thu, Jun 16, 2005	3.02	3.02	3.01	3.01
3795	NASDAQ	AAME	Wed, Jun 15, 2005	3.00	3.00	3.00	3.00
3794	NASDAQ	AAME	Tue, Jun 14, 2005	3.00	3.00	3.00	3.00
3793	NASDAQ	AAME	Mon, Jun 13, 2005	3.00	3.00	3.00	3.00
3792	NASDAQ	AAME	Fri, Jun 10, 2005	3.02	3.02	3.00	3.00
3791	NASDAQ	AAME	Thu, Jun 9, 2005	3.00	3.00	3.00	3.00
3790	NASDAQ	AAME	Wed, Jun 8, 2005	3.00	3.02	3.00	3.02
3789	NASDAQ	AAME	Tue, Jun 7, 2005	3.02	3.02	3.00	3.00
3788	NASDAQ	AAME	Mon, Jun 6, 2005	3.00	3.00	3.00	3.00
3787	NASDAQ	AAME	Fri, Jun 3, 2005	3.00	3.00	3.00	3.00
3786	NASDAQ	AAME	Thu, Jun 2, 2005	3.04	3.05	3.00	3.02
3785	NASDAQ	AAME	Wed, Jun 1, 2005	3.00	3.00	3.00	3.00
3784	NASDAQ	AAME	Fri, May 27, 2005	3.00	3.00	3.00	3.00
3783	NASDAQ	AAME	Thu, May 26, 2005	3.02	3.02	3.02	3.02
3782	NASDAQ	AAME	Wed, May 25, 2005	3.00	3.00	2.99	2.99
3781	NASDAQ	AAME	Tue, May 24, 2005	3.00	3.05	3.00	3.05
3780	NASDAQ	AAME	Mon, May 23, 2005	3.00	3.07	3.00	3.07
3779	NASDAQ	AAME	Fri, May 20, 2005	3.00	3.00	3.00	3.00
3778	NASDAQ	AAME	Thu, May 19, 2005	3.00	3.00	3.00	3.00
3777	NASDAQ	AAME	Tue, May 17, 2005	3.01	3.01	3.01	3.01
3776	NASDAQ	AAME	Mon, May 16, 2005	3.04	3.04	3.01	3.02
3775	NASDAQ	AAME	Fri, May 13, 2005	3.01	3.02	3.01	3.02
3774	NASDAQ	AAME	Thu, May 12, 2005	3.00	3.00	3.00	3.00
3773	NASDAQ	AAME	Wed, May 11, 2005	3.00	3.00	3.00	3.00
3772	NASDAQ	AAME	Tue, May 10, 2005	3.00	3.06	3.00	3.00
3771	NASDAQ	AAME	Fri, May 6, 2005	3.05	3.05	3.05	3.05
3770	NASDAQ	AAME	Thu, May 5, 2005	3.00	3.01	3.00	3.01
3769	NASDAQ	AAME	Wed, May 4, 2005	3.00	3.00	3.00	3.00
3768	NASDAQ	AAME	Tue, May 3, 2005	3.00	3.01	3.00	3.00
3767	NASDAQ	AAME	Mon, May 2, 2005	3.01	3.01	3.01	3.01
3766	NASDAQ	AAME	Fri, Apr 29, 2005	3.00	3.00	2.98	2.99
3765	NASDAQ	AAME	Thu, Apr 28, 2005	3.07	3.07	3.00	3.07
3764	NASDAQ	AAME	Wed, Apr 27, 2005	3.09	3.09	3.00	3.04
3763	NASDAQ	AAME	Tue, Apr 26, 2005	3.03	3.05	3.02	3.05
3762	NASDAQ	AAME	Mon, Apr 25, 2005	3.09	3.10	3.05	3.05
3761	NASDAQ	AAME	Fri, Apr 22, 2005	3.03	3.03	3.03	3.03
3760	NASDAQ	AAME	Thu, Apr 21, 2005	3.10	3.10	3.10	3.10
3759	NASDAQ	AAME	Wed, Apr 20, 2005	3.15	3.15	3.02	3.10
3758	NASDAQ	AAME	Tue, Apr 19, 2005	3.03	3.04	3.03	3.03
3757	NASDAQ	AAME	Mon, Apr 18, 2005	3.03	3.04	3.01	3.01
3756	NASDAQ	AAME	Thu, Apr 14, 2005	3.01	3.10	3.01	3.10
3755	NASDAQ	AAME	Wed, Apr 13, 2005	3.11	3.11	3.11	3.11
3754	NASDAQ	AAME	Tue, Apr 12, 2005	3.03	3.05	3.03	3.05
3753	NASDAQ	AAME	Mon, Apr 11, 2005	3.00	3.10	3.00	3.00
3752	NASDAQ	AAME	Fri, Apr 8, 2005	3.10	3.11	3.09	3.11
3751	NASDAQ	AAME	Tue, Apr 5, 2005	3.00	3.00	3.00	3.00
3750	NASDAQ	AAME	Mon, Apr 4, 2005	2.80	3.11	2.80	3.11
3749	NASDAQ	AAME	Fri, Apr 1, 2005	3.01	3.03	3.00	3.03
3748	NASDAQ	AAME	Thu, Mar 31, 2005	3.03	3.03	3.03	3.03
3747	NASDAQ	AAME	Wed, Mar 30, 2005	3.02	3.02	3.00	3.02
3746	NASDAQ	AAME	Tue, Mar 29, 2005	3.02	3.09	3.02	3.08
3745	NASDAQ	AAME	Mon, Mar 28, 2005	3.06	3.06	3.00	3.02
3744	NASDAQ	AAME	Thu, Mar 24, 2005	3.07	3.12	3.05	3.10
3743	NASDAQ	AAME	Wed, Mar 23, 2005	3.08	3.16	3.08	3.13
3742	NASDAQ	AAME	Tue, Mar 22, 2005	3.11	3.13	3.10	3.10
3741	NASDAQ	AAME	Mon, Mar 21, 2005	3.10	3.14	3.07	3.07
3740	NASDAQ	AAME	Fri, Mar 18, 2005	3.00	3.05	2.99	3.05
3739	NASDAQ	AAME	Thu, Mar 17, 2005	3.00	3.00	3.00	3.00
3738	NASDAQ	AAME	Tue, Mar 15, 2005	3.04	3.04	3.00	3.00
3737	NASDAQ	AAME	Mon, Mar 14, 2005	3.05	3.05	3.05	3.05
3736	NASDAQ	AAME	Fri, Mar 11, 2005	3.01	3.01	3.01	3.01
3735	NASDAQ	AAME	Thu, Mar 10, 2005	3.01	3.01	3.01	3.01
3734	NASDAQ	AAME	Wed, Mar 9, 2005	3.01	3.01	3.01	3.01
3733	NASDAQ	AAME	Tue, Mar 8, 2005	3.00	3.05	3.00	3.00
3732	NASDAQ	AAME	Mon, Mar 7, 2005	3.02	3.02	3.01	3.01
3731	NASDAQ	AAME	Fri, Mar 4, 2005	3.01	3.03	3.01	3.02
3730	NASDAQ	AAME	Thu, Mar 3, 2005	3.04	3.04	3.00	3.00
3729	NASDAQ	AAME	Wed, Mar 2, 2005	3.04	3.04	2.95	3.00
3728	NASDAQ	AAME	Tue, Mar 1, 2005	3.01	3.05	3.00	3.05
3727	NASDAQ	AAME	Mon, Feb 28, 2005	3.03	3.08	3.00	3.01
3726	NASDAQ	AAME	Fri, Feb 25, 2005	3.01	3.01	3.00	3.01
3725	NASDAQ	AAME	Thu, Feb 24, 2005	3.02	3.02	3.00	3.00
3724	NASDAQ	AAME	Wed, Feb 23, 2005	3.00	3.10	3.00	3.03
3723	NASDAQ	AAME	Tue, Feb 22, 2005	3.00	3.04	3.00	3.04
3722	NASDAQ	AAME	Fri, Feb 18, 2005	3.06	3.07	3.00	3.04
3721	NASDAQ	AAME	Thu, Feb 17, 2005	3.00	3.06	2.99	3.06
3720	NASDAQ	AAME	Wed, Feb 16, 2005	3.01	3.09	3.00	3.09
3719	NASDAQ	AAME	Tue, Feb 15, 2005	3.05	3.05	3.00	3.00
3718	NASDAQ	AAME	Fri, Feb 11, 2005	3.04	3.06	3.04	3.06
3717	NASDAQ	AAME	Thu, Feb 10, 2005	3.04	3.04	3.04	3.04
3716	NASDAQ	AAME	Wed, Feb 9, 2005	3.09	3.09	3.09	3.09
3715	NASDAQ	AAME	Tue, Feb 8, 2005	3.12	3.12	3.04	3.05
3714	NASDAQ	AAME	Mon, Feb 7, 2005	3.04	3.10	3.02	3.02
3713	NASDAQ	AAME	Fri, Feb 4, 2005	3.00	3.04	3.00	3.04
3712	NASDAQ	AAME	Thu, Feb 3, 2005	3.04	3.04	3.04	3.04
3711	NASDAQ	AAME	Mon, Jan 31, 2005	3.01	3.04	3.01	3.04
3710	NASDAQ	AAME	Fri, Jan 28, 2005	3.03	3.03	3.02	3.02
3709	NASDAQ	AAME	Thu, Jan 27, 2005	3.00	3.09	3.00	3.07
3708	NASDAQ	AAME	Wed, Jan 26, 2005	3.00	3.01	2.99	3.01
3707	NASDAQ	AAME	Tue, Jan 25, 2005	3.01	3.06	2.95	3.04
3706	NASDAQ	AAME	Mon, Jan 24, 2005	3.14	3.14	3.00	3.03
3705	NASDAQ	AAME	Fri, Jan 21, 2005	3.10	3.15	3.10	3.10
3704	NASDAQ	AAME	Thu, Jan 20, 2005	3.22	3.22	3.09	3.14
3703	NASDAQ	AAME	Wed, Jan 19, 2005	3.05	3.07	3.00	3.05
3702	NASDAQ	AAME	Tue, Jan 18, 2005	3.16	3.16	3.00	3.05
3701	NASDAQ	AAME	Fri, Jan 14, 2005	3.16	3.18	3.16	3.17
3700	NASDAQ	AAME	Thu, Jan 13, 2005	3.13	3.19	3.13	3.17
3699	NASDAQ	AAME	Tue, Jan 11, 2005	3.27	3.27	3.15	3.20
3698	NASDAQ	AAME	Mon, Jan 10, 2005	3.25	3.27	3.02	3.27
3697	NASDAQ	AAME	Fri, Jan 7, 2005	3.02	3.21	3.00	3.21
3696	NASDAQ	AAME	Thu, Jan 6, 2005	3.04	3.20	3.02	3.02
3695	NASDAQ	AAME	Wed, Jan 5, 2005	3.11	3.11	3.10	3.10
3694	NASDAQ	AAME	Tue, Jan 4, 2005	3.11	3.15	3.03	3.15
3693	NASDAQ	AAME	Mon, Jan 3, 2005	3.07	3.07	3.01	3.07
3692	NASDAQ	AAME	Fri, Dec 31, 2004	3.07	3.10	3.07	3.10
3691	NASDAQ	AAME	Thu, Dec 30, 2004	3.05	3.07	3.05	3.07
3690	NASDAQ	AAME	Wed, Dec 29, 2004	3.01	3.06	3.01	3.01
3689	NASDAQ	AAME	Tue, Dec 28, 2004	3.04	3.15	3.00	3.05
3688	NASDAQ	AAME	Mon, Dec 27, 2004	3.00	3.18	3.00	3.08
3687	NASDAQ	AAME	Thu, Dec 23, 2004	3.00	3.00	3.00	3.00
3686	NASDAQ	AAME	Wed, Dec 22, 2004	3.01	3.01	3.00	3.00
3685	NASDAQ	AAME	Tue, Dec 21, 2004	3.00	3.00	3.00	3.00
3684	NASDAQ	AAME	Mon, Dec 20, 2004	2.95	3.00	2.95	3.00
3683	NASDAQ	AAME	Fri, Dec 17, 2004	3.00	3.05	2.95	3.05
3682	NASDAQ	AAME	Thu, Dec 16, 2004	2.95	3.04	2.95	3.04
3681	NASDAQ	AAME	Wed, Dec 15, 2004	3.00	3.04	3.00	3.00
3680	NASDAQ	AAME	Mon, Dec 13, 2004	3.00	3.05	3.00	3.00
3679	NASDAQ	AAME	Fri, Dec 10, 2004	3.00	3.01	3.00	3.01
3678	NASDAQ	AAME	Thu, Dec 9, 2004	3.00	3.06	3.00	3.01
3677	NASDAQ	AAME	Wed, Dec 8, 2004	3.00	3.01	2.87	3.00
3676	NASDAQ	AAME	Tue, Dec 7, 2004	3.00	3.01	2.96	3.00
3675	NASDAQ	AAME	Mon, Dec 6, 2004	3.00	3.05	3.00	3.05
3674	NASDAQ	AAME	Fri, Dec 3, 2004	3.01	3.05	3.01	3.02
3673	NASDAQ	AAME	Thu, Dec 2, 2004	3.05	3.05	3.05	3.05
3672	NASDAQ	AAME	Wed, Dec 1, 2004	3.00	3.01	2.95	3.00
3671	NASDAQ	AAME	Tue, Nov 30, 2004	3.15	3.15	3.00	3.00
3670	NASDAQ	AAME	Mon, Nov 29, 2004	2.95	3.11	2.95	3.11
3669	NASDAQ	AAME	Fri, Nov 26, 2004	2.95	3.08	2.95	3.08
3668	NASDAQ	AAME	Wed, Nov 24, 2004	3.10	3.10	3.09	3.09
3667	NASDAQ	AAME	Mon, Nov 22, 2004	3.04	3.09	3.03	3.09
3666	NASDAQ	AAME	Fri, Nov 19, 2004	3.05	3.07	3.03	3.03
3665	NASDAQ	AAME	Wed, Nov 17, 2004	3.05	3.05	3.05	3.05
3664	NASDAQ	AAME	Tue, Nov 16, 2004	3.06	3.06	3.05	3.06
3663	NASDAQ	AAME	Mon, Nov 15, 2004	3.05	3.05	3.05	3.05
3662	NASDAQ	AAME	Fri, Nov 12, 2004	3.09	3.09	3.01	3.06
3661	NASDAQ	AAME	Thu, Nov 11, 2004	3.05	3.10	3.05	3.10
3660	NASDAQ	AAME	Wed, Nov 10, 2004	3.01	3.05	2.90	3.05
3659	NASDAQ	AAME	Tue, Nov 9, 2004	3.03	3.03	3.02	3.02
3658	NASDAQ	AAME	Mon, Nov 8, 2004	3.02	3.02	3.02	3.02
3657	NASDAQ	AAME	Fri, Nov 5, 2004	3.01	3.01	3.00	3.00
3656	NASDAQ	AAME	Thu, Nov 4, 2004	3.00	3.03	3.00	3.03
3655	NASDAQ	AAME	Wed, Nov 3, 2004	3.00	3.00	3.00	3.00
3654	NASDAQ	AAME	Tue, Nov 2, 2004	3.00	3.00	2.90	3.00
3653	NASDAQ	AAME	Mon, Nov 1, 2004	3.00	3.00	2.96	3.00
3652	NASDAQ	AAME	Fri, Oct 29, 2004	3.00	3.00	3.00	3.00
3651	NASDAQ	AAME	Thu, Oct 28, 2004	3.00	3.00	3.00	3.00
3650	NASDAQ	AAME	Tue, Oct 26, 2004	3.00	3.00	2.99	3.00
3649	NASDAQ	AAME	Mon, Oct 25, 2004	3.03	3.03	3.00	3.02
3648	NASDAQ	AAME	Fri, Oct 22, 2004	3.05	3.15	3.00	3.12
3647	NASDAQ	AAME	Wed, Oct 20, 2004	3.01	3.15	3.01	3.14
3646	NASDAQ	AAME	Tue, Oct 19, 2004	3.04	3.15	3.04	3.15
3645	NASDAQ	AAME	Fri, Oct 15, 2004	3.02	3.15	3.02	3.09
3644	NASDAQ	AAME	Thu, Oct 14, 2004	3.00	3.00	2.93	3.00
3643	NASDAQ	AAME	Wed, Oct 13, 2004	3.01	3.13	2.95	3.00
3642	NASDAQ	AAME	Tue, Oct 12, 2004	2.98	3.00	2.95	3.00
3641	NASDAQ	AAME	Mon, Oct 11, 2004	2.96	3.05	2.95	2.99
3640	NASDAQ	AAME	Fri, Oct 8, 2004	2.97	3.06	2.95	3.06
3639	NASDAQ	AAME	Thu, Oct 7, 2004	2.95	2.96	2.95	2.96
3638	NASDAQ	AAME	Wed, Oct 6, 2004	3.00	3.01	2.90	2.95
3637	NASDAQ	AAME	Tue, Oct 5, 2004	3.00	3.05	3.00	3.05
3636	NASDAQ	AAME	Mon, Oct 4, 2004	3.06	3.09	3.05	3.05
3635	NASDAQ	AAME	Fri, Oct 1, 2004	3.05	3.06	3.05	3.06
3634	NASDAQ	AAME	Thu, Sep 30, 2004	3.09	3.09	3.06	3.07
3633	NASDAQ	AAME	Wed, Sep 29, 2004	3.15	3.15	3.05	3.10
3632	NASDAQ	AAME	Tue, Sep 28, 2004	3.00	3.18	3.00	3.00
3631	NASDAQ	AAME	Mon, Sep 27, 2004	3.12	3.14	3.02	3.14
3630	NASDAQ	AAME	Fri, Sep 24, 2004	2.91	3.12	2.91	3.06
3629	NASDAQ	AAME	Thu, Sep 23, 2004	3.04	3.09	3.00	3.00
3628	NASDAQ	AAME	Wed, Sep 22, 2004	3.00	3.00	3.00	3.00
3627	NASDAQ	AAME	Tue, Sep 21, 2004	2.96	3.00	2.96	3.00
3626	NASDAQ	AAME	Mon, Sep 20, 2004	3.01	3.01	2.88	2.95
3625	NASDAQ	AAME	Fri, Sep 17, 2004	3.03	3.05	3.01	3.01
3624	NASDAQ	AAME	Thu, Sep 16, 2004	3.03	3.05	3.03	3.05
3623	NASDAQ	AAME	Wed, Sep 15, 2004	3.01	3.01	3.00	3.00
3622	NASDAQ	AAME	Tue, Sep 14, 2004	2.99	3.09	2.95	3.00
3621	NASDAQ	AAME	Mon, Sep 13, 2004	3.04	3.09	3.04	3.09
3620	NASDAQ	AAME	Fri, Sep 10, 2004	3.04	3.04	3.00	3.03
3619	NASDAQ	AAME	Thu, Sep 9, 2004	3.04	3.05	2.90	3.00
3618	NASDAQ	AAME	Wed, Sep 8, 2004	3.01	3.05	3.00	3.01
3617	NASDAQ	AAME	Tue, Sep 7, 2004	2.94	3.05	2.94	3.05
3616	NASDAQ	AAME	Fri, Sep 3, 2004	3.00	3.00	2.97	3.00
3615	NASDAQ	AAME	Thu, Sep 2, 2004	3.02	3.02	3.02	3.02
3614	NASDAQ	AAME	Wed, Sep 1, 2004	3.01	3.01	2.98	3.00
3613	NASDAQ	AAME	Tue, Aug 31, 2004	3.00	3.00	3.00	3.00
3612	NASDAQ	AAME	Mon, Aug 30, 2004	3.00	3.00	3.00	3.00
3611	NASDAQ	AAME	Fri, Aug 27, 2004	3.00	3.00	2.95	3.00
3610	NASDAQ	AAME	Thu, Aug 26, 2004	3.00	3.00	3.00	3.00
3609	NASDAQ	AAME	Wed, Aug 25, 2004	3.01	3.01	3.01	3.01
3608	NASDAQ	AAME	Mon, Aug 23, 2004	3.08	3.12	3.00	3.00
3607	NASDAQ	AAME	Fri, Aug 20, 2004	3.00	3.01	3.00	3.01
3606	NASDAQ	AAME	Thu, Aug 19, 2004	2.98	3.07	2.97	3.01
3605	NASDAQ	AAME	Wed, Aug 18, 2004	3.04	3.09	2.95	3.05
3604	NASDAQ	AAME	Tue, Aug 17, 2004	3.00	3.01	2.95	3.00
3603	NASDAQ	AAME	Mon, Aug 16, 2004	2.89	3.02	2.88	3.00
3602	NASDAQ	AAME	Fri, Aug 13, 2004	2.99	2.99	2.86	2.96
3601	NASDAQ	AAME	Thu, Aug 12, 2004	2.85	3.00	2.83	2.85
3600	NASDAQ	AAME	Wed, Aug 11, 2004	2.86	2.91	2.66	2.84
3599	NASDAQ	AAME	Tue, Aug 10, 2004	3.00	3.00	2.96	2.98
3598	NASDAQ	AAME	Mon, Aug 9, 2004	2.88	2.88	2.88	2.88
3597	NASDAQ	AAME	Fri, Aug 6, 2004	2.91	3.00	2.91	2.92
3596	NASDAQ	AAME	Thu, Aug 5, 2004	2.96	2.96	2.95	2.96
3595	NASDAQ	AAME	Wed, Aug 4, 2004	2.96	3.04	2.96	3.04
3594	NASDAQ	AAME	Tue, Aug 3, 2004	3.01	3.04	2.89	3.00
3593	NASDAQ	AAME	Mon, Aug 2, 2004	2.98	3.00	2.91	2.95
3592	NASDAQ	AAME	Fri, Jul 30, 2004	2.87	2.98	2.87	2.91
3591	NASDAQ	AAME	Thu, Jul 29, 2004	2.83	2.95	2.83	2.87
3590	NASDAQ	AAME	Wed, Jul 28, 2004	2.80	2.95	2.80	2.95
3589	NASDAQ	AAME	Tue, Jul 27, 2004	2.84	2.98	2.84	2.98
3588	NASDAQ	AAME	Mon, Jul 26, 2004	2.89	2.98	2.73	2.95
3587	NASDAQ	AAME	Fri, Jul 23, 2004	2.86	2.86	2.66	2.80
3586	NASDAQ	AAME	Thu, Jul 22, 2004	2.77	2.89	2.76	2.76
3585	NASDAQ	AAME	Wed, Jul 21, 2004	2.98	2.98	2.76	2.87
3584	NASDAQ	AAME	Tue, Jul 20, 2004	2.81	2.94	2.81	2.93
3583	NASDAQ	AAME	Mon, Jul 19, 2004	2.84	2.98	2.84	2.90
3582	NASDAQ	AAME	Fri, Jul 16, 2004	2.79	2.90	2.73	2.90
3581	NASDAQ	AAME	Thu, Jul 15, 2004	2.61	2.84	2.61	2.65
3580	NASDAQ	AAME	Wed, Jul 14, 2004	2.98	2.98	2.64	2.69
3579	NASDAQ	AAME	Tue, Jul 13, 2004	2.98	2.98	2.78	2.87
3578	NASDAQ	AAME	Mon, Jul 12, 2004	2.99	2.99	2.80	2.88
3577	NASDAQ	AAME	Fri, Jul 9, 2004	2.99	2.99	2.79	2.84
3576	NASDAQ	AAME	Thu, Jul 8, 2004	2.75	2.99	2.75	2.83
3575	NASDAQ	AAME	Wed, Jul 7, 2004	3.05	3.05	3.00	3.00
3574	NASDAQ	AAME	Tue, Jul 6, 2004	2.75	3.08	2.74	3.02
3573	NASDAQ	AAME	Fri, Jul 2, 2004	2.73	2.74	2.64	2.72
3572	NASDAQ	AAME	Thu, Jul 1, 2004	2.71	2.77	2.61	2.66
3571	NASDAQ	AAME	Wed, Jun 30, 2004	2.92	2.92	2.50	2.76
3570	NASDAQ	AAME	Tue, Jun 29, 2004	2.64	2.94	2.64	2.87
3569	NASDAQ	AAME	Mon, Jun 28, 2004	2.67	2.79	2.64	2.70
3568	NASDAQ	AAME	Fri, Jun 25, 2004	2.61	2.95	2.51	2.67
3567	NASDAQ	AAME	Thu, Jun 24, 2004	2.55	2.81	2.55	2.75
3566	NASDAQ	AAME	Wed, Jun 23, 2004	2.55	2.80	2.55	2.74
3565	NASDAQ	AAME	Mon, Jun 21, 2004	2.64	2.80	2.64	2.67
3564	NASDAQ	AAME	Fri, Jun 18, 2004	2.65	2.75	2.61	2.61
3563	NASDAQ	AAME	Thu, Jun 17, 2004	2.66	2.74	2.66	2.69
3562	NASDAQ	AAME	Wed, Jun 16, 2004	2.64	2.75	2.64	2.74
3561	NASDAQ	AAME	Tue, Jun 15, 2004	2.66	2.72	2.62	2.62
3560	NASDAQ	AAME	Mon, Jun 14, 2004	2.75	2.81	2.71	2.71
3559	NASDAQ	AAME	Thu, Jun 10, 2004	2.76	2.86	2.68	2.75
3558	NASDAQ	AAME	Wed, Jun 9, 2004	2.89	2.89	2.89	2.89
3557	NASDAQ	AAME	Tue, Jun 8, 2004	2.95	2.95	2.71	2.74
3556	NASDAQ	AAME	Fri, Jun 4, 2004	2.92	2.95	2.92	2.95
3555	NASDAQ	AAME	Thu, Jun 3, 2004	2.94	2.94	2.87	2.90
3554	NASDAQ	AAME	Tue, Jun 1, 2004	3.00	3.00	2.86	2.88
3553	NASDAQ	AAME	Fri, May 28, 2004	2.87	2.97	2.63	2.97
3552	NASDAQ	AAME	Thu, May 27, 2004	2.69	2.91	2.69	2.90
3551	NASDAQ	AAME	Wed, May 26, 2004	2.80	2.98	2.68	2.98
3550	NASDAQ	AAME	Tue, May 25, 2004	2.77	2.98	2.66	2.83
3549	NASDAQ	AAME	Mon, May 24, 2004	2.71	2.89	2.70	2.70
3548	NASDAQ	AAME	Fri, May 21, 2004	2.94	2.95	2.67	2.77
3547	NASDAQ	AAME	Thu, May 20, 2004	2.65	3.05	2.65	2.98
3546	NASDAQ	AAME	Wed, May 19, 2004	2.88	2.88	2.68	2.69
3545	NASDAQ	AAME	Tue, May 18, 2004	2.70	2.79	2.61	2.79
3544	NASDAQ	AAME	Mon, May 17, 2004	2.68	2.88	2.60	2.76
3543	NASDAQ	AAME	Fri, May 14, 2004	2.95	2.95	2.60	2.65
3542	NASDAQ	AAME	Thu, May 13, 2004	2.62	2.65	2.60	2.64
3541	NASDAQ	AAME	Wed, May 12, 2004	2.68	2.73	2.55	2.62
3540	NASDAQ	AAME	Tue, May 11, 2004	2.65	2.70	2.65	2.70
3539	NASDAQ	AAME	Mon, May 10, 2004	2.75	2.77	2.66	2.72
3538	NASDAQ	AAME	Fri, May 7, 2004	2.86	2.86	2.86	2.86
3537	NASDAQ	AAME	Thu, May 6, 2004	2.81	2.87	2.81	2.83
3536	NASDAQ	AAME	Wed, May 5, 2004	2.85	2.95	2.85	2.87
3535	NASDAQ	AAME	Tue, May 4, 2004	2.47	2.74	2.39	2.65
3534	NASDAQ	AAME	Mon, May 3, 2004	2.70	2.70	2.35	2.50
3533	NASDAQ	AAME	Fri, Apr 30, 2004	2.82	2.84	2.66	2.66
3532	NASDAQ	AAME	Thu, Apr 29, 2004	2.81	2.87	2.81	2.82
3531	NASDAQ	AAME	Wed, Apr 28, 2004	2.86	2.86	2.83	2.83
3530	NASDAQ	AAME	Tue, Apr 27, 2004	2.90	2.90	2.89	2.89
3529	NASDAQ	AAME	Mon, Apr 26, 2004	2.87	2.96	2.87	2.96
3528	NASDAQ	AAME	Fri, Apr 23, 2004	2.86	2.97	2.85	2.97
3527	NASDAQ	AAME	Thu, Apr 22, 2004	2.92	3.02	2.86	2.86
3526	NASDAQ	AAME	Tue, Apr 20, 2004	2.87	2.92	2.86	2.92
3525	NASDAQ	AAME	Fri, Apr 16, 2004	3.00	3.03	2.85	2.85
3524	NASDAQ	AAME	Thu, Apr 15, 2004	2.86	2.98	2.86	2.98
3523	NASDAQ	AAME	Tue, Apr 13, 2004	2.87	2.96	2.86	2.86
3522	NASDAQ	AAME	Mon, Apr 12, 2004	2.86	2.99	2.86	2.94
3521	NASDAQ	AAME	Thu, Apr 8, 2004	2.87	3.09	2.86	3.05
3520	NASDAQ	AAME	Wed, Apr 7, 2004	2.87	2.88	2.86	2.86
3519	NASDAQ	AAME	Tue, Apr 6, 2004	2.82	2.88	2.82	2.87
3518	NASDAQ	AAME	Mon, Apr 5, 2004	2.82	3.03	2.82	2.90
3517	NASDAQ	AAME	Fri, Apr 2, 2004	3.06	3.15	2.93	3.05
3516	NASDAQ	AAME	Thu, Apr 1, 2004	3.05	3.05	3.05	3.05
3515	NASDAQ	AAME	Wed, Mar 31, 2004	3.02	3.02	3.02	3.02
3514	NASDAQ	AAME	Tue, Mar 30, 2004	2.99	3.00	2.95	3.00
3513	NASDAQ	AAME	Mon, Mar 29, 2004	3.00	3.00	2.84	2.96
3512	NASDAQ	AAME	Fri, Mar 26, 2004	3.06	3.06	3.00	3.00
3511	NASDAQ	AAME	Thu, Mar 25, 2004	3.05	3.10	3.05	3.10
3510	NASDAQ	AAME	Wed, Mar 24, 2004	2.92	3.08	2.92	3.06
3509	NASDAQ	AAME	Tue, Mar 23, 2004	3.05	3.15	2.99	3.08
3508	NASDAQ	AAME	Mon, Mar 22, 2004	3.00	3.05	2.95	2.97
3507	NASDAQ	AAME	Fri, Mar 19, 2004	3.08	3.21	3.08	3.13
3506	NASDAQ	AAME	Thu, Mar 18, 2004	3.25	3.25	3.02	3.06
3505	NASDAQ	AAME	Wed, Mar 17, 2004	3.24	3.24	3.04	3.21
3504	NASDAQ	AAME	Tue, Mar 16, 2004	3.30	3.30	3.07	3.07
3503	NASDAQ	AAME	Mon, Mar 15, 2004	3.20	3.23	3.14	3.14
3502	NASDAQ	AAME	Fri, Mar 12, 2004	3.31	3.31	3.00	3.23
3501	NASDAQ	AAME	Thu, Mar 11, 2004	3.13	3.30	3.13	3.30
3500	NASDAQ	AAME	Wed, Mar 10, 2004	3.12	3.49	3.05	3.38
3499	NASDAQ	AAME	Tue, Mar 9, 2004	3.60	3.60	2.80	3.12
3498	NASDAQ	AAME	Mon, Mar 8, 2004	3.01	3.62	2.93	3.60
3497	NASDAQ	AAME	Fri, Mar 5, 2004	2.88	2.98	2.88	2.98
3496	NASDAQ	AAME	Thu, Mar 4, 2004	2.88	2.88	2.87	2.87
3495	NASDAQ	AAME	Wed, Mar 3, 2004	3.01	3.01	2.87	2.95
3494	NASDAQ	AAME	Tue, Mar 2, 2004	3.00	3.00	2.86	2.86
3493	NASDAQ	AAME	Mon, Mar 1, 2004	2.97	2.97	2.88	2.88
3492	NASDAQ	AAME	Fri, Feb 27, 2004	3.02	3.02	2.87	2.88
3491	NASDAQ	AAME	Wed, Feb 25, 2004	2.94	3.00	2.94	3.00
3490	NASDAQ	AAME	Tue, Feb 24, 2004	3.15	3.15	3.01	3.01
3489	NASDAQ	AAME	Mon, Feb 23, 2004	3.14	3.18	2.93	3.18
3488	NASDAQ	AAME	Fri, Feb 20, 2004	3.17	3.17	3.15	3.15
3487	NASDAQ	AAME	Thu, Feb 19, 2004	3.10	3.17	3.04	3.17
3486	NASDAQ	AAME	Wed, Feb 18, 2004	3.15	3.18	3.00	3.06
3485	NASDAQ	AAME	Tue, Feb 17, 2004	3.13	3.39	3.11	3.15
3484	NASDAQ	AAME	Fri, Feb 13, 2004	3.06	3.08	3.06	3.08
3483	NASDAQ	AAME	Thu, Feb 12, 2004	3.15	3.15	3.06	3.07
3482	NASDAQ	AAME	Wed, Feb 11, 2004	3.06	3.12	3.06	3.11
3481	NASDAQ	AAME	Tue, Feb 10, 2004	3.05	3.11	2.95	3.06
3480	NASDAQ	AAME	Mon, Feb 9, 2004	2.99	3.11	2.99	3.08
3479	NASDAQ	AAME	Fri, Feb 6, 2004	3.01	3.01	2.99	2.99
3478	NASDAQ	AAME	Thu, Feb 5, 2004	3.11	3.11	3.11	3.11
3477	NASDAQ	AAME	Wed, Feb 4, 2004	3.04	3.04	3.01	3.01
3476	NASDAQ	AAME	Tue, Feb 3, 2004	3.08	3.08	3.05	3.05
3475	NASDAQ	AAME	Mon, Feb 2, 2004	3.19	3.19	3.13	3.13
3474	NASDAQ	AAME	Fri, Jan 30, 2004	3.10	3.10	3.10	3.10
3473	NASDAQ	AAME	Thu, Jan 29, 2004	3.17	3.20	3.12	3.12
3472	NASDAQ	AAME	Wed, Jan 28, 2004	3.15	3.25	3.14	3.16
3471	NASDAQ	AAME	Tue, Jan 27, 2004	2.96	3.15	2.96	3.14
3470	NASDAQ	AAME	Mon, Jan 26, 2004	2.96	2.96	2.95	2.95
3469	NASDAQ	AAME	Fri, Jan 23, 2004	2.96	2.96	2.96	2.96
3468	NASDAQ	AAME	Thu, Jan 22, 2004	3.10	3.15	2.90	2.95
3467	NASDAQ	AAME	Wed, Jan 21, 2004	3.08	3.08	3.00	3.00
3466	NASDAQ	AAME	Tue, Jan 20, 2004	3.10	3.10	3.01	3.09
3465	NASDAQ	AAME	Fri, Jan 16, 2004	3.09	3.09	3.08	3.08
3464	NASDAQ	AAME	Thu, Jan 15, 2004	3.08	3.10	3.08	3.10
3463	NASDAQ	AAME	Wed, Jan 14, 2004	3.11	3.11	3.04	3.10
3462	NASDAQ	AAME	Tue, Jan 13, 2004	3.10	3.11	3.10	3.10
3461	NASDAQ	AAME	Mon, Jan 12, 2004	3.08	3.14	3.06	3.11
3460	NASDAQ	AAME	Fri, Jan 9, 2004	3.13	3.13	3.06	3.06
3459	NASDAQ	AAME	Thu, Jan 8, 2004	3.08	3.08	3.08	3.08
3458	NASDAQ	AAME	Wed, Jan 7, 2004	3.09	3.09	3.04	3.04
3457	NASDAQ	AAME	Tue, Jan 6, 2004	3.15	3.24	3.15	3.19
3456	NASDAQ	AAME	Mon, Jan 5, 2004	3.14	3.30	3.03	3.14
3455	NASDAQ	AAME	Fri, Jan 2, 2004	3.05	3.25	2.91	3.15
3454	NASDAQ	AAME	Wed, Dec 31, 2003	2.99	3.00	2.99	3.00
3453	NASDAQ	AAME	Tue, Dec 30, 2003	3.00	3.17	2.91	2.96
3452	NASDAQ	AAME	Mon, Dec 29, 2003	3.02	3.10	3.00	3.00
3451	NASDAQ	AAME	Fri, Dec 26, 2003	2.90	2.99	2.90	2.99
3450	NASDAQ	AAME	Wed, Dec 24, 2003	3.06	3.06	3.01	3.01
3449	NASDAQ	AAME	Tue, Dec 23, 2003	3.07	3.07	2.89	2.89
3448	NASDAQ	AAME	Mon, Dec 22, 2003	2.89	2.97	2.88	2.90
3447	NASDAQ	AAME	Fri, Dec 19, 2003	2.97	3.00	2.84	2.99
3446	NASDAQ	AAME	Thu, Dec 18, 2003	3.20	3.20	3.05	3.05
3445	NASDAQ	AAME	Wed, Dec 17, 2003	3.07	3.20	2.91	3.04
3444	NASDAQ	AAME	Tue, Dec 16, 2003	3.32	3.32	3.00	3.01
3443	NASDAQ	AAME	Mon, Dec 15, 2003	2.96	3.29	2.70	3.20
3442	NASDAQ	AAME	Fri, Dec 12, 2003	2.66	2.69	2.66	2.69
3441	NASDAQ	AAME	Thu, Dec 11, 2003	2.61	2.61	2.61	2.61
3440	NASDAQ	AAME	Wed, Dec 10, 2003	2.66	2.66	2.60	2.60
3439	NASDAQ	AAME	Tue, Dec 9, 2003	2.61	2.67	2.60	2.60
3438	NASDAQ	AAME	Fri, Dec 5, 2003	2.66	2.66	2.64	2.64
3437	NASDAQ	AAME	Thu, Dec 4, 2003	2.60	2.67	2.60	2.65
3436	NASDAQ	AAME	Tue, Dec 2, 2003	2.60	2.60	2.57	2.59
3435	NASDAQ	AAME	Mon, Dec 1, 2003	2.55	2.64	2.51	2.51
3434	NASDAQ	AAME	Fri, Nov 28, 2003	2.63	2.65	2.63	2.65
3433	NASDAQ	AAME	Wed, Nov 26, 2003	2.51	2.67	2.51	2.64
3432	NASDAQ	AAME	Tue, Nov 25, 2003	2.60	2.60	2.40	2.60
3431	NASDAQ	AAME	Mon, Nov 24, 2003	2.53	2.69	2.52	2.69
3430	NASDAQ	AAME	Fri, Nov 21, 2003	2.53	2.67	2.50	2.67
3429	NASDAQ	AAME	Thu, Nov 20, 2003	2.53	2.63	2.53	2.63
3428	NASDAQ	AAME	Tue, Nov 18, 2003	2.63	2.63	2.55	2.56
3427	NASDAQ	AAME	Mon, Nov 17, 2003	2.63	2.69	2.62	2.69
3426	NASDAQ	AAME	Fri, Nov 14, 2003	2.69	2.69	2.62	2.67
3425	NASDAQ	AAME	Thu, Nov 13, 2003	2.76	2.76	2.55	2.56
3424	NASDAQ	AAME	Wed, Nov 12, 2003	2.52	2.75	2.39	2.75
3423	NASDAQ	AAME	Tue, Nov 11, 2003	2.50	2.50	2.30	2.30
3422	NASDAQ	AAME	Mon, Nov 10, 2003	2.52	2.52	2.39	2.40
3421	NASDAQ	AAME	Fri, Nov 7, 2003	2.44	2.45	2.44	2.45
3420	NASDAQ	AAME	Thu, Nov 6, 2003	2.39	2.40	2.39	2.40
3419	NASDAQ	AAME	Wed, Nov 5, 2003	2.39	2.39	2.39	2.39
3418	NASDAQ	AAME	Tue, Nov 4, 2003	2.44	2.44	2.44	2.44
3417	NASDAQ	AAME	Mon, Nov 3, 2003	2.40	2.45	2.39	2.45
3416	NASDAQ	AAME	Fri, Oct 31, 2003	2.39	2.47	2.39	2.47
3415	NASDAQ	AAME	Thu, Oct 30, 2003	2.50	2.50	2.50	2.50
3414	NASDAQ	AAME	Wed, Oct 29, 2003	2.52	2.52	2.40	2.50
3413	NASDAQ	AAME	Tue, Oct 28, 2003	2.45	2.49	2.40	2.40
3412	NASDAQ	AAME	Mon, Oct 27, 2003	2.41	2.44	2.40	2.43
3411	NASDAQ	AAME	Fri, Oct 24, 2003	2.40	2.41	2.40	2.40
3410	NASDAQ	AAME	Thu, Oct 23, 2003	2.40	2.41	2.40	2.40
3409	NASDAQ	AAME	Wed, Oct 22, 2003	2.39	2.47	2.39	2.47
3408	NASDAQ	AAME	Tue, Oct 21, 2003	2.45	2.47	2.41	2.46
3407	NASDAQ	AAME	Mon, Oct 20, 2003	2.42	2.45	2.42	2.45
3406	NASDAQ	AAME	Thu, Oct 16, 2003	2.51	2.51	2.50	2.50
3405	NASDAQ	AAME	Wed, Oct 15, 2003	2.53	2.53	2.38	2.50
3404	NASDAQ	AAME	Tue, Oct 14, 2003	2.43	2.43	2.38	2.40
3403	NASDAQ	AAME	Mon, Oct 13, 2003	2.51	2.51	2.48	2.48
3402	NASDAQ	AAME	Fri, Oct 10, 2003	2.47	2.59	2.42	2.50
3401	NASDAQ	AAME	Thu, Oct 9, 2003	2.42	2.64	2.42	2.63
3400	NASDAQ	AAME	Wed, Oct 8, 2003	2.60	2.67	2.45	2.52
3399	NASDAQ	AAME	Tue, Oct 7, 2003	2.53	2.66	2.50	2.66
3398	NASDAQ	AAME	Mon, Oct 6, 2003	2.74	2.74	2.30	2.50
3397	NASDAQ	AAME	Fri, Oct 3, 2003	2.69	2.72	2.69	2.71
3396	NASDAQ	AAME	Thu, Oct 2, 2003	2.65	2.75	2.65	2.75
3395	NASDAQ	AAME	Wed, Oct 1, 2003	2.65	2.65	2.50	2.56
3394	NASDAQ	AAME	Tue, Sep 30, 2003	2.54	2.59	2.54	2.59
3393	NASDAQ	AAME	Mon, Sep 29, 2003	2.52	2.70	2.52	2.69
3392	NASDAQ	AAME	Fri, Sep 26, 2003	2.60	2.70	2.57	2.70
3391	NASDAQ	AAME	Thu, Sep 25, 2003	2.70	2.73	2.63	2.63
3390	NASDAQ	AAME	Wed, Sep 24, 2003	2.69	2.70	2.59	2.70
3389	NASDAQ	AAME	Tue, Sep 23, 2003	2.63	2.75	2.50	2.65
3388	NASDAQ	AAME	Mon, Sep 22, 2003	2.49	2.60	2.49	2.58
3387	NASDAQ	AAME	Fri, Sep 19, 2003	2.46	2.55	2.45	2.45
3386	NASDAQ	AAME	Thu, Sep 18, 2003	2.45	2.60	2.45	2.50
3385	NASDAQ	AAME	Wed, Sep 17, 2003	2.48	2.63	2.45	2.63
3384	NASDAQ	AAME	Tue, Sep 16, 2003	2.52	2.60	2.47	2.60
3383	NASDAQ	AAME	Mon, Sep 15, 2003	2.70	2.70	2.50	2.58
3382	NASDAQ	AAME	Fri, Sep 12, 2003	2.48	2.57	2.48	2.57
3381	NASDAQ	AAME	Wed, Sep 10, 2003	2.61	2.63	2.50	2.63
3380	NASDAQ	AAME	Tue, Sep 9, 2003	2.65	2.65	2.45	2.50
3379	NASDAQ	AAME	Mon, Sep 8, 2003	2.55	2.64	2.53	2.64
3378	NASDAQ	AAME	Fri, Sep 5, 2003	2.69	2.69	2.50	2.54
3377	NASDAQ	AAME	Thu, Sep 4, 2003	2.66	2.71	2.56	2.56
3376	NASDAQ	AAME	Tue, Sep 2, 2003	2.66	2.73	2.66	2.70
3375	NASDAQ	AAME	Fri, Aug 29, 2003	2.66	2.66	2.66	2.66
3374	NASDAQ	AAME	Thu, Aug 28, 2003	2.65	2.65	2.51	2.65
3373	NASDAQ	AAME	Wed, Aug 27, 2003	2.59	2.59	2.51	2.51
3372	NASDAQ	AAME	Tue, Aug 26, 2003	2.73	2.73	2.60	2.60
3371	NASDAQ	AAME	Mon, Aug 25, 2003	2.71	2.74	2.60	2.60
3370	NASDAQ	AAME	Fri, Aug 22, 2003	2.50	2.70	2.46	2.70
3369	NASDAQ	AAME	Thu, Aug 21, 2003	2.51	2.75	2.45	2.75
3368	NASDAQ	AAME	Wed, Aug 20, 2003	2.40	2.64	2.27	2.45
3367	NASDAQ	AAME	Tue, Aug 19, 2003	2.40	2.49	2.40	2.42
3366	NASDAQ	AAME	Mon, Aug 18, 2003	2.40	2.50	2.40	2.45
3365	NASDAQ	AAME	Fri, Aug 15, 2003	2.26	2.44	2.25	2.44
3364	NASDAQ	AAME	Thu, Aug 14, 2003	2.20	2.35	2.16	2.35
3363	NASDAQ	AAME	Wed, Aug 13, 2003	2.34	2.34	2.34	2.34
3362	NASDAQ	AAME	Mon, Aug 11, 2003	2.20	2.34	2.20	2.34
3361	NASDAQ	AAME	Thu, Aug 7, 2003	2.21	2.21	2.19	2.19
3360	NASDAQ	AAME	Mon, Aug 4, 2003	2.22	2.29	2.20	2.29
3359	NASDAQ	AAME	Thu, Jul 31, 2003	2.20	2.35	2.20	2.35
3358	NASDAQ	AAME	Wed, Jul 30, 2003	2.22	2.35	2.22	2.35
3357	NASDAQ	AAME	Tue, Jul 29, 2003	2.20	2.50	2.20	2.35
3356	NASDAQ	AAME	Mon, Jul 28, 2003	2.35	2.35	2.20	2.20
3355	NASDAQ	AAME	Fri, Jul 25, 2003	2.30	2.30	2.21	2.29
3354	NASDAQ	AAME	Thu, Jul 24, 2003	2.43	2.50	2.17	2.35
3353	NASDAQ	AAME	Tue, Jul 22, 2003	2.27	2.27	2.24	2.25
3352	NASDAQ	AAME	Mon, Jul 21, 2003	2.28	2.49	2.28	2.28
3351	NASDAQ	AAME	Fri, Jul 18, 2003	2.34	2.36	2.34	2.36
3350	NASDAQ	AAME	Thu, Jul 17, 2003	2.40	2.40	2.40	2.40
3349	NASDAQ	AAME	Wed, Jul 16, 2003	2.40	2.40	2.40	2.40
3348	NASDAQ	AAME	Tue, Jul 15, 2003	2.42	2.43	2.42	2.43
3347	NASDAQ	AAME	Mon, Jul 14, 2003	2.50	2.50	2.50	2.50
3346	NASDAQ	AAME	Fri, Jul 11, 2003	2.50	2.50	2.44	2.50
3345	NASDAQ	AAME	Thu, Jul 10, 2003	2.33	2.53	2.30	2.51
3344	NASDAQ	AAME	Wed, Jul 9, 2003	2.34	2.53	2.29	2.29
3343	NASDAQ	AAME	Tue, Jul 8, 2003	2.39	2.54	2.33	2.33
3342	NASDAQ	AAME	Mon, Jul 7, 2003	2.30	2.32	2.30	2.32
3341	NASDAQ	AAME	Thu, Jul 3, 2003	2.37	2.50	2.37	2.50
3340	NASDAQ	AAME	Wed, Jul 2, 2003	2.53	2.58	2.29	2.48
3339	NASDAQ	AAME	Tue, Jul 1, 2003	2.37	2.55	2.36	2.55
3338	NASDAQ	AAME	Mon, Jun 30, 2003	2.25	2.47	2.25	2.47
3337	NASDAQ	AAME	Fri, Jun 27, 2003	2.28	2.40	2.24	2.40
3336	NASDAQ	AAME	Thu, Jun 26, 2003	2.25	2.45	2.23	2.29
3335	NASDAQ	AAME	Wed, Jun 25, 2003	2.56	2.56	2.25	2.25
3334	NASDAQ	AAME	Tue, Jun 24, 2003	2.55	2.55	2.21	2.25
3333	NASDAQ	AAME	Mon, Jun 23, 2003	2.60	2.60	2.60	2.60
3332	NASDAQ	AAME	Fri, Jun 20, 2003	2.62	2.73	2.53	2.69
3331	NASDAQ	AAME	Thu, Jun 19, 2003	2.41	2.74	2.36	2.62
3330	NASDAQ	AAME	Wed, Jun 18, 2003	2.36	2.36	2.36	2.36
3329	NASDAQ	AAME	Tue, Jun 17, 2003	2.26	2.49	2.10	2.49
3328	NASDAQ	AAME	Mon, Jun 16, 2003	2.25	2.55	2.25	2.50
3327	NASDAQ	AAME	Fri, Jun 13, 2003	2.58	2.58	2.25	2.26
3326	NASDAQ	AAME	Thu, Jun 12, 2003	2.66	2.66	2.50	2.50
3325	NASDAQ	AAME	Wed, Jun 11, 2003	2.36	2.49	2.36	2.49
3324	NASDAQ	AAME	Tue, Jun 10, 2003	2.75	2.83	2.35	2.68
3323	NASDAQ	AAME	Mon, Jun 9, 2003	2.50	2.90	2.28	2.75
3322	NASDAQ	AAME	Fri, Jun 6, 2003	2.35	2.59	2.35	2.59
3321	NASDAQ	AAME	Thu, Jun 5, 2003	2.50	2.50	2.37	2.47
3320	NASDAQ	AAME	Wed, Jun 4, 2003	2.32	2.50	1.75	2.50
3319	NASDAQ	AAME	Tue, Jun 3, 2003	1.98	2.39	1.98	2.39
3318	NASDAQ	AAME	Mon, Jun 2, 2003	2.29	2.29	1.70	1.99
3317	NASDAQ	AAME	Wed, May 28, 2003	2.15	2.34	2.15	2.34
3316	NASDAQ	AAME	Fri, May 23, 2003	2.25	2.40	2.12	2.37
3315	NASDAQ	AAME	Thu, May 22, 2003	2.00	2.44	2.00	2.44
3314	NASDAQ	AAME	Wed, May 21, 2003	2.18	2.20	2.15	2.15
3313	NASDAQ	AAME	Tue, May 20, 2003	2.20	2.30	2.20	2.20
3312	NASDAQ	AAME	Mon, May 19, 2003	2.30	2.40	2.20	2.40
3311	NASDAQ	AAME	Fri, May 16, 2003	2.50	2.52	2.30	2.40
3310	NASDAQ	AAME	Thu, May 15, 2003	2.49	2.55	2.10	2.55
3309	NASDAQ	AAME	Wed, May 14, 2003	2.00	2.50	1.89	2.10
3308	NASDAQ	AAME	Tue, May 13, 2003	1.75	2.00	1.68	2.00
3307	NASDAQ	AAME	Mon, May 12, 2003	1.59	1.70	1.59	1.70
3306	NASDAQ	AAME	Fri, May 9, 2003	1.59	1.59	1.45	1.59
3305	NASDAQ	AAME	Thu, May 8, 2003	1.59	1.59	1.59	1.59
3304	NASDAQ	AAME	Wed, May 7, 2003	1.61	1.61	1.53	1.53
3303	NASDAQ	AAME	Tue, May 6, 2003	1.59	1.68	1.59	1.63
3302	NASDAQ	AAME	Fri, May 2, 2003	1.59	1.59	1.59	1.59
3301	NASDAQ	AAME	Thu, May 1, 2003	1.52	1.59	1.33	1.59
3300	NASDAQ	AAME	Wed, Apr 30, 2003	1.59	1.59	1.59	1.59
3299	NASDAQ	AAME	Tue, Apr 29, 2003	1.55	1.59	1.44	1.59
3298	NASDAQ	AAME	Mon, Apr 28, 2003	1.59	1.59	1.59	1.59
3297	NASDAQ	AAME	Wed, Apr 23, 2003	1.55	1.59	1.55	1.59
3296	NASDAQ	AAME	Tue, Apr 22, 2003	1.32	1.60	1.19	1.60
3295	NASDAQ	AAME	Mon, Apr 21, 2003	1.40	1.40	1.30	1.30
3294	NASDAQ	AAME	Fri, Apr 11, 2003	1.41	1.64	1.41	1.64
3293	NASDAQ	AAME	Thu, Apr 10, 2003	1.60	1.60	1.60	1.60
3292	NASDAQ	AAME	Wed, Apr 9, 2003	1.45	1.63	1.45	1.63
3291	NASDAQ	AAME	Tue, Apr 8, 2003	1.33	1.55	1.33	1.55
3290	NASDAQ	AAME	Mon, Apr 7, 2003	1.45	1.49	1.45	1.49
3289	NASDAQ	AAME	Fri, Apr 4, 2003	1.50	1.55	1.18	1.49
3288	NASDAQ	AAME	Thu, Apr 3, 2003	1.50	1.60	1.48	1.55
3287	NASDAQ	AAME	Wed, Apr 2, 2003	1.50	1.50	1.17	1.29
3286	NASDAQ	AAME	Tue, Apr 1, 2003	1.40	1.60	1.40	1.55
3285	NASDAQ	AAME	Thu, Mar 27, 2003	1.35	1.50	1.35	1.50
3284	NASDAQ	AAME	Wed, Mar 26, 2003	1.50	1.55	1.50	1.50
3283	NASDAQ	AAME	Mon, Mar 24, 2003	0.95	1.56	0.95	1.35
3282	NASDAQ	AAME	Fri, Mar 21, 2003	1.26	1.53	1.20	1.53
3281	NASDAQ	AAME	Thu, Mar 20, 2003	1.36	1.45	1.15	1.45
3280	NASDAQ	AAME	Wed, Mar 19, 2003	1.47	1.47	1.47	1.47
3279	NASDAQ	AAME	Tue, Mar 18, 2003	1.43	1.46	1.40	1.46
3278	NASDAQ	AAME	Mon, Mar 17, 2003	1.59	1.59	1.59	1.59
3277	NASDAQ	AAME	Fri, Mar 14, 2003	1.37	1.55	1.37	1.55
3276	NASDAQ	AAME	Thu, Mar 13, 2003	1.41	1.51	1.27	1.51
3275	NASDAQ	AAME	Mon, Mar 10, 2003	1.45	1.60	1.42	1.59
3274	NASDAQ	AAME	Thu, Mar 6, 2003	1.44	1.60	1.44	1.60
3273	NASDAQ	AAME	Tue, Mar 4, 2003	1.60	1.75	1.59	1.59
3272	NASDAQ	AAME	Mon, Mar 3, 2003	1.41	1.45	1.38	1.45
3271	NASDAQ	AAME	Fri, Feb 28, 2003	1.56	1.56	1.56	1.56
3270	NASDAQ	AAME	Thu, Feb 27, 2003	1.63	1.63	1.41	1.52
3269	NASDAQ	AAME	Wed, Feb 26, 2003	1.54	1.56	1.36	1.40
3268	NASDAQ	AAME	Tue, Feb 25, 2003	1.60	1.65	1.55	1.55
3267	NASDAQ	AAME	Mon, Feb 24, 2003	1.70	1.70	1.60	1.60
3266	NASDAQ	AAME	Fri, Feb 21, 2003	1.64	1.69	1.55	1.59
3265	NASDAQ	AAME	Thu, Feb 20, 2003	1.58	1.67	1.58	1.61
3264	NASDAQ	AAME	Wed, Feb 19, 2003	1.73	1.76	1.73	1.74
3263	NASDAQ	AAME	Fri, Feb 14, 2003	1.54	1.54	1.54	1.54
3262	NASDAQ	AAME	Thu, Feb 13, 2003	1.53	1.53	1.53	1.53
3261	NASDAQ	AAME	Wed, Feb 12, 2003	1.65	1.65	1.53	1.53
3260	NASDAQ	AAME	Fri, Feb 7, 2003	1.65	1.65	1.65	1.65
3259	NASDAQ	AAME	Thu, Feb 6, 2003	1.48	1.57	1.48	1.57
3258	NASDAQ	AAME	Wed, Feb 5, 2003	1.42	1.45	1.41	1.45
3257	NASDAQ	AAME	Tue, Feb 4, 2003	1.53	1.53	1.53	1.53
3256	NASDAQ	AAME	Mon, Feb 3, 2003	1.53	1.67	1.36	1.67
3255	NASDAQ	AAME	Thu, Jan 30, 2003	1.60	1.66	1.60	1.65
3254	NASDAQ	AAME	Wed, Jan 29, 2003	1.54	1.58	1.54	1.58
3253	NASDAQ	AAME	Tue, Jan 28, 2003	1.53	1.53	1.50	1.53
3252	NASDAQ	AAME	Mon, Jan 27, 2003	1.48	1.53	1.39	1.53
3251	NASDAQ	AAME	Fri, Jan 24, 2003	1.51	1.53	1.38	1.50
3250	NASDAQ	AAME	Tue, Jan 21, 2003	1.52	1.52	1.50	1.50
3249	NASDAQ	AAME	Fri, Jan 17, 2003	1.60	1.60	1.60	1.60
3248	NASDAQ	AAME	Thu, Jan 16, 2003	1.68	1.68	1.59	1.60
3247	NASDAQ	AAME	Wed, Jan 15, 2003	1.71	1.71	1.50	1.55
3246	NASDAQ	AAME	Tue, Jan 14, 2003	1.68	1.79	1.40	1.79
3245	NASDAQ	AAME	Mon, Jan 13, 2003	1.65	1.82	1.65	1.82
3244	NASDAQ	AAME	Wed, Jan 8, 2003	1.84	1.84	1.67	1.70
3243	NASDAQ	AAME	Tue, Jan 7, 2003	1.76	1.80	1.76	1.80
3242	NASDAQ	AAME	Mon, Jan 6, 2003	1.65	1.71	1.65	1.68
3241	NASDAQ	AAME	Fri, Jan 3, 2003	1.65	1.68	1.65	1.66
3240	NASDAQ	AAME	Thu, Jan 2, 2003	1.64	1.64	1.42	1.64
3239	NASDAQ	AAME	Tue, Dec 31, 2002	1.41	1.72	1.41	1.63
3238	NASDAQ	AAME	Mon, Dec 30, 2002	1.60	1.61	1.40	1.56
3237	NASDAQ	AAME	Fri, Dec 27, 2002	1.50	1.59	1.41	1.59
3236	NASDAQ	AAME	Thu, Dec 26, 2002	1.58	1.84	1.52	1.52
3235	NASDAQ	AAME	Mon, Dec 23, 2002	1.54	1.54	1.54	1.54
3234	NASDAQ	AAME	Fri, Dec 20, 2002	1.64	1.64	1.64	1.64
3233	NASDAQ	AAME	Thu, Dec 19, 2002	1.61	1.63	1.61	1.63
3232	NASDAQ	AAME	Tue, Dec 17, 2002	1.60	1.60	1.60	1.60
3231	NASDAQ	AAME	Thu, Dec 12, 2002	1.60	1.61	1.58	1.58
3230	NASDAQ	AAME	Wed, Dec 11, 2002	1.54	1.75	1.52	1.75
3229	NASDAQ	AAME	Tue, Dec 10, 2002	1.66	1.66	1.65	1.65
3228	NASDAQ	AAME	Fri, Dec 6, 2002	1.63	1.74	1.63	1.65
3227	NASDAQ	AAME	Wed, Dec 4, 2002	1.56	1.73	1.54	1.63
3226	NASDAQ	AAME	Tue, Dec 3, 2002	1.73	1.73	1.63	1.73
3225	NASDAQ	AAME	Wed, Nov 27, 2002	1.55	1.60	1.55	1.60
3224	NASDAQ	AAME	Tue, Nov 26, 2002	1.73	1.73	1.64	1.64
3223	NASDAQ	AAME	Mon, Nov 25, 2002	1.42	1.61	1.35	1.61
3222	NASDAQ	AAME	Fri, Nov 22, 2002	1.79	1.79	1.50	1.59
3221	NASDAQ	AAME	Thu, Nov 21, 2002	1.76	2.00	1.57	1.83
3220	NASDAQ	AAME	Wed, Nov 20, 2002	1.84	1.84	1.25	1.75
3219	NASDAQ	AAME	Tue, Nov 19, 2002	1.69	1.69	1.67	1.69
3218	NASDAQ	AAME	Mon, Nov 18, 2002	1.62	1.83	1.35	1.45
3217	NASDAQ	AAME	Thu, Nov 14, 2002	1.60	1.62	1.60	1.62
3216	NASDAQ	AAME	Wed, Nov 13, 2002	1.66	1.80	1.60	1.65
3215	NASDAQ	AAME	Tue, Nov 12, 2002	1.75	1.75	1.62	1.65
3214	NASDAQ	AAME	Mon, Nov 11, 2002	1.63	1.94	1.63	1.66
3213	NASDAQ	AAME	Fri, Nov 8, 2002	1.76	1.91	1.76	1.90
3212	NASDAQ	AAME	Wed, Nov 6, 2002	1.77	1.80	1.77	1.80
3211	NASDAQ	AAME	Tue, Nov 5, 2002	1.74	1.77	1.72	1.77
3210	NASDAQ	AAME	Mon, Nov 4, 2002	1.75	1.75	1.73	1.73
3209	NASDAQ	AAME	Fri, Nov 1, 2002	1.63	1.87	1.63	1.74
3208	NASDAQ	AAME	Thu, Oct 31, 2002	1.72	1.80	1.62	1.80
3207	NASDAQ	AAME	Wed, Oct 30, 2002	1.70	1.79	1.70	1.79
3206	NASDAQ	AAME	Tue, Oct 29, 2002	1.71	2.00	1.70	1.79
3205	NASDAQ	AAME	Mon, Oct 28, 2002	1.71	1.89	1.70	1.89
3204	NASDAQ	AAME	Fri, Oct 25, 2002	1.73	1.82	1.71	1.71
3203	NASDAQ	AAME	Thu, Oct 24, 2002	1.71	1.75	1.70	1.71
3202	NASDAQ	AAME	Wed, Oct 23, 2002	2.00	2.03	1.70	1.70
3201	NASDAQ	AAME	Tue, Oct 22, 2002	2.03	2.15	1.71	2.00
3200	NASDAQ	AAME	Mon, Oct 21, 2002	1.73	1.93	1.73	1.87
3199	NASDAQ	AAME	Fri, Oct 18, 2002	1.62	2.35	1.62	2.19
3198	NASDAQ	AAME	Thu, Oct 17, 2002	1.75	1.75	1.62	1.62
3197	NASDAQ	AAME	Wed, Oct 16, 2002	1.84	1.86	1.61	1.61
3196	NASDAQ	AAME	Tue, Oct 15, 2002	1.75	1.79	1.74	1.79
3195	NASDAQ	AAME	Mon, Oct 14, 2002	1.74	1.75	1.74	1.75
3194	NASDAQ	AAME	Fri, Oct 11, 2002	1.75	2.00	1.74	1.75
3193	NASDAQ	AAME	Thu, Oct 10, 2002	1.93	1.93	1.74	1.81
3192	NASDAQ	AAME	Wed, Oct 9, 2002	1.73	1.95	1.73	1.95
3191	NASDAQ	AAME	Tue, Oct 8, 2002	1.72	2.05	1.72	1.94
3190	NASDAQ	AAME	Mon, Oct 7, 2002	1.71	1.73	1.70	1.70
3189	NASDAQ	AAME	Fri, Oct 4, 2002	1.80	1.80	1.65	1.70
3188	NASDAQ	AAME	Thu, Oct 3, 2002	1.80	1.80	1.75	1.76
3187	NASDAQ	AAME	Wed, Oct 2, 2002	1.95	1.95	1.75	1.75
3186	NASDAQ	AAME	Tue, Oct 1, 2002	1.86	1.96	1.86	1.96
3185	NASDAQ	AAME	Mon, Sep 30, 2002	1.71	2.19	1.71	1.76
3184	NASDAQ	AAME	Fri, Sep 27, 2002	1.71	1.71	1.71	1.71
3183	NASDAQ	AAME	Thu, Sep 26, 2002	1.76	1.76	1.76	1.76
3182	NASDAQ	AAME	Wed, Sep 25, 2002	1.77	1.77	1.75	1.76
3181	NASDAQ	AAME	Tue, Sep 24, 2002	1.75	1.77	1.75	1.76
3180	NASDAQ	AAME	Mon, Sep 23, 2002	1.75	1.80	1.75	1.80
3179	NASDAQ	AAME	Fri, Sep 20, 2002	1.79	2.00	1.78	2.00
3178	NASDAQ	AAME	Thu, Sep 19, 2002	1.90	1.90	1.78	1.90
3177	NASDAQ	AAME	Wed, Sep 18, 2002	1.75	1.96	1.75	1.90
3176	NASDAQ	AAME	Tue, Sep 17, 2002	1.86	1.91	1.76	1.91
3175	NASDAQ	AAME	Mon, Sep 16, 2002	1.98	1.98	1.85	1.86
3174	NASDAQ	AAME	Fri, Sep 13, 2002	1.88	1.88	1.80	1.80
3173	NASDAQ	AAME	Thu, Sep 12, 2002	1.89	1.89	1.85	1.88
3172	NASDAQ	AAME	Wed, Sep 11, 2002	1.88	1.88	1.87	1.87
3171	NASDAQ	AAME	Tue, Sep 10, 2002	1.85	2.00	1.85	1.85
3170	NASDAQ	AAME	Mon, Sep 9, 2002	1.81	1.81	1.80	1.80
3169	NASDAQ	AAME	Fri, Sep 6, 2002	1.77	2.03	1.75	1.80
3168	NASDAQ	AAME	Thu, Sep 5, 2002	1.92	1.92	1.77	1.77
3167	NASDAQ	AAME	Wed, Sep 4, 2002	1.88	2.04	1.88	2.04
3166	NASDAQ	AAME	Tue, Sep 3, 2002	1.80	2.15	1.75	1.88
3165	NASDAQ	AAME	Fri, Aug 30, 2002	1.79	2.09	1.62	1.80
3164	NASDAQ	AAME	Thu, Aug 29, 2002	2.01	2.01	1.95	1.95
3163	NASDAQ	AAME	Wed, Aug 28, 2002	2.01	2.20	2.00	2.20
3162	NASDAQ	AAME	Tue, Aug 27, 2002	2.10	2.10	2.00	2.00
3161	NASDAQ	AAME	Mon, Aug 26, 2002	2.32	2.33	2.05	2.10
3160	NASDAQ	AAME	Fri, Aug 23, 2002	2.00	2.35	2.00	2.32
3159	NASDAQ	AAME	Thu, Aug 22, 2002	1.94	2.20	1.94	2.00
3158	NASDAQ	AAME	Wed, Aug 21, 2002	1.94	2.26	1.93	1.93
3157	NASDAQ	AAME	Tue, Aug 20, 2002	2.11	2.20	2.10	2.10
3156	NASDAQ	AAME	Mon, Aug 19, 2002	2.20	2.20	1.92	2.10
3155	NASDAQ	AAME	Fri, Aug 16, 2002	1.90	2.19	1.90	2.19
3154	NASDAQ	AAME	Thu, Aug 15, 2002	2.07	2.15	1.90	1.90
3153	NASDAQ	AAME	Wed, Aug 14, 2002	1.95	2.15	1.85	2.15
3152	NASDAQ	AAME	Tue, Aug 13, 2002	1.95	1.96	1.95	1.96
3151	NASDAQ	AAME	Mon, Aug 12, 2002	1.77	2.00	1.77	2.00
3150	NASDAQ	AAME	Fri, Aug 9, 2002	1.80	1.98	1.80	1.98
3149	NASDAQ	AAME	Thu, Aug 8, 2002	1.86	2.04	1.80	1.97
3148	NASDAQ	AAME	Wed, Aug 7, 2002	2.09	2.09	1.90	2.09
3147	NASDAQ	AAME	Tue, Aug 6, 2002	1.92	1.95	1.86	1.95
3146	NASDAQ	AAME	Mon, Aug 5, 2002	2.00	2.09	1.91	1.91
3145	NASDAQ	AAME	Fri, Aug 2, 2002	1.92	2.19	1.91	2.19
3144	NASDAQ	AAME	Thu, Aug 1, 2002	2.05	2.20	1.91	1.91
3143	NASDAQ	AAME	Wed, Jul 31, 2002	1.92	2.20	1.92	2.20
3142	NASDAQ	AAME	Tue, Jul 30, 2002	1.91	2.19	1.91	2.19
3141	NASDAQ	AAME	Mon, Jul 29, 2002	2.20	2.20	2.20	2.20
3140	NASDAQ	AAME	Fri, Jul 26, 2002	1.90	2.31	1.86	2.20
3139	NASDAQ	AAME	Wed, Jul 24, 2002	1.95	2.20	1.86	2.15
3138	NASDAQ	AAME	Tue, Jul 23, 2002	2.20	2.20	2.20	2.20
3137	NASDAQ	AAME	Mon, Jul 22, 2002	2.10	2.31	2.00	2.31
3136	NASDAQ	AAME	Fri, Jul 19, 2002	2.10	2.34	1.96	2.15
3135	NASDAQ	AAME	Thu, Jul 18, 2002	2.19	2.28	2.12	2.20
3134	NASDAQ	AAME	Wed, Jul 17, 2002	2.00	2.20	1.95	2.15
3133	NASDAQ	AAME	Tue, Jul 16, 2002	2.20	2.20	2.20	2.20
3132	NASDAQ	AAME	Mon, Jul 15, 2002	2.11	2.22	2.05	2.20
3131	NASDAQ	AAME	Fri, Jul 12, 2002	2.15	2.20	2.15	2.20
3130	NASDAQ	AAME	Thu, Jul 11, 2002	2.10	2.16	2.10	2.16
3129	NASDAQ	AAME	Wed, Jul 10, 2002	2.15	2.20	2.15	2.20
3128	NASDAQ	AAME	Tue, Jul 9, 2002	2.21	2.35	2.10	2.20
3127	NASDAQ	AAME	Mon, Jul 8, 2002	2.35	2.35	2.35	2.35
3126	NASDAQ	AAME	Fri, Jul 5, 2002	2.20	2.45	2.20	2.45
3125	NASDAQ	AAME	Wed, Jul 3, 2002	2.20	2.35	2.01	2.20
3124	NASDAQ	AAME	Tue, Jul 2, 2002	2.20	2.20	2.00	2.00
3123	NASDAQ	AAME	Mon, Jul 1, 2002	2.40	2.46	1.91	2.35
3122	NASDAQ	AAME	Fri, Jun 28, 2002	2.14	2.35	2.00	2.35
3121	NASDAQ	AAME	Thu, Jun 27, 2002	2.05	2.45	2.05	2.45
3120	NASDAQ	AAME	Wed, Jun 26, 2002	2.02	2.35	2.02	2.35
3119	NASDAQ	AAME	Tue, Jun 25, 2002	2.40	2.40	1.87	2.13
3118	NASDAQ	AAME	Mon, Jun 24, 2002	2.22	2.39	2.16	2.39
3117	NASDAQ	AAME	Fri, Jun 21, 2002	2.40	2.40	2.40	2.40
3116	NASDAQ	AAME	Thu, Jun 20, 2002	2.16	2.39	2.16	2.39
3115	NASDAQ	AAME	Wed, Jun 19, 2002	2.60	2.60	2.25	2.26
3114	NASDAQ	AAME	Mon, Jun 17, 2002	2.40	2.65	2.40	2.60
3113	NASDAQ	AAME	Fri, Jun 14, 2002	2.41	2.52	2.41	2.52
3112	NASDAQ	AAME	Thu, Jun 13, 2002	2.40	2.50	2.40	2.50
3111	NASDAQ	AAME	Wed, Jun 12, 2002	2.50	2.50	2.40	2.50
3110	NASDAQ	AAME	Tue, Jun 11, 2002	2.40	2.51	2.40	2.50
3109	NASDAQ	AAME	Mon, Jun 10, 2002	2.50	2.50	2.40	2.40
3108	NASDAQ	AAME	Fri, Jun 7, 2002	2.28	2.52	2.28	2.51
3107	NASDAQ	AAME	Thu, Jun 6, 2002	2.52	2.52	2.52	2.52
3106	NASDAQ	AAME	Wed, Jun 5, 2002	2.53	2.53	2.40	2.40
3105	NASDAQ	AAME	Tue, Jun 4, 2002	2.26	2.53	2.26	2.53
3104	NASDAQ	AAME	Mon, Jun 3, 2002	2.28	2.52	2.25	2.52
3103	NASDAQ	AAME	Fri, May 31, 2002	2.68	2.68	2.53	2.53
3102	NASDAQ	AAME	Thu, May 30, 2002	2.68	2.73	2.58	2.68
3101	NASDAQ	AAME	Wed, May 29, 2002	2.62	2.64	2.36	2.64
3100	NASDAQ	AAME	Tue, May 28, 2002	2.46	2.65	2.46	2.46
3099	NASDAQ	AAME	Thu, May 23, 2002	2.46	2.59	2.46	2.59
3098	NASDAQ	AAME	Tue, May 21, 2002	2.46	2.54	2.30	2.54
3097	NASDAQ	AAME	Mon, May 20, 2002	2.49	2.50	2.30	2.50
3096	NASDAQ	AAME	Fri, May 17, 2002	2.35	2.50	2.23	2.50
3095	NASDAQ	AAME	Thu, May 16, 2002	2.49	2.50	2.42	2.50
3094	NASDAQ	AAME	Wed, May 15, 2002	2.38	2.61	2.32	2.61
3093	NASDAQ	AAME	Tue, May 14, 2002	2.68	2.68	2.68	2.68
3092	NASDAQ	AAME	Mon, May 13, 2002	2.65	2.70	2.44	2.68
3091	NASDAQ	AAME	Thu, May 9, 2002	2.51	2.68	2.39	2.68
3090	NASDAQ	AAME	Wed, May 8, 2002	2.51	2.68	2.44	2.68
3089	NASDAQ	AAME	Tue, May 7, 2002	2.68	2.68	2.68	2.68
3088	NASDAQ	AAME	Mon, May 6, 2002	2.37	2.68	2.37	2.68
3087	NASDAQ	AAME	Fri, May 3, 2002	2.60	2.64	2.60	2.64
3086	NASDAQ	AAME	Thu, May 2, 2002	2.56	2.62	2.56	2.60
3085	NASDAQ	AAME	Wed, May 1, 2002	2.31	2.55	2.31	2.55
3084	NASDAQ	AAME	Tue, Apr 30, 2002	2.31	2.50	2.31	2.50
3083	NASDAQ	AAME	Mon, Apr 29, 2002	2.36	2.50	2.36	2.50
3082	NASDAQ	AAME	Fri, Apr 26, 2002	2.50	2.50	2.50	2.50
3081	NASDAQ	AAME	Thu, Apr 25, 2002	2.40	2.50	2.40	2.50
3080	NASDAQ	AAME	Wed, Apr 24, 2002	2.25	2.50	2.25	2.50
3079	NASDAQ	AAME	Tue, Apr 23, 2002	2.25	2.50	2.25	2.50
3078	NASDAQ	AAME	Mon, Apr 22, 2002	2.39	2.50	2.15	2.50
3077	NASDAQ	AAME	Fri, Apr 19, 2002	2.30	2.60	2.17	2.50
3076	NASDAQ	AAME	Thu, Apr 18, 2002	2.25	2.35	2.25	2.35
3075	NASDAQ	AAME	Wed, Apr 17, 2002	2.15	2.60	2.15	2.60
3074	NASDAQ	AAME	Tue, Apr 16, 2002	2.20	2.58	2.02	2.56
3073	NASDAQ	AAME	Mon, Apr 15, 2002	2.39	2.40	2.14	2.33
3072	NASDAQ	AAME	Fri, Apr 12, 2002	2.39	2.39	2.11	2.11
3071	NASDAQ	AAME	Thu, Apr 11, 2002	2.24	2.42	2.24	2.33
3070	NASDAQ	AAME	Wed, Apr 10, 2002	2.20	2.40	2.20	2.40
3069	NASDAQ	AAME	Tue, Apr 9, 2002	2.31	2.31	2.11	2.11
3068	NASDAQ	AAME	Mon, Apr 8, 2002	2.37	2.40	2.31	2.40
3067	NASDAQ	AAME	Fri, Apr 5, 2002	2.31	2.40	2.05	2.40
3066	NASDAQ	AAME	Thu, Apr 4, 2002	2.40	2.40	2.30	2.35
3065	NASDAQ	AAME	Wed, Apr 3, 2002	2.34	2.34	2.34	2.34
3064	NASDAQ	AAME	Tue, Apr 2, 2002	2.25	2.25	2.25	2.25
3063	NASDAQ	AAME	Mon, Apr 1, 2002	2.25	2.25	2.25	2.25
3062	NASDAQ	AAME	Thu, Mar 28, 2002	2.40	2.44	2.00	2.31
3061	NASDAQ	AAME	Wed, Mar 27, 2002	2.25	2.67	2.16	2.16
3060	NASDAQ	AAME	Tue, Mar 26, 2002	2.15	2.50	2.15	2.45
3059	NASDAQ	AAME	Mon, Mar 25, 2002	2.24	2.25	2.00	2.15
3058	NASDAQ	AAME	Wed, Mar 20, 2002	2.10	2.41	2.10	2.41
3057	NASDAQ	AAME	Tue, Mar 19, 2002	2.07	2.42	2.07	2.25
3056	NASDAQ	AAME	Mon, Mar 18, 2002	2.24	2.24	2.24	2.24
3055	NASDAQ	AAME	Fri, Mar 15, 2002	2.25	2.25	2.00	2.20
3054	NASDAQ	AAME	Thu, Mar 14, 2002	2.42	2.42	2.07	2.07
3053	NASDAQ	AAME	Wed, Mar 13, 2002	2.50	2.50	2.50	2.50
3052	NASDAQ	AAME	Tue, Mar 12, 2002	2.44	2.50	2.44	2.49
3051	NASDAQ	AAME	Mon, Mar 11, 2002	2.41	2.41	2.41	2.41
3050	NASDAQ	AAME	Fri, Mar 8, 2002	2.44	2.49	2.44	2.47
3049	NASDAQ	AAME	Thu, Mar 7, 2002	2.41	2.49	2.41	2.41
3048	NASDAQ	AAME	Wed, Mar 6, 2002	2.41	2.44	2.41	2.41
3047	NASDAQ	AAME	Tue, Mar 5, 2002	2.15	2.50	2.15	2.50
3046	NASDAQ	AAME	Mon, Mar 4, 2002	2.12	2.15	2.12	2.15
3045	NASDAQ	AAME	Fri, Mar 1, 2002	2.19	2.19	2.19	2.19
3044	NASDAQ	AAME	Thu, Feb 28, 2002	2.06	2.15	2.06	2.15
3043	NASDAQ	AAME	Wed, Feb 27, 2002	2.09	2.12	2.09	2.12
3042	NASDAQ	AAME	Tue, Feb 26, 2002	2.15	2.18	2.15	2.15
3041	NASDAQ	AAME	Mon, Feb 25, 2002	2.19	2.19	2.19	2.19
3040	NASDAQ	AAME	Thu, Feb 21, 2002	2.12	2.12	2.12	2.12
3039	NASDAQ	AAME	Wed, Feb 20, 2002	2.06	2.19	2.06	2.19
3038	NASDAQ	AAME	Tue, Feb 19, 2002	2.01	2.20	2.01	2.19
3037	NASDAQ	AAME	Fri, Feb 15, 2002	1.85	2.19	1.85	2.19
3036	NASDAQ	AAME	Thu, Feb 14, 2002	1.91	1.94	1.91	1.94
3035	NASDAQ	AAME	Wed, Feb 13, 2002	1.99	1.99	1.99	1.99
3034	NASDAQ	AAME	Tue, Feb 12, 2002	1.91	1.91	1.86	1.89
3033	NASDAQ	AAME	Mon, Feb 11, 2002	1.91	2.00	1.91	1.94
3032	NASDAQ	AAME	Fri, Feb 8, 2002	1.83	1.91	1.83	1.91
3031	NASDAQ	AAME	Thu, Feb 7, 2002	2.02	2.02	2.02	2.02
3030	NASDAQ	AAME	Wed, Feb 6, 2002	2.00	2.02	1.60	2.02
3029	NASDAQ	AAME	Fri, Feb 1, 2002	2.35	2.40	2.35	2.40
3028	NASDAQ	AAME	Thu, Jan 31, 2002	2.35	2.35	2.35	2.35
3027	NASDAQ	AAME	Wed, Jan 30, 2002	2.39	2.39	2.31	2.34
3026	NASDAQ	AAME	Mon, Jan 28, 2002	2.39	2.39	2.39	2.39
3025	NASDAQ	AAME	Fri, Jan 25, 2002	2.34	2.40	2.31	2.40
3024	NASDAQ	AAME	Wed, Jan 23, 2002	2.49	2.50	2.36	2.39
3023	NASDAQ	AAME	Tue, Jan 22, 2002	2.49	2.49	2.45	2.45
3022	NASDAQ	AAME	Fri, Jan 18, 2002	2.41	2.44	2.41	2.42
3021	NASDAQ	AAME	Thu, Jan 17, 2002	2.45	2.45	2.45	2.45
3020	NASDAQ	AAME	Wed, Jan 16, 2002	2.36	2.56	2.36	2.50
3019	NASDAQ	AAME	Tue, Jan 15, 2002	2.35	2.47	2.35	2.47
3018	NASDAQ	AAME	Mon, Jan 14, 2002	2.34	2.34	2.34	2.34
3017	NASDAQ	AAME	Fri, Jan 11, 2002	2.34	2.34	2.34	2.34
3016	NASDAQ	AAME	Thu, Jan 10, 2002	2.49	2.50	2.31	2.31
3015	NASDAQ	AAME	Wed, Jan 9, 2002	2.49	2.49	2.34	2.37
3014	NASDAQ	AAME	Tue, Jan 8, 2002	2.50	2.50	2.50	2.50
3013	NASDAQ	AAME	Mon, Jan 7, 2002	2.27	2.50	2.26	2.29
3012	NASDAQ	AAME	Fri, Jan 4, 2002	2.30	2.41	2.24	2.27
3011	NASDAQ	AAME	Thu, Jan 3, 2002	2.23	2.30	2.23	2.30
3010	NASDAQ	AAME	Wed, Jan 2, 2002	2.22	2.30	2.22	2.22
3009	NASDAQ	AAME	Mon, Dec 31, 2001	2.25	2.65	2.20	2.20
3008	NASDAQ	AAME	Fri, Dec 28, 2001	2.20	2.23	2.20	2.23
3007	NASDAQ	AAME	Thu, Dec 27, 2001	2.18	2.69	2.16	2.21
3006	NASDAQ	AAME	Mon, Dec 24, 2001	2.01	2.15	1.95	2.15
3005	NASDAQ	AAME	Fri, Dec 21, 2001	2.15	2.15	2.15	2.15
3004	NASDAQ	AAME	Thu, Dec 20, 2001	2.10	2.25	2.00	2.13
3003	NASDAQ	AAME	Wed, Dec 19, 2001	2.04	2.11	2.04	2.08
3002	NASDAQ	AAME	Tue, Dec 18, 2001	2.04	2.07	2.04	2.07
3001	NASDAQ	AAME	Mon, Dec 17, 2001	2.07	2.07	2.01	2.04
3000	NASDAQ	AAME	Fri, Dec 14, 2001	2.10	2.10	1.81	1.90
2999	NASDAQ	AAME	Thu, Dec 13, 2001	2.15	2.18	2.15	2.18
2998	NASDAQ	AAME	Wed, Dec 12, 2001	2.25	2.28	2.19	2.19
2997	NASDAQ	AAME	Tue, Dec 11, 2001	2.60	2.70	2.25	2.25
2996	NASDAQ	AAME	Mon, Dec 10, 2001	2.40	2.70	2.10	2.10
2995	NASDAQ	AAME	Fri, Dec 7, 2001	2.01	2.10	2.01	2.04
2994	NASDAQ	AAME	Thu, Dec 6, 2001	2.05	2.10	1.91	1.91
2993	NASDAQ	AAME	Wed, Dec 5, 2001	1.99	1.99	1.99	1.99
2992	NASDAQ	AAME	Tue, Dec 4, 2001	1.99	2.00	1.82	1.85
2991	NASDAQ	AAME	Fri, Nov 30, 2001	1.99	1.99	1.80	1.80
2990	NASDAQ	AAME	Thu, Nov 29, 2001	2.10	2.10	1.80	1.80
2989	NASDAQ	AAME	Wed, Nov 28, 2001	2.10	2.10	2.10	2.10
2988	NASDAQ	AAME	Tue, Nov 27, 2001	2.15	2.15	2.10	2.10
2987	NASDAQ	AAME	Mon, Nov 26, 2001	2.02	2.10	2.02	2.10
2986	NASDAQ	AAME	Fri, Nov 23, 2001	2.24	2.40	2.08	2.08
2985	NASDAQ	AAME	Tue, Nov 20, 2001	2.39	2.39	2.25	2.25
2984	NASDAQ	AAME	Mon, Nov 19, 2001	2.44	2.45	2.44	2.45
2983	NASDAQ	AAME	Fri, Nov 16, 2001	2.50	2.50	2.25	2.45
2982	NASDAQ	AAME	Thu, Nov 15, 2001	2.68	2.91	2.45	2.45
2981	NASDAQ	AAME	Wed, Nov 14, 2001	2.28	3.10	2.25	2.63
2980	NASDAQ	AAME	Tue, Nov 13, 2001	2.25	2.28	2.25	2.25
2979	NASDAQ	AAME	Mon, Nov 12, 2001	2.14	2.55	2.05	2.40
2978	NASDAQ	AAME	Fri, Nov 9, 2001	2.02	2.11	2.01	2.11
2977	NASDAQ	AAME	Thu, Nov 8, 2001	1.59	2.15	1.59	2.04
2976	NASDAQ	AAME	Wed, Nov 7, 2001	1.55	1.55	1.55	1.55
2975	NASDAQ	AAME	Tue, Nov 6, 2001	1.49	1.50	1.49	1.50
2974	NASDAQ	AAME	Mon, Nov 5, 2001	1.41	1.50	1.41	1.50
2973	NASDAQ	AAME	Fri, Nov 2, 2001	1.41	1.41	1.41	1.41
2972	NASDAQ	AAME	Thu, Nov 1, 2001	1.35	1.38	1.35	1.38
2971	NASDAQ	AAME	Wed, Oct 31, 2001	1.46	1.46	1.30	1.30
2970	NASDAQ	AAME	Tue, Oct 30, 2001	1.37	1.50	1.30	1.30
2969	NASDAQ	AAME	Mon, Oct 29, 2001	1.51	1.54	1.50	1.50
2968	NASDAQ	AAME	Fri, Oct 26, 2001	1.45	1.56	1.37	1.56
2967	NASDAQ	AAME	Thu, Oct 25, 2001	1.44	1.44	1.44	1.44
2966	NASDAQ	AAME	Mon, Oct 22, 2001	1.32	1.45	1.20	1.45
2965	NASDAQ	AAME	Fri, Oct 19, 2001	1.46	1.46	1.32	1.35
2964	NASDAQ	AAME	Thu, Oct 18, 2001	1.48	1.50	1.41	1.44
2963	NASDAQ	AAME	Wed, Oct 17, 2001	1.32	1.47	1.32	1.47
2962	NASDAQ	AAME	Tue, Oct 16, 2001	1.26	1.35	1.21	1.35
2961	NASDAQ	AAME	Mon, Oct 15, 2001	1.25	1.25	1.21	1.25
2960	NASDAQ	AAME	Fri, Oct 12, 2001	1.20	1.27	1.20	1.27
2959	NASDAQ	AAME	Thu, Oct 11, 2001	1.30	1.30	1.15	1.15
2958	NASDAQ	AAME	Wed, Oct 10, 2001	1.27	1.29	1.15	1.29
2957	NASDAQ	AAME	Tue, Oct 9, 2001	1.19	1.19	1.00	1.10
2956	NASDAQ	AAME	Fri, Oct 5, 2001	1.19	1.19	1.19	1.19
2955	NASDAQ	AAME	Tue, Oct 2, 2001	1.29	1.29	1.29	1.29
2954	NASDAQ	AAME	Thu, Sep 27, 2001	1.25	1.25	1.19	1.25
2953	NASDAQ	AAME	Tue, Sep 25, 2001	1.27	1.33	1.25	1.26
2952	NASDAQ	AAME	Mon, Sep 24, 2001	1.20	1.27	0.75	1.27
2951	NASDAQ	AAME	Fri, Sep 21, 2001	1.20	1.48	1.20	1.35
2950	NASDAQ	AAME	Thu, Sep 20, 2001	1.25	1.30	1.24	1.30
2949	NASDAQ	AAME	Wed, Sep 19, 2001	1.16	1.22	1.13	1.22
2948	NASDAQ	AAME	Tue, Sep 18, 2001	1.30	1.30	1.20	1.20
2947	NASDAQ	AAME	Mon, Sep 17, 2001	1.40	1.40	1.20	1.20
2946	NASDAQ	AAME	Tue, Sep 4, 2001	1.45	1.50	1.35	1.35
2945	NASDAQ	AAME	Fri, Aug 31, 2001	1.45	1.45	1.45	1.45
2944	NASDAQ	AAME	Thu, Aug 30, 2001	1.38	1.50	1.38	1.45
2943	NASDAQ	AAME	Wed, Aug 29, 2001	1.35	1.50	1.35	1.50
2942	NASDAQ	AAME	Tue, Aug 28, 2001	1.26	1.35	1.25	1.26
2941	NASDAQ	AAME	Mon, Aug 27, 2001	1.50	1.54	1.20	1.26
2940	NASDAQ	AAME	Fri, Aug 24, 2001	1.45	1.54	1.45	1.50
2939	NASDAQ	AAME	Thu, Aug 23, 2001	1.54	1.54	1.54	1.54
2938	NASDAQ	AAME	Wed, Aug 22, 2001	1.54	1.54	1.42	1.54
2937	NASDAQ	AAME	Tue, Aug 21, 2001	1.42	1.45	1.42	1.45
2936	NASDAQ	AAME	Mon, Aug 20, 2001	1.50	1.50	1.35	1.35
2935	NASDAQ	AAME	Fri, Aug 17, 2001	1.50	1.56	1.45	1.45
2934	NASDAQ	AAME	Thu, Aug 16, 2001	1.45	1.50	1.25	1.25
2933	NASDAQ	AAME	Wed, Aug 15, 2001	1.45	1.45	1.45	1.45
2932	NASDAQ	AAME	Tue, Aug 14, 2001	1.45	1.45	1.45	1.45
2931	NASDAQ	AAME	Mon, Aug 13, 2001	1.51	1.51	1.46	1.46
2930	NASDAQ	AAME	Fri, Aug 10, 2001	1.50	1.50	1.46	1.50
2929	NASDAQ	AAME	Thu, Aug 9, 2001	1.50	1.50	1.50	1.50
2928	NASDAQ	AAME	Wed, Aug 8, 2001	1.50	1.50	1.50	1.50
2927	NASDAQ	AAME	Tue, Aug 7, 2001	1.55	1.55	1.55	1.55
2926	NASDAQ	AAME	Mon, Aug 6, 2001	2.30	2.31	1.55	1.70
2925	NASDAQ	AAME	Fri, Aug 3, 2001	1.55	1.65	1.55	1.65
2924	NASDAQ	AAME	Thu, Aug 2, 2001	1.50	1.60	1.45	1.54
2923	NASDAQ	AAME	Wed, Aug 1, 2001	1.60	1.60	1.52	1.52
2922	NASDAQ	AAME	Tue, Jul 31, 2001	1.50	1.60	1.50	1.60
2921	NASDAQ	AAME	Mon, Jul 30, 2001	1.55	1.65	1.55	1.65
2920	NASDAQ	AAME	Fri, Jul 27, 2001	1.65	1.65	1.65	1.65
2919	NASDAQ	AAME	Tue, Jul 24, 2001	1.50	1.60	1.50	1.60
2918	NASDAQ	AAME	Fri, Jul 20, 2001	1.50	1.55	1.50	1.55
2917	NASDAQ	AAME	Thu, Jul 19, 2001	1.55	1.55	1.45	1.55
2916	NASDAQ	AAME	Wed, Jul 18, 2001	1.56	1.56	1.55	1.55
2915	NASDAQ	AAME	Thu, Jul 12, 2001	1.55	1.75	1.55	1.55
2914	NASDAQ	AAME	Wed, Jul 11, 2001	1.70	1.75	1.70	1.75
2913	NASDAQ	AAME	Tue, Jul 10, 2001	1.55	1.55	1.55	1.55
2912	NASDAQ	AAME	Mon, Jul 9, 2001	1.55	1.55	1.55	1.55
2911	NASDAQ	AAME	Fri, Jul 6, 2001	1.60	1.70	1.60	1.70
2910	NASDAQ	AAME	Thu, Jul 5, 2001	1.70	1.70	1.56	1.56
2909	NASDAQ	AAME	Mon, Jul 2, 2001	1.62	1.62	1.56	1.56
2908	NASDAQ	AAME	Wed, Jun 27, 2001	1.70	1.70	1.70	1.70
2907	NASDAQ	AAME	Tue, Jun 26, 2001	1.70	1.70	1.65	1.70
2906	NASDAQ	AAME	Mon, Jun 25, 2001	1.80	1.80	1.70	1.70
2905	NASDAQ	AAME	Thu, Jun 21, 2001	1.80	1.80	1.80	1.80
2904	NASDAQ	AAME	Wed, Jun 20, 2001	1.85	1.85	1.85	1.85
2903	NASDAQ	AAME	Tue, Jun 19, 2001	1.89	1.89	1.85	1.85
2902	NASDAQ	AAME	Fri, Jun 15, 2001	1.90	2.00	1.84	1.95
2901	NASDAQ	AAME	Thu, Jun 14, 2001	1.85	1.89	1.85	1.89
2900	NASDAQ	AAME	Wed, Jun 13, 2001	1.85	1.85	1.85	1.85
2899	NASDAQ	AAME	Thu, Jun 7, 2001	1.85	1.85	1.85	1.85
2898	NASDAQ	AAME	Wed, Jun 6, 2001	1.84	1.87	1.84	1.87
2897	NASDAQ	AAME	Tue, Jun 5, 2001	1.60	1.85	1.60	1.66
2896	NASDAQ	AAME	Mon, Jun 4, 2001	1.45	1.45	1.41	1.41
2895	NASDAQ	AAME	Fri, Jun 1, 2001	1.80	1.80	1.00	1.70
2894	NASDAQ	AAME	Wed, May 30, 2001	1.80	1.80	1.80	1.80
2893	NASDAQ	AAME	Tue, May 29, 2001	1.85	1.85	1.85	1.85
2892	NASDAQ	AAME	Fri, May 25, 2001	1.80	1.85	1.80	1.85
2891	NASDAQ	AAME	Thu, May 24, 2001	1.85	1.85	1.85	1.85
2890	NASDAQ	AAME	Wed, May 23, 2001	1.85	1.85	1.85	1.85
2889	NASDAQ	AAME	Tue, May 22, 2001	1.75	1.83	1.75	1.83
2888	NASDAQ	AAME	Mon, May 21, 2001	1.76	1.85	1.76	1.85
2887	NASDAQ	AAME	Fri, May 18, 2001	1.76	1.87	1.76	1.87
2886	NASDAQ	AAME	Thu, May 17, 2001	1.71	1.88	1.71	1.75
2885	NASDAQ	AAME	Wed, May 16, 2001	1.70	1.70	1.70	1.70
2884	NASDAQ	AAME	Tue, May 15, 2001	1.75	1.90	1.70	1.90
2883	NASDAQ	AAME	Mon, May 14, 2001	1.80	1.90	1.80	1.90
2882	NASDAQ	AAME	Fri, May 11, 2001	1.70	1.80	1.70	1.80
2881	NASDAQ	AAME	Thu, May 10, 2001	1.70	1.80	1.70	1.80
2880	NASDAQ	AAME	Wed, May 9, 2001	1.80	1.81	1.60	1.60
2879	NASDAQ	AAME	Tue, May 8, 2001	1.80	1.80	1.80	1.80
2878	NASDAQ	AAME	Thu, May 3, 2001	1.80	1.80	1.80	1.80
2877	NASDAQ	AAME	Wed, May 2, 2001	1.80	1.80	1.80	1.80
2876	NASDAQ	AAME	Tue, May 1, 2001	1.90	1.90	1.90	1.90
2875	NASDAQ	AAME	Fri, Apr 27, 2001	1.80	1.80	1.80	1.80
2874	NASDAQ	AAME	Wed, Apr 25, 2001	1.91	1.91	1.87	1.87
2873	NASDAQ	AAME	Tue, Apr 24, 2001	1.95	1.95	1.95	1.95
2872	NASDAQ	AAME	Mon, Apr 23, 2001	1.95	1.95	1.95	1.95
2871	NASDAQ	AAME	Wed, Apr 18, 2001	2.02	2.02	1.90	1.91
2870	NASDAQ	AAME	Tue, Apr 17, 2001	2.00	2.02	2.00	2.02
2869	NASDAQ	AAME	Thu, Apr 12, 2001	1.92	1.92	1.92	1.92
2868	NASDAQ	AAME	Wed, Apr 11, 2001	2.00	2.00	2.00	2.00
2867	NASDAQ	AAME	Tue, Apr 10, 2001	2.00	2.00	1.92	1.92
2866	NASDAQ	AAME	Mon, Apr 9, 2001	1.87	2.00	1.87	1.87
2865	NASDAQ	AAME	Tue, Apr 3, 2001	1.94	1.94	1.94	1.94
2864	NASDAQ	AAME	Fri, Mar 30, 2001	2.02	2.06	2.00	2.06
2863	NASDAQ	AAME	Thu, Mar 29, 2001	2.00	2.00	2.00	2.00
2862	NASDAQ	AAME	Wed, Mar 28, 2001	1.94	2.00	1.94	2.00
2861	NASDAQ	AAME	Tue, Mar 27, 2001	1.88	1.88	1.88	1.88
2860	NASDAQ	AAME	Mon, Mar 26, 2001	1.88	1.88	1.88	1.88
2859	NASDAQ	AAME	Thu, Mar 22, 2001	1.88	1.88	1.88	1.88
2858	NASDAQ	AAME	Wed, Mar 21, 2001	1.88	1.88	1.88	1.88
2857	NASDAQ	AAME	Tue, Mar 20, 2001	1.94	1.94	1.94	1.94
2856	NASDAQ	AAME	Fri, Mar 16, 2001	1.88	1.88	1.84	1.84
2855	NASDAQ	AAME	Thu, Mar 15, 2001	1.81	1.88	1.81	1.88
2854	NASDAQ	AAME	Wed, Mar 14, 2001	1.81	1.81	1.81	1.81
2853	NASDAQ	AAME	Tue, Mar 13, 2001	1.81	1.88	1.81	1.88
2852	NASDAQ	AAME	Mon, Mar 12, 2001	1.88	1.88	1.88	1.88
2851	NASDAQ	AAME	Fri, Mar 9, 2001	1.81	1.88	1.81	1.88
2850	NASDAQ	AAME	Thu, Mar 8, 2001	2.00	2.00	2.00	2.00
2849	NASDAQ	AAME	Wed, Mar 7, 2001	1.81	2.00	1.81	2.00
2848	NASDAQ	AAME	Tue, Mar 6, 2001	1.94	2.00	1.81	1.88
2847	NASDAQ	AAME	Mon, Mar 5, 2001	2.00	2.00	1.81	1.81
2846	NASDAQ	AAME	Thu, Mar 1, 2001	2.00	2.00	2.00	2.00
2845	NASDAQ	AAME	Wed, Feb 28, 2001	1.98	1.98	1.98	1.98
2844	NASDAQ	AAME	Mon, Feb 26, 2001	1.81	1.88	1.81	1.81
2843	NASDAQ	AAME	Fri, Feb 23, 2001	1.94	2.00	1.81	1.88
2842	NASDAQ	AAME	Thu, Feb 22, 2001	1.83	2.00	1.81	2.00
2841	NASDAQ	AAME	Wed, Feb 21, 2001	2.00	2.00	1.75	1.75
2840	NASDAQ	AAME	Tue, Feb 20, 2001	1.88	2.00	1.88	2.00
2839	NASDAQ	AAME	Fri, Feb 16, 2001	2.00	2.00	1.88	1.88
2838	NASDAQ	AAME	Thu, Feb 15, 2001	1.81	1.81	1.81	1.81
2837	NASDAQ	AAME	Wed, Feb 14, 2001	1.88	1.88	1.81	1.88
2836	NASDAQ	AAME	Tue, Feb 13, 2001	1.88	1.88	1.81	1.88
2835	NASDAQ	AAME	Mon, Feb 12, 2001	1.98	1.98	1.88	1.88
2834	NASDAQ	AAME	Wed, Feb 7, 2001	1.88	1.88	1.88	1.88
2833	NASDAQ	AAME	Tue, Feb 6, 2001	1.94	1.94	1.88	1.88
2832	NASDAQ	AAME	Fri, Feb 2, 2001	1.94	1.94	1.94	1.94
2831	NASDAQ	AAME	Thu, Feb 1, 2001	1.97	2.00	1.97	2.00
2830	NASDAQ	AAME	Wed, Jan 31, 2001	2.00	2.00	2.00	2.00
2829	NASDAQ	AAME	Tue, Jan 30, 2001	1.88	1.88	1.88	1.88
2828	NASDAQ	AAME	Mon, Jan 29, 2001	1.88	1.88	1.75	1.75
2827	NASDAQ	AAME	Fri, Jan 26, 2001	1.88	1.88	1.88	1.88
2826	NASDAQ	AAME	Wed, Jan 24, 2001	1.88	1.88	1.88	1.88
2825	NASDAQ	AAME	Tue, Jan 23, 2001	2.02	2.02	1.88	2.00
2824	NASDAQ	AAME	Mon, Jan 22, 2001	1.88	1.88	1.88	1.88
2823	NASDAQ	AAME	Fri, Jan 19, 2001	1.94	1.94	1.88	1.88
2822	NASDAQ	AAME	Thu, Jan 18, 2001	1.97	2.00	1.97	2.00
2821	NASDAQ	AAME	Wed, Jan 17, 2001	1.97	2.00	1.97	1.97
2820	NASDAQ	AAME	Tue, Jan 16, 2001	1.72	1.88	1.72	1.88
2819	NASDAQ	AAME	Fri, Jan 12, 2001	1.81	1.81	1.72	1.75
2818	NASDAQ	AAME	Thu, Jan 11, 2001	1.88	1.88	1.75	1.75
2817	NASDAQ	AAME	Tue, Jan 9, 2001	1.88	1.88	1.88	1.88
2816	NASDAQ	AAME	Mon, Jan 8, 2001	1.81	2.00	1.63	1.75
2815	NASDAQ	AAME	Fri, Jan 5, 2001	1.88	1.88	1.69	1.75
2814	NASDAQ	AAME	Thu, Jan 4, 2001	1.88	1.88	1.88	1.88
2813	NASDAQ	AAME	Wed, Jan 3, 2001	2.00	2.00	2.00	2.00
2812	NASDAQ	AAME	Tue, Jan 2, 2001	2.00	2.00	1.88	2.00
2811	NASDAQ	AAME	Fri, Dec 29, 2000	1.77	2.00	1.75	2.00
2810	NASDAQ	AAME	Wed, Dec 27, 2000	1.92	1.94	1.81	1.81
2809	NASDAQ	AAME	Tue, Dec 26, 2000	1.88	1.94	1.81	1.81
2808	NASDAQ	AAME	Fri, Dec 22, 2000	1.94	2.00	1.94	2.00
2807	NASDAQ	AAME	Thu, Dec 21, 2000	1.88	1.88	1.88	1.88
2806	NASDAQ	AAME	Wed, Dec 20, 2000	1.88	1.88	1.88	1.88
2805	NASDAQ	AAME	Tue, Dec 19, 2000	1.88	1.88	1.88	1.88
2804	NASDAQ	AAME	Mon, Dec 18, 2000	1.77	2.00	1.77	2.00
2803	NASDAQ	AAME	Fri, Dec 15, 2000	1.88	1.88	1.88	1.88
2802	NASDAQ	AAME	Thu, Dec 14, 2000	1.88	1.88	1.88	1.88
2801	NASDAQ	AAME	Wed, Dec 13, 2000	1.88	2.00	1.88	1.88
2800	NASDAQ	AAME	Tue, Dec 12, 2000	1.88	2.00	1.88	2.00
2799	NASDAQ	AAME	Mon, Dec 11, 2000	2.00	2.00	2.00	2.00
2798	NASDAQ	AAME	Tue, Dec 5, 2000	1.75	2.00	1.75	2.00
2797	NASDAQ	AAME	Mon, Dec 4, 2000	2.00	2.00	1.75	2.00
2796	NASDAQ	AAME	Fri, Dec 1, 2000	1.88	1.97	1.88	1.97
2795	NASDAQ	AAME	Thu, Nov 30, 2000	1.97	1.97	1.97	1.97
2794	NASDAQ	AAME	Tue, Nov 28, 2000	1.88	1.94	1.88	1.88
2793	NASDAQ	AAME	Fri, Nov 24, 2000	2.00	2.13	2.00	2.00
2792	NASDAQ	AAME	Wed, Nov 22, 2000	2.13	2.13	2.13	2.13
2791	NASDAQ	AAME	Tue, Nov 21, 2000	2.00	2.00	2.00	2.00
2790	NASDAQ	AAME	Mon, Nov 20, 2000	2.00	2.00	2.00	2.00
2789	NASDAQ	AAME	Fri, Nov 17, 2000	2.00	2.00	2.00	2.00
2788	NASDAQ	AAME	Thu, Nov 16, 2000	2.00	2.00	2.00	2.00
2787	NASDAQ	AAME	Wed, Nov 15, 2000	2.00	2.00	2.00	2.00
2786	NASDAQ	AAME	Tue, Nov 14, 2000	2.13	2.13	2.00	2.00
2785	NASDAQ	AAME	Mon, Nov 13, 2000	2.00	2.19	2.00	2.00
2784	NASDAQ	AAME	Fri, Nov 10, 2000	2.00	2.00	2.00	2.00
2783	NASDAQ	AAME	Wed, Nov 8, 2000	2.00	2.00	2.00	2.00
2782	NASDAQ	AAME	Fri, Nov 3, 2000	2.19	2.19	2.19	2.19
2781	NASDAQ	AAME	Thu, Nov 2, 2000	2.25	2.25	2.00	2.25
2780	NASDAQ	AAME	Tue, Oct 31, 2000	2.00	2.44	2.00	2.44
2779	NASDAQ	AAME	Mon, Oct 30, 2000	2.50	2.50	2.00	2.44
2778	NASDAQ	AAME	Fri, Oct 27, 2000	2.50	2.50	2.50	2.50
2777	NASDAQ	AAME	Thu, Oct 26, 2000	2.38	2.50	2.38	2.50
2776	NASDAQ	AAME	Wed, Oct 25, 2000	2.13	2.25	2.13	2.25
2775	NASDAQ	AAME	Tue, Oct 24, 2000	2.02	2.02	2.02	2.02
2774	NASDAQ	AAME	Fri, Oct 20, 2000	2.00	2.00	2.00	2.00
2773	NASDAQ	AAME	Thu, Oct 19, 2000	2.00	2.00	2.00	2.00
2772	NASDAQ	AAME	Wed, Oct 18, 2000	2.00	2.00	2.00	2.00
2771	NASDAQ	AAME	Tue, Oct 17, 2000	2.00	2.00	2.00	2.00
2770	NASDAQ	AAME	Mon, Oct 16, 2000	2.00	2.00	1.88	2.00
2769	NASDAQ	AAME	Fri, Oct 13, 2000	2.00	2.25	2.00	2.00
2768	NASDAQ	AAME	Wed, Oct 11, 2000	2.02	2.02	2.00	2.00
2767	NASDAQ	AAME	Tue, Oct 10, 2000	2.00	2.00	2.00	2.00
2766	NASDAQ	AAME	Mon, Oct 9, 2000	2.00	2.00	2.00	2.00
2765	NASDAQ	AAME	Fri, Oct 6, 2000	2.00	2.00	2.00	2.00
2764	NASDAQ	AAME	Thu, Oct 5, 2000	2.00	2.00	2.00	2.00
2763	NASDAQ	AAME	Wed, Oct 4, 2000	2.00	2.00	2.00	2.00
2762	NASDAQ	AAME	Tue, Oct 3, 2000	2.13	2.13	2.13	2.13
2761	NASDAQ	AAME	Mon, Oct 2, 2000	2.25	2.25	2.13	2.19
2760	NASDAQ	AAME	Thu, Sep 28, 2000	2.19	2.19	1.75	2.13
2759	NASDAQ	AAME	Wed, Sep 27, 2000	2.00	2.13	2.00	2.00
2758	NASDAQ	AAME	Tue, Sep 26, 2000	2.00	2.00	2.00	2.00
2757	NASDAQ	AAME	Mon, Sep 25, 2000	2.00	2.00	2.00	2.00
2756	NASDAQ	AAME	Fri, Sep 22, 2000	2.06	2.06	2.06	2.06
2755	NASDAQ	AAME	Thu, Sep 21, 2000	2.13	2.19	2.06	2.19
2754	NASDAQ	AAME	Wed, Sep 20, 2000	2.06	2.06	2.06	2.06
2753	NASDAQ	AAME	Tue, Sep 19, 2000	2.00	2.13	1.88	2.06
2752	NASDAQ	AAME	Mon, Sep 18, 2000	2.25	2.25	2.00	2.00
2751	NASDAQ	AAME	Wed, Sep 13, 2000	2.25	2.25	2.13	2.13
2750	NASDAQ	AAME	Tue, Sep 12, 2000	2.38	2.50	2.19	2.19
2749	NASDAQ	AAME	Mon, Sep 11, 2000	2.25	2.25	2.19	2.19
2748	NASDAQ	AAME	Fri, Sep 8, 2000	2.25	2.25	2.19	2.19
2747	NASDAQ	AAME	Tue, Sep 5, 2000	2.25	2.25	2.13	2.13
2746	NASDAQ	AAME	Fri, Sep 1, 2000	2.25	2.25	2.25	2.25
2745	NASDAQ	AAME	Thu, Aug 31, 2000	2.19	2.38	2.19	2.25
2744	NASDAQ	AAME	Wed, Aug 30, 2000	2.38	2.38	2.19	2.38
2743	NASDAQ	AAME	Tue, Aug 29, 2000	2.38	2.38	2.38	2.38
2742	NASDAQ	AAME	Mon, Aug 28, 2000	2.38	2.44	2.38	2.38
2741	NASDAQ	AAME	Fri, Aug 25, 2000	2.38	2.38	2.38	2.38
2740	NASDAQ	AAME	Thu, Aug 24, 2000	2.38	2.38	2.25	2.25
2739	NASDAQ	AAME	Wed, Aug 23, 2000	2.31	2.31	2.25	2.25
2738	NASDAQ	AAME	Tue, Aug 22, 2000	2.19	2.25	2.19	2.19
2737	NASDAQ	AAME	Mon, Aug 21, 2000	2.38	2.38	2.19	2.19
2736	NASDAQ	AAME	Fri, Aug 18, 2000	2.25	2.25	2.25	2.25
2735	NASDAQ	AAME	Thu, Aug 17, 2000	2.25	2.25	2.25	2.25
2734	NASDAQ	AAME	Tue, Aug 15, 2000	2.44	2.44	2.44	2.44
2733	NASDAQ	AAME	Mon, Aug 14, 2000	2.53	2.53	2.53	2.53
2732	NASDAQ	AAME	Fri, Aug 11, 2000	2.56	2.63	2.56	2.63
2731	NASDAQ	AAME	Thu, Aug 10, 2000	2.44	2.44	2.44	2.44
2730	NASDAQ	AAME	Tue, Aug 8, 2000	2.44	2.56	2.44	2.56
2729	NASDAQ	AAME	Mon, Aug 7, 2000	2.38	2.50	2.38	2.50
2728	NASDAQ	AAME	Fri, Aug 4, 2000	2.38	2.38	2.19	2.25
2727	NASDAQ	AAME	Thu, Aug 3, 2000	2.25	2.63	2.25	2.44
2726	NASDAQ	AAME	Wed, Aug 2, 2000	2.00	2.00	2.00	2.00
2725	NASDAQ	AAME	Tue, Aug 1, 2000	1.88	2.13	1.88	1.94
2724	NASDAQ	AAME	Mon, Jul 31, 2000	2.25	2.38	2.06	2.06
2723	NASDAQ	AAME	Fri, Jul 28, 2000	2.00	2.00	2.00	2.00
2722	NASDAQ	AAME	Thu, Jul 27, 2000	2.19	2.19	2.16	2.19
2721	NASDAQ	AAME	Wed, Jul 26, 2000	2.44	2.44	1.88	2.19
2720	NASDAQ	AAME	Tue, Jul 25, 2000	2.38	2.38	2.38	2.38
2719	NASDAQ	AAME	Thu, Jul 20, 2000	2.38	2.38	2.38	2.38
2718	NASDAQ	AAME	Wed, Jul 19, 2000	2.69	2.69	2.69	2.69
2717	NASDAQ	AAME	Tue, Jul 18, 2000	2.75	2.75	2.75	2.75
2716	NASDAQ	AAME	Mon, Jul 17, 2000	2.50	2.50	2.25	2.38
2715	NASDAQ	AAME	Fri, Jul 14, 2000	2.75	2.75	2.75	2.75
2714	NASDAQ	AAME	Thu, Jul 13, 2000	2.50	2.63	2.50	2.50
2713	NASDAQ	AAME	Wed, Jul 12, 2000	2.63	2.63	2.63	2.63
2712	NASDAQ	AAME	Tue, Jul 11, 2000	2.63	2.63	2.63	2.63
2711	NASDAQ	AAME	Mon, Jul 10, 2000	2.69	2.69	2.63	2.63
2710	NASDAQ	AAME	Thu, Jul 6, 2000	2.69	2.69	2.69	2.69
2709	NASDAQ	AAME	Wed, Jul 5, 2000	2.75	2.75	2.63	2.69
2708	NASDAQ	AAME	Mon, Jul 3, 2000	2.75	2.75	2.75	2.75
2707	NASDAQ	AAME	Thu, Jun 29, 2000	2.69	2.75	2.69	2.75
2706	NASDAQ	AAME	Wed, Jun 28, 2000	2.63	2.63	2.63	2.63
2705	NASDAQ	AAME	Mon, Jun 26, 2000	2.88	2.88	2.63	2.63
2704	NASDAQ	AAME	Fri, Jun 23, 2000	2.75	2.75	2.63	2.75
2703	NASDAQ	AAME	Wed, Jun 21, 2000	2.75	3.13	2.75	3.13
2702	NASDAQ	AAME	Mon, Jun 19, 2000	2.75	2.75	2.75	2.75
2701	NASDAQ	AAME	Thu, Jun 15, 2000	3.09	3.38	3.00	3.00
2700	NASDAQ	AAME	Wed, Jun 14, 2000	3.22	3.22	3.06	3.13
2699	NASDAQ	AAME	Tue, Jun 13, 2000	3.06	3.16	3.06	3.13
2698	NASDAQ	AAME	Mon, Jun 12, 2000	3.06	3.06	3.00	3.00
2697	NASDAQ	AAME	Fri, Jun 9, 2000	2.94	3.00	2.94	3.00
2696	NASDAQ	AAME	Wed, Jun 7, 2000	3.00	3.00	3.00	3.00
2695	NASDAQ	AAME	Tue, Jun 6, 2000	2.63	2.63	2.63	2.63
2694	NASDAQ	AAME	Mon, Jun 5, 2000	2.63	3.13	2.63	3.13
2693	NASDAQ	AAME	Thu, Jun 1, 2000	2.88	2.88	2.88	2.88
2692	NASDAQ	AAME	Wed, May 31, 2000	3.25	3.38	3.25	3.31
2691	NASDAQ	AAME	Tue, May 30, 2000	2.63	3.25	2.63	3.25
2690	NASDAQ	AAME	Fri, May 26, 2000	2.63	2.69	2.63	2.69
2689	NASDAQ	AAME	Thu, May 25, 2000	2.75	2.75	2.50	2.69
2688	NASDAQ	AAME	Wed, May 24, 2000	2.63	2.81	2.63	2.69
2687	NASDAQ	AAME	Tue, May 23, 2000	2.63	2.63	2.63	2.63
2686	NASDAQ	AAME	Mon, May 22, 2000	2.69	2.81	2.50	2.81
2685	NASDAQ	AAME	Fri, May 19, 2000	2.63	2.69	2.50	2.69
2684	NASDAQ	AAME	Thu, May 18, 2000	2.63	2.63	2.63	2.63
2683	NASDAQ	AAME	Wed, May 17, 2000	2.63	2.63	2.63	2.63
2682	NASDAQ	AAME	Tue, May 16, 2000	2.66	2.75	2.63	2.69
2681	NASDAQ	AAME	Mon, May 15, 2000	2.63	2.63	2.63	2.63
2680	NASDAQ	AAME	Thu, May 11, 2000	2.63	2.63	2.63	2.63
2679	NASDAQ	AAME	Wed, May 10, 2000	2.66	2.69	2.66	2.69
2678	NASDAQ	AAME	Tue, May 9, 2000	2.69	2.69	2.69	2.69
2677	NASDAQ	AAME	Mon, May 8, 2000	2.78	2.78	2.63	2.63
2676	NASDAQ	AAME	Fri, May 5, 2000	2.69	2.69	2.69	2.69
2675	NASDAQ	AAME	Thu, May 4, 2000	2.63	2.69	2.63	2.69
2674	NASDAQ	AAME	Wed, May 3, 2000	2.63	2.66	2.63	2.66
2673	NASDAQ	AAME	Tue, May 2, 2000	2.63	2.69	2.63	2.69
2672	NASDAQ	AAME	Mon, May 1, 2000	2.69	2.69	2.69	2.69
2671	NASDAQ	AAME	Fri, Apr 28, 2000	2.63	2.69	2.63	2.69
2670	NASDAQ	AAME	Thu, Apr 27, 2000	2.78	2.78	2.63	2.69
2669	NASDAQ	AAME	Wed, Apr 26, 2000	2.63	2.63	2.50	2.63
2668	NASDAQ	AAME	Mon, Apr 24, 2000	2.63	2.63	2.63	2.63
2667	NASDAQ	AAME	Thu, Apr 20, 2000	2.63	2.69	2.63	2.63
2666	NASDAQ	AAME	Wed, Apr 19, 2000	2.63	2.69	2.63	2.69
2665	NASDAQ	AAME	Tue, Apr 18, 2000	2.50	2.75	2.50	2.75
2664	NASDAQ	AAME	Mon, Apr 17, 2000	2.69	2.69	2.69	2.69
2663	NASDAQ	AAME	Fri, Apr 14, 2000	2.69	2.69	2.69	2.69
2662	NASDAQ	AAME	Thu, Apr 13, 2000	2.75	2.75	2.69	2.69
2661	NASDAQ	AAME	Tue, Apr 11, 2000	2.75	2.81	2.75	2.81
2660	NASDAQ	AAME	Mon, Apr 10, 2000	2.94	2.94	2.75	2.75
2659	NASDAQ	AAME	Fri, Apr 7, 2000	2.63	2.69	2.63	2.69
2658	NASDAQ	AAME	Thu, Apr 6, 2000	2.88	3.00	2.69	2.75
2657	NASDAQ	AAME	Tue, Apr 4, 2000	2.63	2.63	2.63	2.63
2656	NASDAQ	AAME	Mon, Apr 3, 2000	2.81	2.88	2.81	2.88
2655	NASDAQ	AAME	Fri, Mar 31, 2000	2.69	2.69	2.69	2.69
2654	NASDAQ	AAME	Thu, Mar 30, 2000	2.75	2.81	2.75	2.81
2653	NASDAQ	AAME	Wed, Mar 29, 2000	2.69	2.75	2.69	2.75
2652	NASDAQ	AAME	Tue, Mar 28, 2000	2.69	2.75	2.69	2.75
2651	NASDAQ	AAME	Mon, Mar 27, 2000	2.75	2.78	2.69	2.78
2650	NASDAQ	AAME	Fri, Mar 24, 2000	2.50	2.84	2.41	2.75
2649	NASDAQ	AAME	Thu, Mar 23, 2000	2.78	2.78	2.53	2.53
2648	NASDAQ	AAME	Wed, Mar 22, 2000	2.56	2.56	2.56	2.56
2647	NASDAQ	AAME	Tue, Mar 21, 2000	2.53	2.53	2.53	2.53
2646	NASDAQ	AAME	Mon, Mar 20, 2000	2.78	2.78	2.53	2.53
2645	NASDAQ	AAME	Fri, Mar 17, 2000	2.63	2.78	2.63	2.78
2644	NASDAQ	AAME	Thu, Mar 16, 2000	2.69	2.69	2.69	2.69
2643	NASDAQ	AAME	Wed, Mar 15, 2000	2.53	2.53	2.53	2.53
2642	NASDAQ	AAME	Tue, Mar 14, 2000	2.81	2.81	2.81	2.81
2641	NASDAQ	AAME	Mon, Mar 13, 2000	2.81	2.81	2.50	2.81
2640	NASDAQ	AAME	Fri, Mar 10, 2000	2.69	2.88	2.69	2.88
2639	NASDAQ	AAME	Thu, Mar 9, 2000	2.94	2.94	2.50	2.50
2638	NASDAQ	AAME	Wed, Mar 8, 2000	2.63	2.94	2.63	2.94
2637	NASDAQ	AAME	Tue, Mar 7, 2000	2.44	2.44	2.44	2.44
2636	NASDAQ	AAME	Mon, Mar 6, 2000	2.50	2.50	2.44	2.50
2635	NASDAQ	AAME	Fri, Mar 3, 2000	2.53	2.53	2.53	2.53
2634	NASDAQ	AAME	Thu, Mar 2, 2000	2.69	2.69	2.44	2.44
2633	NASDAQ	AAME	Wed, Mar 1, 2000	2.63	2.63	2.44	2.56
2632	NASDAQ	AAME	Tue, Feb 29, 2000	2.50	2.50	2.50	2.50
2631	NASDAQ	AAME	Mon, Feb 28, 2000	2.75	2.94	2.38	2.44
2630	NASDAQ	AAME	Fri, Feb 25, 2000	2.56	2.91	2.56	2.66
2629	NASDAQ	AAME	Thu, Feb 24, 2000	2.56	2.56	2.56	2.56
2628	NASDAQ	AAME	Wed, Feb 23, 2000	2.50	2.63	2.50	2.63
2627	NASDAQ	AAME	Tue, Feb 22, 2000	2.88	2.91	2.63	2.63
2626	NASDAQ	AAME	Fri, Feb 18, 2000	2.69	2.69	2.69	2.69
2625	NASDAQ	AAME	Thu, Feb 17, 2000	2.81	2.81	2.63	2.75
2624	NASDAQ	AAME	Wed, Feb 16, 2000	2.69	2.69	2.69	2.69
2623	NASDAQ	AAME	Tue, Feb 15, 2000	2.69	2.80	2.69	2.80
2622	NASDAQ	AAME	Mon, Feb 14, 2000	2.75	2.75	2.69	2.69
2621	NASDAQ	AAME	Fri, Feb 11, 2000	2.88	2.88	2.75	2.75
2620	NASDAQ	AAME	Thu, Feb 10, 2000	2.69	2.69	2.69	2.69
2619	NASDAQ	AAME	Wed, Feb 9, 2000	2.69	2.75	2.69	2.75
2618	NASDAQ	AAME	Tue, Feb 8, 2000	2.75	2.75	2.56	2.56
2617	NASDAQ	AAME	Mon, Feb 7, 2000	2.72	2.75	2.63	2.75
2616	NASDAQ	AAME	Fri, Feb 4, 2000	2.56	2.56	2.56	2.56
2615	NASDAQ	AAME	Thu, Feb 3, 2000	2.63	2.63	2.63	2.63
2614	NASDAQ	AAME	Wed, Feb 2, 2000	2.56	2.75	2.56	2.75
2613	NASDAQ	AAME	Tue, Feb 1, 2000	2.88	2.88	2.72	2.88
2612	NASDAQ	AAME	Mon, Jan 31, 2000	2.88	2.88	2.56	2.56
2611	NASDAQ	AAME	Fri, Jan 28, 2000	2.56	2.75	2.50	2.75
2610	NASDAQ	AAME	Thu, Jan 27, 2000	2.56	2.88	2.56	2.75
2609	NASDAQ	AAME	Wed, Jan 26, 2000	2.81	2.81	2.81	2.81
2608	NASDAQ	AAME	Tue, Jan 25, 2000	2.38	2.38	2.38	2.38
2607	NASDAQ	AAME	Mon, Jan 24, 2000	2.38	2.81	2.38	2.81
2606	NASDAQ	AAME	Fri, Jan 21, 2000	2.44	2.50	2.25	2.50
2605	NASDAQ	AAME	Thu, Jan 20, 2000	2.50	2.50	2.25	2.50
2604	NASDAQ	AAME	Wed, Jan 19, 2000	2.45	2.63	2.45	2.63
2603	NASDAQ	AAME	Tue, Jan 18, 2000	2.44	2.50	2.25	2.28
2602	NASDAQ	AAME	Fri, Jan 14, 2000	2.44	2.44	2.44	2.44
2601	NASDAQ	AAME	Thu, Jan 13, 2000	2.44	2.44	2.31	2.38
2600	NASDAQ	AAME	Wed, Jan 12, 2000	2.31	2.31	2.31	2.31
2599	NASDAQ	AAME	Tue, Jan 11, 2000	2.31	2.38	2.28	2.31
2598	NASDAQ	AAME	Mon, Jan 10, 2000	2.38	2.38	2.31	2.38
2597	NASDAQ	AAME	Fri, Jan 7, 2000	2.31	2.38	2.31	2.38
2596	NASDAQ	AAME	Thu, Jan 6, 2000	2.31	2.31	2.31	2.31
2595	NASDAQ	AAME	Wed, Jan 5, 2000	2.31	2.44	2.31	2.44
2594	NASDAQ	AAME	Tue, Jan 4, 2000	2.38	2.38	2.38	2.38
2593	NASDAQ	AAME	Mon, Jan 3, 2000	2.38	2.44	2.25	2.31
2592	NASDAQ	AAME	Fri, Dec 31, 1999	2.31	2.44	2.25	2.31
2591	NASDAQ	AAME	Thu, Dec 30, 1999	2.50	2.50	2.31	2.31
2590	NASDAQ	AAME	Wed, Dec 29, 1999	2.25	2.50	2.25	2.25
2589	NASDAQ	AAME	Tue, Dec 28, 1999	2.25	2.50	2.25	2.38
2588	NASDAQ	AAME	Mon, Dec 27, 1999	2.38	2.38	2.25	2.25
2587	NASDAQ	AAME	Thu, Dec 23, 1999	2.38	2.38	2.38	2.38
2586	NASDAQ	AAME	Wed, Dec 22, 1999	2.38	2.44	2.38	2.38
2585	NASDAQ	AAME	Tue, Dec 21, 1999	2.31	2.38	2.31	2.38
2584	NASDAQ	AAME	Mon, Dec 20, 1999	2.38	2.44	2.25	2.38
2583	NASDAQ	AAME	Fri, Dec 17, 1999	2.25	2.44	2.25	2.31
2582	NASDAQ	AAME	Thu, Dec 16, 1999	2.25	2.25	2.25	2.25
2581	NASDAQ	AAME	Wed, Dec 15, 1999	2.25	2.44	2.25	2.44
2580	NASDAQ	AAME	Tue, Dec 14, 1999	2.25	2.50	2.25	2.50
2579	NASDAQ	AAME	Mon, Dec 13, 1999	2.44	2.63	2.25	2.50
2578	NASDAQ	AAME	Fri, Dec 10, 1999	2.63	2.63	2.25	2.44
2577	NASDAQ	AAME	Thu, Dec 9, 1999	2.50	2.81	2.50	2.50
2576	NASDAQ	AAME	Wed, Dec 8, 1999	2.81	2.81	2.38	2.56
2575	NASDAQ	AAME	Mon, Dec 6, 1999	2.75	2.88	2.63	2.88
2574	NASDAQ	AAME	Fri, Dec 3, 1999	2.75	2.75	2.63	2.75
2573	NASDAQ	AAME	Thu, Dec 2, 1999	2.84	2.84	2.84	2.84
2572	NASDAQ	AAME	Tue, Nov 30, 1999	2.81	2.84	2.63	2.84
2571	NASDAQ	AAME	Mon, Nov 29, 1999	2.88	2.94	2.75	2.94
2570	NASDAQ	AAME	Fri, Nov 26, 1999	2.75	2.84	2.75	2.84
2569	NASDAQ	AAME	Wed, Nov 24, 1999	2.75	2.75	2.75	2.75
2568	NASDAQ	AAME	Tue, Nov 23, 1999	2.75	2.75	2.75	2.75
2567	NASDAQ	AAME	Mon, Nov 22, 1999	2.69	2.75	2.69	2.75
2566	NASDAQ	AAME	Fri, Nov 19, 1999	2.75	2.75	2.75	2.75
2565	NASDAQ	AAME	Thu, Nov 18, 1999	2.69	2.69	2.63	2.63
2564	NASDAQ	AAME	Wed, Nov 17, 1999	2.75	2.94	2.63	2.63
2563	NASDAQ	AAME	Tue, Nov 16, 1999	2.75	2.88	2.75	2.88
2562	NASDAQ	AAME	Mon, Nov 15, 1999	2.50	2.88	2.50	2.88
2561	NASDAQ	AAME	Fri, Nov 12, 1999	2.75	2.88	2.63	2.75
2560	NASDAQ	AAME	Thu, Nov 11, 1999	2.50	2.88	2.50	2.75
2559	NASDAQ	AAME	Wed, Nov 10, 1999	2.63	2.63	2.63	2.63
2558	NASDAQ	AAME	Tue, Nov 9, 1999	2.50	2.63	2.44	2.44
2557	NASDAQ	AAME	Mon, Nov 8, 1999	2.56	2.56	2.56	2.56
2556	NASDAQ	AAME	Fri, Nov 5, 1999	2.56	2.56	2.56	2.56
2555	NASDAQ	AAME	Thu, Nov 4, 1999	2.50	2.63	2.50	2.56
2554	NASDAQ	AAME	Wed, Nov 3, 1999	2.50	2.63	2.50	2.63
2553	NASDAQ	AAME	Tue, Nov 2, 1999	2.88	2.88	2.63	2.63
2552	NASDAQ	AAME	Mon, Nov 1, 1999	2.78	2.88	2.78	2.88
2551	NASDAQ	AAME	Fri, Oct 29, 1999	2.63	2.63	2.63	2.63
2550	NASDAQ	AAME	Thu, Oct 28, 1999	2.94	3.00	2.81	2.81
2549	NASDAQ	AAME	Tue, Oct 26, 1999	2.63	2.81	2.63	2.81
2548	NASDAQ	AAME	Mon, Oct 25, 1999	2.63	2.63	2.63	2.63
2547	NASDAQ	AAME	Fri, Oct 22, 1999	2.63	2.69	2.63	2.69
2546	NASDAQ	AAME	Thu, Oct 21, 1999	2.63	2.88	2.50	2.50
2545	NASDAQ	AAME	Wed, Oct 20, 1999	2.69	2.69	2.63	2.63
2544	NASDAQ	AAME	Tue, Oct 19, 1999	2.56	2.88	2.56	2.69
2543	NASDAQ	AAME	Mon, Oct 18, 1999	2.50	2.69	2.50	2.56
2542	NASDAQ	AAME	Fri, Oct 15, 1999	2.81	2.81	2.38	2.50
2541	NASDAQ	AAME	Thu, Oct 14, 1999	2.81	3.00	2.81	2.88
2540	NASDAQ	AAME	Wed, Oct 13, 1999	2.63	2.88	2.63	2.81
2539	NASDAQ	AAME	Tue, Oct 12, 1999	2.56	2.56	2.50	2.56
2538	NASDAQ	AAME	Mon, Oct 11, 1999	2.56	2.56	2.56	2.56
2537	NASDAQ	AAME	Fri, Oct 8, 1999	2.56	2.63	2.56	2.56
2536	NASDAQ	AAME	Thu, Oct 7, 1999	2.50	2.50	2.44	2.44
2535	NASDAQ	AAME	Wed, Oct 6, 1999	2.75	2.88	2.44	2.44
2534	NASDAQ	AAME	Tue, Oct 5, 1999	2.75	2.75	2.75	2.75
2533	NASDAQ	AAME	Fri, Oct 1, 1999	2.75	2.75	2.75	2.75
2532	NASDAQ	AAME	Thu, Sep 30, 1999	2.94	3.13	2.38	3.00
2531	NASDAQ	AAME	Wed, Sep 29, 1999	3.00	3.06	2.56	3.06
2530	NASDAQ	AAME	Thu, Sep 23, 1999	3.13	3.13	3.00	3.00
2529	NASDAQ	AAME	Wed, Sep 22, 1999	3.00	3.00	3.00	3.00
2528	NASDAQ	AAME	Tue, Sep 21, 1999	3.13	3.19	3.00	3.00
2527	NASDAQ	AAME	Mon, Sep 20, 1999	3.25	3.25	3.13	3.13
2526	NASDAQ	AAME	Fri, Sep 17, 1999	3.50	3.50	3.31	3.38
2525	NASDAQ	AAME	Thu, Sep 16, 1999	3.44	3.44	2.38	3.25
2524	NASDAQ	AAME	Wed, Sep 15, 1999	3.63	3.63	3.31	3.31
2523	NASDAQ	AAME	Tue, Sep 14, 1999	3.50	3.50	3.00	3.13
2522	NASDAQ	AAME	Mon, Sep 13, 1999	3.63	3.63	3.50	3.50
2521	NASDAQ	AAME	Fri, Sep 10, 1999	3.63	3.63	3.50	3.50
2520	NASDAQ	AAME	Thu, Sep 9, 1999	3.63	3.63	3.50	3.63
2519	NASDAQ	AAME	Wed, Sep 8, 1999	3.63	3.75	3.63	3.75
2518	NASDAQ	AAME	Tue, Sep 7, 1999	3.81	3.81	3.63	3.63
2517	NASDAQ	AAME	Fri, Sep 3, 1999	3.63	3.75	3.63	3.75
2516	NASDAQ	AAME	Thu, Sep 2, 1999	3.63	3.63	3.63	3.63
2515	NASDAQ	AAME	Wed, Sep 1, 1999	3.63	3.75	3.63	3.63
2514	NASDAQ	AAME	Tue, Aug 31, 1999	3.69	3.75	3.63	3.63
2513	NASDAQ	AAME	Mon, Aug 30, 1999	3.63	3.94	3.63	3.63
2512	NASDAQ	AAME	Fri, Aug 27, 1999	3.94	3.94	3.94	3.94
2511	NASDAQ	AAME	Thu, Aug 26, 1999	3.63	3.94	3.63	3.94
2510	NASDAQ	AAME	Wed, Aug 25, 1999	3.63	3.63	3.63	3.63
2509	NASDAQ	AAME	Tue, Aug 24, 1999	3.88	3.88	3.88	3.88
2508	NASDAQ	AAME	Mon, Aug 23, 1999	3.75	3.75	3.63	3.75
2507	NASDAQ	AAME	Thu, Aug 19, 1999	3.81	3.81	3.75	3.75
2506	NASDAQ	AAME	Wed, Aug 18, 1999	3.88	3.88	3.81	3.81
2505	NASDAQ	AAME	Mon, Aug 16, 1999	3.81	3.81	3.81	3.81
2504	NASDAQ	AAME	Fri, Aug 13, 1999	3.94	3.94	3.81	3.94
2503	NASDAQ	AAME	Thu, Aug 12, 1999	3.63	3.94	3.63	3.75
2502	NASDAQ	AAME	Wed, Aug 11, 1999	3.63	3.63	3.63	3.63
2501	NASDAQ	AAME	Mon, Aug 9, 1999	3.75	3.75	3.63	3.63
2500	NASDAQ	AAME	Fri, Aug 6, 1999	3.81	3.94	3.81	3.94
2499	NASDAQ	AAME	Thu, Aug 5, 1999	3.75	3.75	3.75	3.75
2498	NASDAQ	AAME	Wed, Aug 4, 1999	3.88	3.88	3.75	3.75
2497	NASDAQ	AAME	Tue, Aug 3, 1999	4.00	4.00	4.00	4.00
2496	NASDAQ	AAME	Fri, Jul 30, 1999	4.00	4.06	4.00	4.06
2495	NASDAQ	AAME	Thu, Jul 29, 1999	4.00	4.13	4.00	4.00
2494	NASDAQ	AAME	Wed, Jul 28, 1999	4.13	4.13	4.06	4.06
2493	NASDAQ	AAME	Tue, Jul 27, 1999	4.00	4.13	4.00	4.13
2492	NASDAQ	AAME	Mon, Jul 26, 1999	4.00	4.13	4.00	4.00
2491	NASDAQ	AAME	Fri, Jul 23, 1999	4.13	4.13	4.00	4.00
2490	NASDAQ	AAME	Thu, Jul 22, 1999	4.06	4.06	3.94	3.94
2489	NASDAQ	AAME	Wed, Jul 21, 1999	3.88	4.00	3.88	3.94
2488	NASDAQ	AAME	Tue, Jul 20, 1999	4.00	4.00	3.88	3.88
2487	NASDAQ	AAME	Mon, Jul 19, 1999	3.88	3.88	3.88	3.88
2486	NASDAQ	AAME	Fri, Jul 16, 1999	3.88	3.88	3.88	3.88
2485	NASDAQ	AAME	Thu, Jul 15, 1999	3.81	3.94	3.81	3.94
2484	NASDAQ	AAME	Wed, Jul 14, 1999	3.88	3.88	3.81	3.81
2483	NASDAQ	AAME	Tue, Jul 13, 1999	3.97	3.97	3.88	3.88
2482	NASDAQ	AAME	Mon, Jul 12, 1999	3.88	3.88	3.88	3.88
2481	NASDAQ	AAME	Fri, Jul 9, 1999	4.25	4.25	3.88	3.88
2480	NASDAQ	AAME	Thu, Jul 8, 1999	4.00	4.25	3.94	3.94
2479	NASDAQ	AAME	Wed, Jul 7, 1999	4.06	4.06	4.00	4.00
2478	NASDAQ	AAME	Tue, Jul 6, 1999	4.06	4.25	4.00	4.25
2477	NASDAQ	AAME	Fri, Jul 2, 1999	4.06	4.06	4.06	4.06
2476	NASDAQ	AAME	Thu, Jul 1, 1999	4.06	4.06	4.06	4.06
2475	NASDAQ	AAME	Wed, Jun 30, 1999	4.38	4.38	4.06	4.06
2474	NASDAQ	AAME	Tue, Jun 29, 1999	4.38	4.38	4.38	4.38
2473	NASDAQ	AAME	Fri, Jun 25, 1999	4.06	4.38	4.06	4.31
2472	NASDAQ	AAME	Thu, Jun 24, 1999	4.19	4.25	4.06	4.25
2471	NASDAQ	AAME	Wed, Jun 23, 1999	4.00	4.19	4.00	4.19
2470	NASDAQ	AAME	Tue, Jun 22, 1999	4.06	4.31	4.06	4.06
2469	NASDAQ	AAME	Mon, Jun 21, 1999	4.00	4.25	4.00	4.25
2468	NASDAQ	AAME	Fri, Jun 18, 1999	4.00	4.06	4.00	4.06
2467	NASDAQ	AAME	Thu, Jun 17, 1999	4.00	4.38	4.00	4.38
2466	NASDAQ	AAME	Wed, Jun 16, 1999	4.06	4.38	4.00	4.38
2465	NASDAQ	AAME	Tue, Jun 15, 1999	4.00	4.00	4.00	4.00
2464	NASDAQ	AAME	Mon, Jun 14, 1999	4.31	4.38	4.00	4.25
2463	NASDAQ	AAME	Fri, Jun 11, 1999	4.25	4.25	4.06	4.13
2462	NASDAQ	AAME	Thu, Jun 10, 1999	4.13	4.13	4.13	4.13
2461	NASDAQ	AAME	Wed, Jun 9, 1999	4.00	4.00	4.00	4.00
2460	NASDAQ	AAME	Tue, Jun 8, 1999	4.00	4.13	4.00	4.00
2459	NASDAQ	AAME	Mon, Jun 7, 1999	4.00	4.38	4.00	4.00
2458	NASDAQ	AAME	Fri, Jun 4, 1999	4.00	4.13	3.88	4.00
2457	NASDAQ	AAME	Thu, Jun 3, 1999	4.19	4.19	4.00	4.00
2456	NASDAQ	AAME	Wed, Jun 2, 1999	4.25	4.25	4.25	4.25
2455	NASDAQ	AAME	Tue, Jun 1, 1999	4.31	4.38	4.31	4.38
2454	NASDAQ	AAME	Fri, May 28, 1999	4.38	4.38	4.31	4.38
2453	NASDAQ	AAME	Thu, May 27, 1999	4.00	4.38	4.00	4.38
2452	NASDAQ	AAME	Wed, May 26, 1999	4.00	4.13	3.88	4.13
2451	NASDAQ	AAME	Tue, May 25, 1999	4.25	4.25	4.00	4.13
2450	NASDAQ	AAME	Mon, May 24, 1999	4.19	4.38	4.00	4.00
2449	NASDAQ	AAME	Fri, May 21, 1999	4.06	4.06	4.06	4.06
2448	NASDAQ	AAME	Thu, May 20, 1999	4.25	4.25	4.00	4.00
2447	NASDAQ	AAME	Wed, May 19, 1999	4.50	4.50	4.31	4.31
2446	NASDAQ	AAME	Tue, May 18, 1999	4.50	4.50	4.13	4.38
2445	NASDAQ	AAME	Mon, May 17, 1999	4.50	4.50	4.25	4.25
2444	NASDAQ	AAME	Fri, May 14, 1999	4.38	4.50	4.13	4.13
2443	NASDAQ	AAME	Thu, May 13, 1999	4.56	4.69	4.25	4.56
2442	NASDAQ	AAME	Wed, May 12, 1999	4.25	4.66	4.25	4.63
2441	NASDAQ	AAME	Tue, May 11, 1999	4.13	4.25	4.06	4.25
2440	NASDAQ	AAME	Mon, May 10, 1999	4.25	4.25	4.00	4.00
2439	NASDAQ	AAME	Fri, May 7, 1999	4.13	4.13	4.00	4.00
2438	NASDAQ	AAME	Thu, May 6, 1999	4.13	4.19	4.00	4.13
2437	NASDAQ	AAME	Wed, May 5, 1999	4.13	4.13	3.88	4.00
2436	NASDAQ	AAME	Tue, May 4, 1999	3.94	3.94	3.94	3.94
2435	NASDAQ	AAME	Mon, May 3, 1999	3.81	4.00	3.81	3.94
2434	NASDAQ	AAME	Fri, Apr 30, 1999	3.88	3.94	3.88	3.94
2433	NASDAQ	AAME	Thu, Apr 29, 1999	4.00	4.00	3.94	4.00
2432	NASDAQ	AAME	Wed, Apr 28, 1999	4.00	4.00	3.94	3.94
2431	NASDAQ	AAME	Tue, Apr 27, 1999	3.94	4.00	3.91	4.00
2430	NASDAQ	AAME	Mon, Apr 26, 1999	4.00	4.00	3.94	3.94
2429	NASDAQ	AAME	Fri, Apr 23, 1999	4.06	4.13	4.06	4.08
2428	NASDAQ	AAME	Thu, Apr 22, 1999	4.00	4.00	3.88	3.97
2427	NASDAQ	AAME	Wed, Apr 21, 1999	3.94	4.03	3.94	4.00
2426	NASDAQ	AAME	Tue, Apr 20, 1999	3.94	3.94	3.92	3.92
2425	NASDAQ	AAME	Mon, Apr 19, 1999	3.97	4.00	3.88	3.91
2424	NASDAQ	AAME	Fri, Apr 16, 1999	3.88	3.91	3.88	3.88
2423	NASDAQ	AAME	Thu, Apr 15, 1999	3.88	4.00	3.88	3.88
2422	NASDAQ	AAME	Wed, Apr 14, 1999	3.88	3.97	3.88	3.92
2421	NASDAQ	AAME	Tue, Apr 13, 1999	3.88	3.88	3.88	3.88
2420	NASDAQ	AAME	Mon, Apr 12, 1999	3.88	3.88	3.88	3.88
2419	NASDAQ	AAME	Fri, Apr 9, 1999	3.94	3.94	3.88	3.88
2418	NASDAQ	AAME	Thu, Apr 8, 1999	3.88	3.88	3.88	3.88
2417	NASDAQ	AAME	Wed, Apr 7, 1999	4.06	4.06	3.88	3.88
2416	NASDAQ	AAME	Tue, Apr 6, 1999	4.06	4.06	3.94	4.00
2415	NASDAQ	AAME	Mon, Apr 5, 1999	4.00	4.06	4.00	4.06
2414	NASDAQ	AAME	Thu, Apr 1, 1999	4.00	4.00	4.00	4.00
2413	NASDAQ	AAME	Wed, Mar 31, 1999	4.00	4.00	4.00	4.00
2412	NASDAQ	AAME	Tue, Mar 30, 1999	4.00	4.13	4.00	4.13
2411	NASDAQ	AAME	Fri, Mar 26, 1999	4.00	4.00	4.00	4.00
2410	NASDAQ	AAME	Thu, Mar 25, 1999	4.00	4.13	4.00	4.00
2409	NASDAQ	AAME	Wed, Mar 24, 1999	4.13	4.13	4.06	4.06
2408	NASDAQ	AAME	Tue, Mar 23, 1999	4.06	4.13	4.06	4.13
2407	NASDAQ	AAME	Mon, Mar 22, 1999	4.25	4.25	4.00	4.13
2406	NASDAQ	AAME	Fri, Mar 19, 1999	4.09	4.09	4.00	4.00
2405	NASDAQ	AAME	Thu, Mar 18, 1999	4.00	4.00	4.00	4.00
2404	NASDAQ	AAME	Wed, Mar 17, 1999	4.00	4.00	4.00	4.00
2403	NASDAQ	AAME	Tue, Mar 16, 1999	4.00	4.00	4.00	4.00
2402	NASDAQ	AAME	Mon, Mar 15, 1999	4.06	4.06	4.06	4.06
2401	NASDAQ	AAME	Fri, Mar 12, 1999	4.00	4.13	4.00	4.00
2400	NASDAQ	AAME	Thu, Mar 11, 1999	4.13	4.19	4.00	4.00
2399	NASDAQ	AAME	Wed, Mar 10, 1999	4.19	4.19	4.13	4.13
2398	NASDAQ	AAME	Tue, Mar 9, 1999	4.00	4.05	4.00	4.05
2397	NASDAQ	AAME	Mon, Mar 8, 1999	4.06	4.06	4.00	4.00
2396	NASDAQ	AAME	Fri, Mar 5, 1999	4.19	4.19	4.19	4.19
2395	NASDAQ	AAME	Thu, Mar 4, 1999	4.06	4.06	4.06	4.06
2394	NASDAQ	AAME	Wed, Mar 3, 1999	4.06	4.06	4.06	4.06
2393	NASDAQ	AAME	Tue, Mar 2, 1999	4.13	4.13	4.13	4.13
2392	NASDAQ	AAME	Mon, Mar 1, 1999	4.13	4.13	4.13	4.13
2391	NASDAQ	AAME	Fri, Feb 26, 1999	4.25	4.25	4.13	4.19
2390	NASDAQ	AAME	Thu, Feb 25, 1999	4.25	4.25	4.19	4.19
2389	NASDAQ	AAME	Wed, Feb 24, 1999	4.44	4.44	4.19	4.19
2388	NASDAQ	AAME	Tue, Feb 23, 1999	4.13	4.44	4.13	4.44
2387	NASDAQ	AAME	Mon, Feb 22, 1999	4.50	4.50	4.00	4.13
2386	NASDAQ	AAME	Fri, Feb 19, 1999	4.19	4.50	4.19	4.31
2385	NASDAQ	AAME	Thu, Feb 18, 1999	4.50	4.50	4.50	4.50
2384	NASDAQ	AAME	Wed, Feb 17, 1999	4.50	4.50	4.50	4.50
2383	NASDAQ	AAME	Tue, Feb 16, 1999	4.06	4.63	4.06	4.50
2382	NASDAQ	AAME	Fri, Feb 12, 1999	4.06	4.30	4.00	4.13
2381	NASDAQ	AAME	Thu, Feb 11, 1999	4.06	4.06	4.06	4.06
2380	NASDAQ	AAME	Wed, Feb 10, 1999	4.00	4.00	3.94	4.00
2379	NASDAQ	AAME	Tue, Feb 9, 1999	4.13	4.50	4.00	4.25
2378	NASDAQ	AAME	Thu, Feb 4, 1999	4.13	4.38	4.13	4.38
2377	NASDAQ	AAME	Wed, Feb 3, 1999	4.38	4.38	4.19	4.19
2376	NASDAQ	AAME	Mon, Feb 1, 1999	4.13	4.13	4.13	4.13
2375	NASDAQ	AAME	Fri, Jan 29, 1999	4.13	4.38	4.13	4.38
2374	NASDAQ	AAME	Thu, Jan 28, 1999	4.13	4.38	4.13	4.25
2373	NASDAQ	AAME	Wed, Jan 27, 1999	4.38	4.38	4.19	4.19
2372	NASDAQ	AAME	Tue, Jan 26, 1999	4.06	4.06	4.06	4.06
2371	NASDAQ	AAME	Mon, Jan 25, 1999	4.25	4.25	4.13	4.13
2370	NASDAQ	AAME	Fri, Jan 22, 1999	4.25	4.50	4.25	4.50
2369	NASDAQ	AAME	Thu, Jan 21, 1999	4.25	4.31	4.25	4.31
2368	NASDAQ	AAME	Wed, Jan 20, 1999	4.25	4.25	4.25	4.25
2367	NASDAQ	AAME	Tue, Jan 19, 1999	4.50	4.50	4.50	4.50
2366	NASDAQ	AAME	Fri, Jan 15, 1999	4.25	4.25	4.25	4.25
2365	NASDAQ	AAME	Thu, Jan 14, 1999	4.25	4.25	4.00	4.00
2364	NASDAQ	AAME	Wed, Jan 13, 1999	4.25	4.50	4.25	4.50
2363	NASDAQ	AAME	Fri, Jan 8, 1999	4.25	4.50	4.25	4.50
2362	NASDAQ	AAME	Wed, Jan 6, 1999	4.38	4.38	4.38	4.38
2361	NASDAQ	AAME	Tue, Jan 5, 1999	4.63	4.63	4.63	4.63
2360	NASDAQ	AAME	Mon, Jan 4, 1999	4.63	4.63	4.25	4.25
2359	NASDAQ	AAME	Thu, Dec 31, 1998	4.75	4.88	4.75	4.88
2358	NASDAQ	AAME	Wed, Dec 30, 1998	4.38	4.75	4.38	4.75
2357	NASDAQ	AAME	Tue, Dec 29, 1998	4.75	4.75	4.38	4.75
2356	NASDAQ	AAME	Mon, Dec 28, 1998	4.63	4.75	4.50	4.56
2355	NASDAQ	AAME	Thu, Dec 24, 1998	4.63	4.63	4.63	4.63
2354	NASDAQ	AAME	Wed, Dec 23, 1998	4.38	4.75	4.38	4.50
2353	NASDAQ	AAME	Tue, Dec 22, 1998	4.25	4.41	4.25	4.41
2352	NASDAQ	AAME	Mon, Dec 21, 1998	4.38	4.38	4.25	4.25
2351	NASDAQ	AAME	Fri, Dec 18, 1998	4.44	4.44	4.44	4.44
2350	NASDAQ	AAME	Wed, Dec 16, 1998	4.13	4.13	4.13	4.13
2349	NASDAQ	AAME	Mon, Dec 14, 1998	4.00	4.00	3.88	3.88
2348	NASDAQ	AAME	Fri, Dec 11, 1998	4.13	4.19	4.13	4.19
2347	NASDAQ	AAME	Wed, Dec 9, 1998	4.19	4.19	4.13	4.13
2346	NASDAQ	AAME	Tue, Dec 8, 1998	4.13	4.19	4.13	4.19
2345	NASDAQ	AAME	Mon, Dec 7, 1998	4.00	4.38	4.00	4.38
2344	NASDAQ	AAME	Fri, Dec 4, 1998	4.00	4.06	4.00	4.00
2343	NASDAQ	AAME	Thu, Dec 3, 1998	4.00	4.00	4.00	4.00
2342	NASDAQ	AAME	Wed, Dec 2, 1998	4.00	4.13	4.00	4.05
2341	NASDAQ	AAME	Tue, Dec 1, 1998	4.13	4.13	4.00	4.00
2340	NASDAQ	AAME	Mon, Nov 30, 1998	4.06	4.25	4.00	4.00
2339	NASDAQ	AAME	Fri, Nov 27, 1998	4.50	4.50	3.75	4.06
2338	NASDAQ	AAME	Tue, Nov 24, 1998	4.50	4.50	4.50	4.50
2337	NASDAQ	AAME	Mon, Nov 23, 1998	4.94	4.94	4.38	4.50
2336	NASDAQ	AAME	Thu, Nov 19, 1998	4.38	4.38	4.38	4.38
2335	NASDAQ	AAME	Wed, Nov 18, 1998	4.38	4.50	4.38	4.50
2334	NASDAQ	AAME	Tue, Nov 17, 1998	4.50	4.88	4.50	4.88
2333	NASDAQ	AAME	Mon, Nov 16, 1998	4.63	4.63	4.63	4.63
2332	NASDAQ	AAME	Fri, Nov 13, 1998	4.75	4.75	4.75	4.75
2331	NASDAQ	AAME	Thu, Nov 12, 1998	4.75	4.75	4.38	4.38
2330	NASDAQ	AAME	Tue, Nov 10, 1998	4.13	4.13	4.13	4.13
2329	NASDAQ	AAME	Mon, Nov 9, 1998	4.50	4.50	4.44	4.44
2328	NASDAQ	AAME	Fri, Nov 6, 1998	4.38	4.44	4.38	4.38
2327	NASDAQ	AAME	Thu, Nov 5, 1998	4.75	4.75	4.50	4.50
2326	NASDAQ	AAME	Wed, Nov 4, 1998	4.38	4.50	4.38	4.44
2325	NASDAQ	AAME	Tue, Nov 3, 1998	4.25	4.38	4.25	4.38
2324	NASDAQ	AAME	Mon, Nov 2, 1998	4.50	4.50	4.25	4.25
2323	NASDAQ	AAME	Fri, Oct 30, 1998	4.00	4.38	3.75	3.75
2322	NASDAQ	AAME	Thu, Oct 29, 1998	4.50	4.50	4.50	4.50
2321	NASDAQ	AAME	Wed, Oct 28, 1998	3.88	4.13	3.88	4.00
2320	NASDAQ	AAME	Mon, Oct 26, 1998	3.88	3.88	3.73	3.73
2319	NASDAQ	AAME	Fri, Oct 23, 1998	3.75	3.88	3.69	3.69
2318	NASDAQ	AAME	Thu, Oct 22, 1998	3.75	3.75	3.63	3.75
2317	NASDAQ	AAME	Wed, Oct 21, 1998	3.94	3.94	3.94	3.94
2316	NASDAQ	AAME	Tue, Oct 20, 1998	3.75	3.75	3.75	3.75
2315	NASDAQ	AAME	Thu, Oct 15, 1998	3.88	3.94	3.88	3.94
2314	NASDAQ	AAME	Fri, Oct 9, 1998	3.88	3.88	3.88	3.88
2313	NASDAQ	AAME	Thu, Oct 8, 1998	3.88	3.88	3.88	3.88
2312	NASDAQ	AAME	Wed, Oct 7, 1998	4.13	4.13	4.13	4.13
2311	NASDAQ	AAME	Tue, Oct 6, 1998	4.00	4.25	4.00	4.25
2310	NASDAQ	AAME	Wed, Sep 30, 1998	4.63	4.63	4.50	4.50
2309	NASDAQ	AAME	Tue, Sep 29, 1998	4.25	4.25	4.25	4.25
2308	NASDAQ	AAME	Mon, Sep 28, 1998	4.25	4.25	4.25	4.25
2307	NASDAQ	AAME	Fri, Sep 25, 1998	4.38	4.38	4.38	4.38
2306	NASDAQ	AAME	Thu, Sep 24, 1998	4.38	4.63	4.38	4.63
2305	NASDAQ	AAME	Wed, Sep 23, 1998	4.25	4.25	4.13	4.22
2304	NASDAQ	AAME	Tue, Sep 22, 1998	4.28	4.31	4.25	4.31
2303	NASDAQ	AAME	Mon, Sep 21, 1998	4.25	4.31	4.25	4.25
2302	NASDAQ	AAME	Fri, Sep 18, 1998	4.00	4.25	4.00	4.25
2301	NASDAQ	AAME	Wed, Sep 16, 1998	4.38	4.38	4.38	4.38
2300	NASDAQ	AAME	Tue, Sep 15, 1998	4.25	4.50	4.25	4.38
2299	NASDAQ	AAME	Mon, Sep 14, 1998	4.25	4.25	4.25	4.25
2298	NASDAQ	AAME	Thu, Sep 10, 1998	4.25	4.44	4.25	4.44
2297	NASDAQ	AAME	Wed, Sep 9, 1998	4.25	4.25	4.25	4.25
2296	NASDAQ	AAME	Tue, Sep 8, 1998	4.25	4.25	4.25	4.25
2295	NASDAQ	AAME	Fri, Sep 4, 1998	4.25	4.25	4.25	4.25
2294	NASDAQ	AAME	Thu, Sep 3, 1998	4.25	4.50	4.25	4.50
2293	NASDAQ	AAME	Wed, Sep 2, 1998	4.88	4.94	4.88	4.94
2292	NASDAQ	AAME	Tue, Sep 1, 1998	4.66	4.66	4.66	4.66
2291	NASDAQ	AAME	Mon, Aug 31, 1998	4.75	4.94	4.38	4.38
2290	NASDAQ	AAME	Fri, Aug 28, 1998	4.50	4.50	4.50	4.50
2289	NASDAQ	AAME	Thu, Aug 27, 1998	4.50	4.63	4.38	4.50
2288	NASDAQ	AAME	Wed, Aug 26, 1998	4.78	4.78	4.63	4.63
2287	NASDAQ	AAME	Tue, Aug 25, 1998	4.63	4.63	4.63	4.63
2286	NASDAQ	AAME	Mon, Aug 24, 1998	4.50	4.50	4.50	4.50
2285	NASDAQ	AAME	Thu, Aug 20, 1998	4.75	4.75	4.75	4.75
2284	NASDAQ	AAME	Wed, Aug 19, 1998	4.88	4.88	4.88	4.88
2283	NASDAQ	AAME	Tue, Aug 18, 1998	4.75	4.75	4.75	4.75
2282	NASDAQ	AAME	Mon, Aug 17, 1998	4.75	4.75	4.75	4.75
2281	NASDAQ	AAME	Thu, Aug 13, 1998	4.75	4.75	4.75	4.75
2280	NASDAQ	AAME	Wed, Aug 12, 1998	4.94	4.94	4.50	4.50
2279	NASDAQ	AAME	Tue, Aug 11, 1998	4.75	4.81	4.63	4.75
2278	NASDAQ	AAME	Mon, Aug 10, 1998	4.81	4.81	4.81	4.81
2277	NASDAQ	AAME	Fri, Aug 7, 1998	4.94	4.94	4.81	4.81
2276	NASDAQ	AAME	Thu, Aug 6, 1998	4.88	4.94	4.88	4.94
2275	NASDAQ	AAME	Wed, Aug 5, 1998	4.88	4.91	4.88	4.88
2274	NASDAQ	AAME	Tue, Aug 4, 1998	4.88	4.88	4.88	4.88
2273	NASDAQ	AAME	Mon, Aug 3, 1998	5.00	5.00	4.88	4.88
2272	NASDAQ	AAME	Fri, Jul 31, 1998	4.88	5.00	4.88	5.00
2271	NASDAQ	AAME	Thu, Jul 30, 1998	4.88	4.88	4.88	4.88
2270	NASDAQ	AAME	Wed, Jul 29, 1998	4.88	4.88	4.88	4.88
2269	NASDAQ	AAME	Tue, Jul 28, 1998	4.88	4.94	4.88	4.94
2268	NASDAQ	AAME	Mon, Jul 27, 1998	4.88	4.88	4.88	4.88
2267	NASDAQ	AAME	Fri, Jul 24, 1998	4.88	4.88	4.88	4.88
2266	NASDAQ	AAME	Thu, Jul 23, 1998	4.88	4.88	4.88	4.88
2265	NASDAQ	AAME	Wed, Jul 22, 1998	4.88	4.97	4.88	4.88
2264	NASDAQ	AAME	Tue, Jul 21, 1998	4.88	4.88	4.88	4.88
2263	NASDAQ	AAME	Mon, Jul 20, 1998	4.97	4.97	4.84	4.88
2262	NASDAQ	AAME	Fri, Jul 17, 1998	4.75	4.94	4.75	4.75
2261	NASDAQ	AAME	Thu, Jul 16, 1998	4.97	4.97	4.75	4.94
2260	NASDAQ	AAME	Wed, Jul 15, 1998	4.78	4.78	4.75	4.78
2259	NASDAQ	AAME	Tue, Jul 14, 1998	4.78	4.78	4.78	4.78
2258	NASDAQ	AAME	Mon, Jul 13, 1998	4.78	4.97	4.78	4.88
2257	NASDAQ	AAME	Fri, Jul 10, 1998	5.00	5.00	4.78	4.78
2256	NASDAQ	AAME	Thu, Jul 9, 1998	5.00	5.00	4.78	4.78
2255	NASDAQ	AAME	Wed, Jul 8, 1998	4.75	4.75	4.75	4.75
2254	NASDAQ	AAME	Tue, Jul 7, 1998	5.00	5.13	4.81	4.81
2253	NASDAQ	AAME	Mon, Jul 6, 1998	5.25	5.25	5.06	5.06
2252	NASDAQ	AAME	Thu, Jul 2, 1998	5.00	5.06	5.00	5.06
2251	NASDAQ	AAME	Wed, Jul 1, 1998	5.00	5.00	5.00	5.00
2250	NASDAQ	AAME	Tue, Jun 30, 1998	5.00	5.00	5.00	5.00
2249	NASDAQ	AAME	Mon, Jun 29, 1998	5.06	5.06	5.00	5.00
2248	NASDAQ	AAME	Fri, Jun 26, 1998	5.06	5.06	5.06	5.06
2247	NASDAQ	AAME	Thu, Jun 25, 1998	5.06	5.06	4.75	4.75
2246	NASDAQ	AAME	Wed, Jun 24, 1998	4.88	5.06	4.75	5.00
2245	NASDAQ	AAME	Tue, Jun 23, 1998	4.50	4.50	4.50	4.50
2244	NASDAQ	AAME	Mon, Jun 22, 1998	5.00	5.00	4.75	4.75
2243	NASDAQ	AAME	Fri, Jun 19, 1998	4.38	4.50	4.38	4.50
2242	NASDAQ	AAME	Wed, Jun 17, 1998	4.25	4.25	4.17	4.17
2241	NASDAQ	AAME	Tue, Jun 16, 1998	4.13	4.13	4.13	4.13
2240	NASDAQ	AAME	Mon, Jun 15, 1998	4.31	4.31	3.88	4.00
2239	NASDAQ	AAME	Fri, Jun 12, 1998	4.25	4.25	4.25	4.25
2238	NASDAQ	AAME	Thu, Jun 11, 1998	4.38	4.38	4.25	4.31
2237	NASDAQ	AAME	Wed, Jun 10, 1998	4.50	4.50	4.38	4.38
2236	NASDAQ	AAME	Tue, Jun 9, 1998	4.44	4.88	4.44	4.88
2235	NASDAQ	AAME	Mon, Jun 8, 1998	4.88	4.88	4.50	4.88
2234	NASDAQ	AAME	Fri, Jun 5, 1998	4.50	4.50	4.50	4.50
2233	NASDAQ	AAME	Wed, Jun 3, 1998	4.63	4.63	4.63	4.63
2232	NASDAQ	AAME	Tue, Jun 2, 1998	4.88	4.88	4.88	4.88
2231	NASDAQ	AAME	Mon, Jun 1, 1998	4.38	4.38	4.38	4.38
2230	NASDAQ	AAME	Fri, May 29, 1998	4.25	4.25	4.13	4.19
2229	NASDAQ	AAME	Thu, May 28, 1998	4.25	4.50	4.00	4.50
2228	NASDAQ	AAME	Wed, May 27, 1998	4.25	4.25	4.25	4.25
2227	NASDAQ	AAME	Tue, May 26, 1998	4.50	4.55	4.38	4.50
2226	NASDAQ	AAME	Fri, May 22, 1998	4.44	4.88	4.44	4.88
2225	NASDAQ	AAME	Wed, May 20, 1998	4.38	4.38	4.38	4.38
2224	NASDAQ	AAME	Tue, May 19, 1998	4.25	4.25	4.25	4.25
2223	NASDAQ	AAME	Mon, May 18, 1998	4.25	4.50	4.25	4.25
2222	NASDAQ	AAME	Thu, May 14, 1998	4.38	4.38	4.38	4.38
2221	NASDAQ	AAME	Tue, May 12, 1998	4.25	4.50	4.25	4.38
2220	NASDAQ	AAME	Mon, May 11, 1998	4.50	4.50	4.50	4.50
2219	NASDAQ	AAME	Fri, May 8, 1998	4.38	4.38	4.38	4.38
2218	NASDAQ	AAME	Thu, May 7, 1998	4.38	4.38	4.38	4.38
2217	NASDAQ	AAME	Wed, May 6, 1998	4.38	4.63	4.38	4.38
2216	NASDAQ	AAME	Tue, May 5, 1998	4.50	4.50	4.44	4.44
2215	NASDAQ	AAME	Mon, May 4, 1998	4.50	4.50	4.38	4.38
2214	NASDAQ	AAME	Fri, May 1, 1998	5.00	5.00	4.50	4.50
2213	NASDAQ	AAME	Thu, Apr 30, 1998	4.50	4.50	4.50	4.50
2212	NASDAQ	AAME	Wed, Apr 29, 1998	4.88	4.88	4.50	4.50
2211	NASDAQ	AAME	Tue, Apr 28, 1998	4.88	4.88	4.75	4.88
2210	NASDAQ	AAME	Mon, Apr 27, 1998	4.50	4.50	4.50	4.50
2209	NASDAQ	AAME	Fri, Apr 24, 1998	4.50	4.50	4.50	4.50
2208	NASDAQ	AAME	Thu, Apr 23, 1998	4.63	4.75	4.50	4.55
2207	NASDAQ	AAME	Wed, Apr 22, 1998	4.63	4.63	4.50	4.50
2206	NASDAQ	AAME	Tue, Apr 21, 1998	4.50	4.50	4.50	4.50
2205	NASDAQ	AAME	Mon, Apr 20, 1998	4.50	4.50	4.50	4.50
2204	NASDAQ	AAME	Fri, Apr 17, 1998	4.50	4.50	4.50	4.50
2203	NASDAQ	AAME	Thu, Apr 16, 1998	4.88	4.88	4.69	4.69
2202	NASDAQ	AAME	Wed, Apr 15, 1998	4.75	4.88	4.75	4.88
2201	NASDAQ	AAME	Tue, Apr 14, 1998	4.75	4.88	4.75	4.88
2200	NASDAQ	AAME	Mon, Apr 13, 1998	4.75	4.75	4.75	4.75
2199	NASDAQ	AAME	Wed, Apr 8, 1998	4.78	4.78	4.75	4.75
2198	NASDAQ	AAME	Tue, Apr 7, 1998	4.81	4.88	4.81	4.81
2197	NASDAQ	AAME	Mon, Apr 6, 1998	5.00	5.00	4.84	4.84
2196	NASDAQ	AAME	Fri, Apr 3, 1998	4.91	5.00	4.91	5.00
2195	NASDAQ	AAME	Thu, Apr 2, 1998	5.00	5.00	4.94	4.94
2194	NASDAQ	AAME	Wed, Apr 1, 1998	5.06	5.06	5.00	5.00
2193	NASDAQ	AAME	Tue, Mar 31, 1998	4.88	5.06	4.88	5.06
2192	NASDAQ	AAME	Mon, Mar 30, 1998	5.00	5.00	4.94	5.00
2191	NASDAQ	AAME	Thu, Mar 26, 1998	4.75	4.75	4.75	4.75
2190	NASDAQ	AAME	Wed, Mar 25, 1998	4.75	4.75	4.75	4.75
2189	NASDAQ	AAME	Mon, Mar 23, 1998	4.75	4.75	4.75	4.75
2188	NASDAQ	AAME	Fri, Mar 20, 1998	4.75	4.75	4.75	4.75
2187	NASDAQ	AAME	Thu, Mar 19, 1998	4.75	5.00	4.75	4.75
2186	NASDAQ	AAME	Wed, Mar 18, 1998	4.75	4.75	4.75	4.75
2185	NASDAQ	AAME	Tue, Mar 17, 1998	4.75	5.00	4.75	4.94
2184	NASDAQ	AAME	Mon, Mar 16, 1998	4.94	4.94	4.94	4.94
2183	NASDAQ	AAME	Fri, Mar 13, 1998	4.88	4.94	4.75	4.94
2182	NASDAQ	AAME	Thu, Mar 12, 1998	4.94	4.94	4.88	4.94
2181	NASDAQ	AAME	Wed, Mar 11, 1998	4.84	4.84	4.84	4.84
2180	NASDAQ	AAME	Tue, Mar 10, 1998	4.75	4.75	4.75	4.75
2179	NASDAQ	AAME	Mon, Mar 9, 1998	4.88	4.88	4.75	4.75
2178	NASDAQ	AAME	Thu, Mar 5, 1998	4.88	4.88	4.88	4.88
2177	NASDAQ	AAME	Wed, Mar 4, 1998	5.00	5.00	4.88	4.88
2176	NASDAQ	AAME	Tue, Mar 3, 1998	5.13	5.50	5.13	5.13
2175	NASDAQ	AAME	Mon, Mar 2, 1998	4.88	5.25	4.88	5.25
2174	NASDAQ	AAME	Fri, Feb 27, 1998	5.00	5.00	5.00	5.00
2173	NASDAQ	AAME	Thu, Feb 26, 1998	4.69	4.88	4.69	4.88
2172	NASDAQ	AAME	Wed, Feb 25, 1998	4.88	4.88	4.63	4.63
2171	NASDAQ	AAME	Fri, Feb 20, 1998	4.75	4.75	4.63	4.63
2170	NASDAQ	AAME	Wed, Feb 18, 1998	4.75	4.75	4.75	4.75
2169	NASDAQ	AAME	Tue, Feb 17, 1998	4.75	4.75	4.75	4.75
2168	NASDAQ	AAME	Fri, Feb 13, 1998	4.94	4.94	4.75	4.75
2167	NASDAQ	AAME	Thu, Feb 12, 1998	5.00	5.00	4.75	4.94
2166	NASDAQ	AAME	Wed, Feb 11, 1998	4.75	5.00	4.75	5.00
2165	NASDAQ	AAME	Tue, Feb 10, 1998	4.75	4.75	4.75	4.75
2164	NASDAQ	AAME	Mon, Feb 9, 1998	4.75	4.75	4.75	4.75
2163	NASDAQ	AAME	Fri, Feb 6, 1998	4.75	4.81	4.75	4.75
2162	NASDAQ	AAME	Thu, Feb 5, 1998	4.75	4.88	4.75	4.81
2161	NASDAQ	AAME	Wed, Feb 4, 1998	4.88	4.88	4.88	4.88
2160	NASDAQ	AAME	Tue, Feb 3, 1998	4.75	4.80	4.75	4.75
2159	NASDAQ	AAME	Mon, Feb 2, 1998	4.88	4.88	4.75	4.75
2158	NASDAQ	AAME	Fri, Jan 30, 1998	4.75	4.75	4.75	4.75
2157	NASDAQ	AAME	Thu, Jan 29, 1998	4.75	4.75	4.75	4.75
2156	NASDAQ	AAME	Wed, Jan 28, 1998	4.75	4.80	4.75	4.75
2155	NASDAQ	AAME	Tue, Jan 27, 1998	4.75	4.75	4.75	4.75
2154	NASDAQ	AAME	Mon, Jan 26, 1998	4.75	4.75	4.75	4.75
2153	NASDAQ	AAME	Fri, Jan 23, 1998	4.81	4.81	4.75	4.78
2152	NASDAQ	AAME	Thu, Jan 22, 1998	4.75	4.75	4.75	4.75
2151	NASDAQ	AAME	Wed, Jan 21, 1998	4.75	4.81	4.75	4.81
2150	NASDAQ	AAME	Tue, Jan 20, 1998	4.75	4.75	4.75	4.75
2149	NASDAQ	AAME	Fri, Jan 16, 1998	5.13	5.13	4.75	4.81
2148	NASDAQ	AAME	Thu, Jan 15, 1998	4.75	4.75	4.75	4.75
2147	NASDAQ	AAME	Wed, Jan 14, 1998	4.75	4.75	4.75	4.75
2146	NASDAQ	AAME	Tue, Jan 13, 1998	4.63	4.63	4.63	4.63
2145	NASDAQ	AAME	Mon, Jan 12, 1998	4.75	5.00	4.63	4.63
2144	NASDAQ	AAME	Fri, Jan 9, 1998	4.94	4.94	4.88	4.88
2143	NASDAQ	AAME	Thu, Jan 8, 1998	4.94	5.00	4.94	5.00
2142	NASDAQ	AAME	Wed, Jan 7, 1998	5.00	5.00	4.88	4.94
2141	NASDAQ	AAME	Tue, Jan 6, 1998	5.06	5.13	5.00	5.00
2140	NASDAQ	AAME	Mon, Jan 5, 1998	5.06	5.06	5.06	5.06
2139	NASDAQ	AAME	Wed, Dec 31, 1997	5.31	5.31	5.06	5.06
2138	NASDAQ	AAME	Tue, Dec 30, 1997	5.06	5.50	5.06	5.31
2137	NASDAQ	AAME	Wed, Dec 24, 1997	5.13	5.13	5.13	5.13
2136	NASDAQ	AAME	Tue, Dec 23, 1997	5.25	5.25	5.25	5.25
2135	NASDAQ	AAME	Mon, Dec 22, 1997	5.06	5.06	5.06	5.06
2134	NASDAQ	AAME	Fri, Dec 19, 1997	5.00	5.38	5.00	5.38
2133	NASDAQ	AAME	Thu, Dec 18, 1997	5.25	5.25	5.00	5.00
2132	NASDAQ	AAME	Wed, Dec 17, 1997	5.25	5.25	5.25	5.25
2131	NASDAQ	AAME	Tue, Dec 16, 1997	5.25	5.25	5.25	5.25
2130	NASDAQ	AAME	Mon, Dec 15, 1997	5.13	5.13	5.13	5.13
2129	NASDAQ	AAME	Fri, Dec 12, 1997	5.00	5.13	4.94	5.13
2128	NASDAQ	AAME	Thu, Dec 11, 1997	5.00	5.06	4.94	5.06
2127	NASDAQ	AAME	Wed, Dec 10, 1997	5.25	5.25	5.00	5.00
2126	NASDAQ	AAME	Tue, Dec 9, 1997	5.13	5.13	5.00	5.06
2125	NASDAQ	AAME	Mon, Dec 8, 1997	5.00	5.13	5.00	5.13
2124	NASDAQ	AAME	Fri, Dec 5, 1997	5.06	5.06	4.97	5.00
2123	NASDAQ	AAME	Thu, Dec 4, 1997	5.09	5.09	5.09	5.09
2122	NASDAQ	AAME	Wed, Dec 3, 1997	4.94	5.13	4.94	5.03
2121	NASDAQ	AAME	Tue, Dec 2, 1997	5.06	5.06	4.94	5.06
2120	NASDAQ	AAME	Mon, Dec 1, 1997	4.94	5.13	4.94	5.13
2119	NASDAQ	AAME	Fri, Nov 28, 1997	5.00	5.00	4.94	4.94
2118	NASDAQ	AAME	Wed, Nov 26, 1997	5.00	5.00	4.94	4.94
2117	NASDAQ	AAME	Tue, Nov 25, 1997	5.00	5.38	5.00	5.00
2116	NASDAQ	AAME	Mon, Nov 24, 1997	5.13	5.38	4.94	5.00
2115	NASDAQ	AAME	Fri, Nov 21, 1997	5.00	5.25	5.00	5.06
2114	NASDAQ	AAME	Thu, Nov 20, 1997	5.19	5.38	5.00	5.00
2113	NASDAQ	AAME	Wed, Nov 19, 1997	5.38	5.38	5.38	5.38
2112	NASDAQ	AAME	Tue, Nov 18, 1997	5.50	5.50	5.00	5.31
2111	NASDAQ	AAME	Mon, Nov 17, 1997	4.38	5.50	4.38	5.38
2110	NASDAQ	AAME	Fri, Nov 14, 1997	4.25	4.25	4.25	4.25
2109	NASDAQ	AAME	Thu, Nov 13, 1997	4.25	4.38	4.25	4.25
2108	NASDAQ	AAME	Wed, Nov 12, 1997	4.25	4.25	4.25	4.25
2107	NASDAQ	AAME	Tue, Nov 11, 1997	4.25	4.38	4.25	4.38
2106	NASDAQ	AAME	Mon, Nov 10, 1997	4.25	4.31	4.25	4.31
2105	NASDAQ	AAME	Fri, Nov 7, 1997	4.25	4.25	4.19	4.25
2104	NASDAQ	AAME	Wed, Nov 5, 1997	4.25	4.25	4.25	4.25
2103	NASDAQ	AAME	Tue, Nov 4, 1997	4.31	4.31	4.31	4.31
2102	NASDAQ	AAME	Mon, Nov 3, 1997	4.25	4.31	4.25	4.25
2101	NASDAQ	AAME	Fri, Oct 31, 1997	4.25	4.25	4.25	4.25
2100	NASDAQ	AAME	Thu, Oct 30, 1997	4.38	4.38	4.25	4.38
2099	NASDAQ	AAME	Wed, Oct 29, 1997	4.56	4.56	4.25	4.38
2098	NASDAQ	AAME	Tue, Oct 28, 1997	4.25	4.56	4.13	4.50
2097	NASDAQ	AAME	Mon, Oct 27, 1997	4.25	4.31	4.25	4.25
2096	NASDAQ	AAME	Fri, Oct 24, 1997	4.31	4.31	4.31	4.31
2095	NASDAQ	AAME	Thu, Oct 23, 1997	4.25	4.25	4.25	4.25
2094	NASDAQ	AAME	Wed, Oct 22, 1997	4.25	4.50	4.25	4.50
2093	NASDAQ	AAME	Tue, Oct 21, 1997	4.25	4.25	4.25	4.25
2092	NASDAQ	AAME	Mon, Oct 20, 1997	4.25	4.25	4.25	4.25
2091	NASDAQ	AAME	Fri, Oct 17, 1997	4.25	4.38	4.25	4.38
2090	NASDAQ	AAME	Thu, Oct 16, 1997	4.13	4.38	4.13	4.38
2089	NASDAQ	AAME	Wed, Oct 15, 1997	4.25	4.25	4.25	4.25
2088	NASDAQ	AAME	Tue, Oct 14, 1997	4.25	4.25	4.25	4.25
2087	NASDAQ	AAME	Mon, Oct 13, 1997	4.13	4.25	4.13	4.25
2086	NASDAQ	AAME	Fri, Oct 10, 1997	4.25	4.38	4.25	4.38
2085	NASDAQ	AAME	Thu, Oct 9, 1997	4.50	4.50	4.25	4.25
2084	NASDAQ	AAME	Wed, Oct 8, 1997	4.38	4.38	4.38	4.38
2083	NASDAQ	AAME	Tue, Oct 7, 1997	4.25	4.38	4.13	4.38
2082	NASDAQ	AAME	Mon, Oct 6, 1997	4.00	4.25	4.00	4.25
2081	NASDAQ	AAME	Fri, Oct 3, 1997	4.00	4.06	4.00	4.06
2080	NASDAQ	AAME	Thu, Oct 2, 1997	4.03	4.09	4.00	4.06
2079	NASDAQ	AAME	Wed, Oct 1, 1997	4.00	4.03	4.00	4.00
2078	NASDAQ	AAME	Tue, Sep 30, 1997	4.06	4.06	4.00	4.00
2077	NASDAQ	AAME	Mon, Sep 29, 1997	4.00	4.06	4.00	4.00
2076	NASDAQ	AAME	Fri, Sep 26, 1997	4.00	4.00	4.00	4.00
2075	NASDAQ	AAME	Thu, Sep 25, 1997	3.88	4.00	3.88	4.00
2074	NASDAQ	AAME	Wed, Sep 24, 1997	3.88	3.88	3.88	3.88
2073	NASDAQ	AAME	Tue, Sep 23, 1997	3.94	4.00	3.94	4.00
2072	NASDAQ	AAME	Mon, Sep 22, 1997	4.00	4.00	3.94	3.94
2071	NASDAQ	AAME	Fri, Sep 19, 1997	3.94	4.00	3.88	4.00
2070	NASDAQ	AAME	Thu, Sep 18, 1997	4.00	4.19	4.00	4.06
2069	NASDAQ	AAME	Wed, Sep 17, 1997	3.94	4.00	3.88	4.00
2068	NASDAQ	AAME	Tue, Sep 16, 1997	3.94	4.00	3.88	4.00
2067	NASDAQ	AAME	Mon, Sep 15, 1997	4.00	4.00	3.75	3.75
2066	NASDAQ	AAME	Fri, Sep 12, 1997	3.75	3.94	3.75	3.94
2065	NASDAQ	AAME	Thu, Sep 11, 1997	3.63	3.75	3.63	3.75
2064	NASDAQ	AAME	Wed, Sep 10, 1997	3.56	3.75	3.56	3.63
2063	NASDAQ	AAME	Tue, Sep 9, 1997	3.44	3.69	3.31	3.69
2062	NASDAQ	AAME	Mon, Sep 8, 1997	3.50	3.50	3.31	3.31
2061	NASDAQ	AAME	Fri, Sep 5, 1997	3.31	3.38	3.31	3.31
2060	NASDAQ	AAME	Tue, Sep 2, 1997	3.19	3.19	3.19	3.19
2059	NASDAQ	AAME	Fri, Aug 29, 1997	3.31	3.38	3.19	3.38
2058	NASDAQ	AAME	Thu, Aug 28, 1997	3.31	3.31	3.31	3.31
2057	NASDAQ	AAME	Wed, Aug 27, 1997	3.25	3.38	3.19	3.38
2056	NASDAQ	AAME	Tue, Aug 26, 1997	3.19	3.25	3.19	3.25
2055	NASDAQ	AAME	Mon, Aug 25, 1997	3.19	3.25	3.19	3.25
2054	NASDAQ	AAME	Fri, Aug 22, 1997	3.16	3.16	3.16	3.16
2053	NASDAQ	AAME	Thu, Aug 21, 1997	3.16	3.16	3.16	3.16
2052	NASDAQ	AAME	Wed, Aug 20, 1997	3.19	3.19	3.16	3.19
2051	NASDAQ	AAME	Tue, Aug 19, 1997	3.13	3.19	3.13	3.19
2050	NASDAQ	AAME	Mon, Aug 18, 1997	3.13	3.19	3.13	3.19
2049	NASDAQ	AAME	Fri, Aug 15, 1997	3.06	3.06	3.06	3.06
2048	NASDAQ	AAME	Thu, Aug 14, 1997	3.06	3.06	3.06	3.06
2047	NASDAQ	AAME	Wed, Aug 13, 1997	3.13	3.13	3.06	3.13
2046	NASDAQ	AAME	Tue, Aug 12, 1997	3.06	3.13	3.06	3.13
2045	NASDAQ	AAME	Mon, Aug 11, 1997	3.06	3.13	3.06	3.13
2044	NASDAQ	AAME	Fri, Aug 8, 1997	3.13	3.13	3.13	3.13
2043	NASDAQ	AAME	Wed, Aug 6, 1997	3.13	3.13	3.06	3.13
2042	NASDAQ	AAME	Tue, Aug 5, 1997	3.13	3.13	3.06	3.06
2041	NASDAQ	AAME	Mon, Aug 4, 1997	3.19	3.19	3.13	3.13
2040	NASDAQ	AAME	Fri, Aug 1, 1997	3.06	3.06	3.06	3.06
2039	NASDAQ	AAME	Thu, Jul 31, 1997	3.25	3.25	3.03	3.03
2038	NASDAQ	AAME	Wed, Jul 30, 1997	3.25	3.25	3.06	3.13
2037	NASDAQ	AAME	Tue, Jul 29, 1997	3.06	3.06	3.06	3.06
2036	NASDAQ	AAME	Mon, Jul 28, 1997	3.13	3.13	3.06	3.06
2035	NASDAQ	AAME	Thu, Jul 24, 1997	3.13	3.13	3.06	3.06
2034	NASDAQ	AAME	Wed, Jul 23, 1997	3.06	3.13	3.06	3.06
2033	NASDAQ	AAME	Tue, Jul 22, 1997	3.06	3.13	3.06	3.13
2032	NASDAQ	AAME	Mon, Jul 21, 1997	3.13	3.13	3.13	3.13
2031	NASDAQ	AAME	Fri, Jul 18, 1997	3.06	3.06	3.06	3.06
2030	NASDAQ	AAME	Thu, Jul 17, 1997	3.13	3.13	3.06	3.09
2029	NASDAQ	AAME	Wed, Jul 16, 1997	3.00	3.06	3.00	3.03
2028	NASDAQ	AAME	Tue, Jul 15, 1997	3.00	3.06	3.00	3.00
2027	NASDAQ	AAME	Mon, Jul 14, 1997	3.00	3.00	3.00	3.00
2026	NASDAQ	AAME	Fri, Jul 11, 1997	3.00	3.00	3.00	3.00
2025	NASDAQ	AAME	Thu, Jul 10, 1997	3.00	3.06	3.00	3.00
2024	NASDAQ	AAME	Wed, Jul 9, 1997	2.97	3.13	2.97	3.00
2023	NASDAQ	AAME	Tue, Jul 8, 1997	2.97	2.97	2.97	2.97
2022	NASDAQ	AAME	Mon, Jul 7, 1997	2.97	3.03	2.97	3.03
2021	NASDAQ	AAME	Thu, Jul 3, 1997	2.97	2.97	2.97	2.97
2020	NASDAQ	AAME	Mon, Jun 30, 1997	2.94	3.00	2.94	3.00
2019	NASDAQ	AAME	Fri, Jun 27, 1997	2.94	2.94	2.94	2.94
2018	NASDAQ	AAME	Mon, Jun 23, 1997	2.94	2.97	2.94	2.97
2017	NASDAQ	AAME	Fri, Jun 20, 1997	2.94	2.94	2.94	2.94
2016	NASDAQ	AAME	Thu, Jun 19, 1997	2.94	2.94	2.94	2.94
2015	NASDAQ	AAME	Tue, Jun 17, 1997	2.94	3.19	2.94	2.94
2014	NASDAQ	AAME	Mon, Jun 16, 1997	2.88	3.00	2.88	3.00
2013	NASDAQ	AAME	Fri, Jun 13, 1997	2.97	2.97	2.88	2.88
2012	NASDAQ	AAME	Thu, Jun 12, 1997	2.88	2.88	2.88	2.88
2011	NASDAQ	AAME	Wed, Jun 11, 1997	2.88	3.06	2.88	2.88
2010	NASDAQ	AAME	Tue, Jun 10, 1997	2.88	2.88	2.88	2.88
2009	NASDAQ	AAME	Fri, Jun 6, 1997	2.88	3.05	2.88	3.05
2008	NASDAQ	AAME	Thu, Jun 5, 1997	3.06	3.06	2.94	2.94
2007	NASDAQ	AAME	Wed, Jun 4, 1997	2.94	2.94	2.94	2.94
2006	NASDAQ	AAME	Tue, Jun 3, 1997	2.94	2.94	2.94	2.94
2005	NASDAQ	AAME	Mon, Jun 2, 1997	3.06	3.06	3.00	3.00
2004	NASDAQ	AAME	Fri, May 30, 1997	3.06	3.06	3.06	3.06
2003	NASDAQ	AAME	Thu, May 29, 1997	3.00	3.13	3.00	3.00
2002	NASDAQ	AAME	Wed, May 28, 1997	3.00	3.00	3.00	3.00
2001	NASDAQ	AAME	Tue, May 27, 1997	3.13	3.13	3.00	3.13
2000	NASDAQ	AAME	Fri, May 23, 1997	3.00	3.13	3.00	3.13
1999	NASDAQ	AAME	Thu, May 22, 1997	3.00	3.19	2.94	2.94
1998	NASDAQ	AAME	Wed, May 21, 1997	3.00	3.00	2.88	3.00
1997	NASDAQ	AAME	Tue, May 20, 1997	2.81	2.88	2.81	2.88
1996	NASDAQ	AAME	Mon, May 19, 1997	2.81	2.81	2.69	2.69
1995	NASDAQ	AAME	Fri, May 16, 1997	2.75	3.00	2.50	2.63
1994	NASDAQ	AAME	Wed, May 14, 1997	2.94	3.13	2.91	2.91
1993	NASDAQ	AAME	Mon, May 12, 1997	3.00	3.00	2.88	2.88
1992	NASDAQ	AAME	Fri, May 9, 1997	2.97	3.00	2.88	2.88
1991	NASDAQ	AAME	Wed, May 7, 1997	2.88	2.88	2.88	2.88
1990	NASDAQ	AAME	Tue, May 6, 1997	3.00	3.06	2.94	3.00
1989	NASDAQ	AAME	Mon, May 5, 1997	2.94	3.06	2.94	3.00
1988	NASDAQ	AAME	Fri, May 2, 1997	3.00	3.00	3.00	3.00
1987	NASDAQ	AAME	Thu, May 1, 1997	2.88	3.00	2.88	3.00
1986	NASDAQ	AAME	Wed, Apr 30, 1997	3.13	3.13	2.88	2.88
1985	NASDAQ	AAME	Tue, Apr 29, 1997	3.13	3.19	3.13	3.19
1984	NASDAQ	AAME	Mon, Apr 28, 1997	3.13	3.25	3.13	3.13
1983	NASDAQ	AAME	Fri, Apr 25, 1997	3.13	3.13	3.13	3.13
1982	NASDAQ	AAME	Thu, Apr 24, 1997	3.25	3.25	3.19	3.19
1981	NASDAQ	AAME	Wed, Apr 23, 1997	3.13	3.25	3.06	3.25
1980	NASDAQ	AAME	Tue, Apr 22, 1997	3.00	3.06	3.00	3.00
1979	NASDAQ	AAME	Mon, Apr 21, 1997	3.13	3.13	3.00	3.06
1978	NASDAQ	AAME	Fri, Apr 18, 1997	3.00	3.00	3.00	3.00
1977	NASDAQ	AAME	Thu, Apr 17, 1997	3.13	3.13	3.00	3.00
1976	NASDAQ	AAME	Wed, Apr 16, 1997	3.13	3.13	3.13	3.13
1975	NASDAQ	AAME	Tue, Apr 15, 1997	3.13	3.17	3.13	3.13
1974	NASDAQ	AAME	Mon, Apr 14, 1997	3.13	3.13	3.13	3.13
1973	NASDAQ	AAME	Fri, Apr 11, 1997	3.13	3.13	3.13	3.13
1972	NASDAQ	AAME	Thu, Apr 10, 1997	3.13	3.13	3.13	3.13
1971	NASDAQ	AAME	Wed, Apr 9, 1997	3.13	3.13	3.13	3.13
1970	NASDAQ	AAME	Tue, Apr 8, 1997	3.13	3.17	3.13	3.17
1969	NASDAQ	AAME	Mon, Apr 7, 1997	3.13	3.13	3.13	3.13
1968	NASDAQ	AAME	Thu, Apr 3, 1997	3.13	3.13	3.13	3.13
1967	NASDAQ	AAME	Wed, Apr 2, 1997	3.13	3.13	3.13	3.13
1966	NASDAQ	AAME	Tue, Apr 1, 1997	3.19	3.19	3.19	3.19
1965	NASDAQ	AAME	Mon, Mar 31, 1997	3.13	3.25	3.13	3.25
1964	NASDAQ	AAME	Thu, Mar 27, 1997	3.13	3.13	3.13	3.13
1963	NASDAQ	AAME	Tue, Mar 25, 1997	3.13	3.19	3.13	3.19
1962	NASDAQ	AAME	Mon, Mar 24, 1997	3.13	3.13	3.13	3.13
1961	NASDAQ	AAME	Fri, Mar 21, 1997	3.19	3.19	3.13	3.13
1960	NASDAQ	AAME	Wed, Mar 19, 1997	3.13	3.17	3.13	3.13
1959	NASDAQ	AAME	Tue, Mar 18, 1997	3.13	3.13	3.13	3.13
1958	NASDAQ	AAME	Mon, Mar 17, 1997	3.19	3.19	3.13	3.19
1957	NASDAQ	AAME	Fri, Mar 14, 1997	3.19	3.19	3.19	3.19
1956	NASDAQ	AAME	Tue, Mar 11, 1997	3.25	3.38	3.13	3.38
1955	NASDAQ	AAME	Mon, Mar 10, 1997	3.13	3.19	3.13	3.19
1954	NASDAQ	AAME	Fri, Mar 7, 1997	3.13	3.19	3.13	3.13
1953	NASDAQ	AAME	Thu, Mar 6, 1997	3.13	3.19	3.13	3.17
1952	NASDAQ	AAME	Wed, Mar 5, 1997	3.13	3.13	3.13	3.13
1951	NASDAQ	AAME	Tue, Mar 4, 1997	3.13	3.25	3.13	3.25
1950	NASDAQ	AAME	Mon, Mar 3, 1997	3.13	3.19	3.13	3.19
1949	NASDAQ	AAME	Fri, Feb 28, 1997	3.25	3.25	3.13	3.13
1948	NASDAQ	AAME	Thu, Feb 27, 1997	3.13	3.25	3.13	3.13
1947	NASDAQ	AAME	Wed, Feb 26, 1997	3.13	3.25	3.13	3.19
1946	NASDAQ	AAME	Tue, Feb 25, 1997	3.06	3.13	3.06	3.13
1945	NASDAQ	AAME	Mon, Feb 24, 1997	3.13	3.13	3.13	3.13
1944	NASDAQ	AAME	Fri, Feb 21, 1997	3.13	3.13	3.13	3.13
1943	NASDAQ	AAME	Thu, Feb 20, 1997	3.25	3.25	3.06	3.13
1942	NASDAQ	AAME	Wed, Feb 19, 1997	3.25	3.25	3.25	3.25
1941	NASDAQ	AAME	Tue, Feb 18, 1997	3.25	3.25	3.25	3.25
1940	NASDAQ	AAME	Fri, Feb 14, 1997	3.41	3.41	3.25	3.25
1939	NASDAQ	AAME	Thu, Feb 13, 1997	3.50	3.63	3.44	3.44
1938	NASDAQ	AAME	Wed, Feb 12, 1997	3.56	3.63	3.50	3.50
1937	NASDAQ	AAME	Tue, Feb 11, 1997	3.69	3.75	3.56	3.75
1936	NASDAQ	AAME	Mon, Feb 10, 1997	3.63	3.69	3.50	3.69
1935	NASDAQ	AAME	Fri, Feb 7, 1997	3.63	3.63	3.50	3.50
1934	NASDAQ	AAME	Thu, Feb 6, 1997	3.25	3.63	3.25	3.63
1933	NASDAQ	AAME	Wed, Feb 5, 1997	3.13	3.13	3.13	3.13
1932	NASDAQ	AAME	Tue, Feb 4, 1997	3.13	3.13	3.13	3.13
1931	NASDAQ	AAME	Mon, Feb 3, 1997	3.38	3.38	3.13	3.13
1930	NASDAQ	AAME	Fri, Jan 31, 1997	3.25	3.25	3.25	3.25
1929	NASDAQ	AAME	Thu, Jan 30, 1997	3.19	3.23	3.13	3.22
1928	NASDAQ	AAME	Tue, Jan 28, 1997	3.19	3.27	3.19	3.19
1927	NASDAQ	AAME	Mon, Jan 27, 1997	3.19	3.19	3.19	3.19
1926	NASDAQ	AAME	Fri, Jan 24, 1997	3.19	3.31	3.19	3.31
1925	NASDAQ	AAME	Thu, Jan 23, 1997	3.25	3.31	3.25	3.25
1924	NASDAQ	AAME	Wed, Jan 22, 1997	3.25	3.25	3.25	3.25
1923	NASDAQ	AAME	Tue, Jan 21, 1997	3.25	3.50	3.25	3.50
1922	NASDAQ	AAME	Fri, Jan 17, 1997	3.63	3.63	3.25	3.25
1921	NASDAQ	AAME	Thu, Jan 16, 1997	3.38	3.38	3.38	3.38
1920	NASDAQ	AAME	Wed, Jan 15, 1997	3.56	3.56	3.38	3.38
1919	NASDAQ	AAME	Tue, Jan 14, 1997	3.50	3.56	3.44	3.56
1918	NASDAQ	AAME	Fri, Jan 10, 1997	3.25	3.50	3.25	3.50
1917	NASDAQ	AAME	Thu, Jan 9, 1997	3.19	3.25	3.19	3.25
1916	NASDAQ	AAME	Wed, Jan 8, 1997	3.19	3.19	3.19	3.19
1915	NASDAQ	AAME	Tue, Jan 7, 1997	3.19	3.19	3.19	3.19
1914	NASDAQ	AAME	Mon, Jan 6, 1997	3.19	3.25	3.19	3.25
1913	NASDAQ	AAME	Fri, Jan 3, 1997	3.19	3.19	3.19	3.19
1912	NASDAQ	AAME	Thu, Jan 2, 1997	3.25	3.25	3.06	3.25
1911	NASDAQ	AAME	Tue, Dec 31, 1996	3.25	3.25	3.06	3.06
1910	NASDAQ	AAME	Mon, Dec 30, 1996	3.13	3.25	3.13	3.25
1909	NASDAQ	AAME	Fri, Dec 27, 1996	3.13	3.25	3.13	3.13
1908	NASDAQ	AAME	Thu, Dec 26, 1996	3.06	3.06	3.06	3.06
1907	NASDAQ	AAME	Tue, Dec 24, 1996	3.06	3.25	3.06	3.25
1906	NASDAQ	AAME	Mon, Dec 23, 1996	3.25	3.25	3.06	3.25
1905	NASDAQ	AAME	Fri, Dec 20, 1996	3.25	3.25	3.13	3.13
1904	NASDAQ	AAME	Thu, Dec 19, 1996	3.25	3.25	3.25	3.25
1903	NASDAQ	AAME	Wed, Dec 18, 1996	3.25	3.25	3.25	3.25
1902	NASDAQ	AAME	Tue, Dec 17, 1996	3.25	3.28	3.25	3.28
1901	NASDAQ	AAME	Mon, Dec 16, 1996	3.25	3.25	3.25	3.25
1900	NASDAQ	AAME	Thu, Dec 12, 1996	3.25	3.25	3.25	3.25
1899	NASDAQ	AAME	Wed, Dec 11, 1996	3.25	3.31	3.25	3.25
1898	NASDAQ	AAME	Tue, Dec 10, 1996	3.38	3.38	3.25	3.25
1897	NASDAQ	AAME	Mon, Dec 9, 1996	3.25	3.25	3.25	3.25
1896	NASDAQ	AAME	Fri, Dec 6, 1996	3.25	3.25	3.25	3.25
1895	NASDAQ	AAME	Thu, Dec 5, 1996	3.25	3.33	3.25	3.25
1894	NASDAQ	AAME	Wed, Dec 4, 1996	3.25	3.25	3.25	3.25
1893	NASDAQ	AAME	Tue, Dec 3, 1996	3.25	3.25	3.25	3.25
1892	NASDAQ	AAME	Mon, Dec 2, 1996	3.25	3.25	3.25	3.25
1891	NASDAQ	AAME	Fri, Nov 29, 1996	3.38	3.38	3.38	3.38
1890	NASDAQ	AAME	Wed, Nov 27, 1996	3.31	3.31	3.25	3.25
1889	NASDAQ	AAME	Tue, Nov 26, 1996	3.25	3.25	3.25	3.25
1888	NASDAQ	AAME	Mon, Nov 25, 1996	3.25	3.25	3.25	3.25
1887	NASDAQ	AAME	Fri, Nov 22, 1996	3.25	3.25	3.25	3.25
1886	NASDAQ	AAME	Thu, Nov 21, 1996	3.25	3.25	3.25	3.25
1885	NASDAQ	AAME	Wed, Nov 20, 1996	3.34	3.34	3.34	3.34
1884	NASDAQ	AAME	Tue, Nov 19, 1996	3.38	3.38	3.28	3.28
1883	NASDAQ	AAME	Fri, Nov 15, 1996	3.25	3.38	3.25	3.38
1882	NASDAQ	AAME	Wed, Nov 13, 1996	3.25	3.38	3.25	3.38
1881	NASDAQ	AAME	Tue, Nov 12, 1996	3.25	3.25	3.25	3.25
1880	NASDAQ	AAME	Mon, Nov 11, 1996	3.25	3.38	3.13	3.38
1879	NASDAQ	AAME	Fri, Nov 8, 1996	3.25	3.25	3.13	3.13
1878	NASDAQ	AAME	Thu, Nov 7, 1996	3.25	3.25	3.13	3.19
1877	NASDAQ	AAME	Wed, Nov 6, 1996	3.13	3.19	3.13	3.13
1876	NASDAQ	AAME	Tue, Nov 5, 1996	3.19	3.19	3.19	3.19
1875	NASDAQ	AAME	Mon, Nov 4, 1996	3.19	3.25	3.13	3.25
1874	NASDAQ	AAME	Fri, Nov 1, 1996	3.19	3.31	3.19	3.19
1873	NASDAQ	AAME	Thu, Oct 31, 1996	3.19	3.31	3.19	3.31
1872	NASDAQ	AAME	Wed, Oct 30, 1996	3.19	3.31	3.19	3.31
1871	NASDAQ	AAME	Tue, Oct 29, 1996	3.19	3.31	3.19	3.31
1870	NASDAQ	AAME	Mon, Oct 28, 1996	3.31	3.31	3.19	3.31
1869	NASDAQ	AAME	Fri, Oct 25, 1996	3.25	3.38	3.19	3.19
1868	NASDAQ	AAME	Thu, Oct 24, 1996	3.13	3.13	3.00	3.00
1867	NASDAQ	AAME	Wed, Oct 23, 1996	3.25	3.25	3.25	3.25
1866	NASDAQ	AAME	Tue, Oct 22, 1996	3.00	3.00	3.00	3.00
1865	NASDAQ	AAME	Mon, Oct 21, 1996	3.00	3.00	3.00	3.00
1864	NASDAQ	AAME	Fri, Oct 18, 1996	3.00	3.38	3.00	3.38
1863	NASDAQ	AAME	Thu, Oct 17, 1996	3.00	3.00	3.00	3.00
1862	NASDAQ	AAME	Wed, Oct 16, 1996	3.00	3.00	3.00	3.00
1861	NASDAQ	AAME	Tue, Oct 15, 1996	3.25	3.25	3.25	3.25
1860	NASDAQ	AAME	Fri, Oct 11, 1996	3.25	3.25	3.13	3.13
1859	NASDAQ	AAME	Wed, Oct 9, 1996	3.50	3.50	3.13	3.25
1858	NASDAQ	AAME	Tue, Oct 8, 1996	3.25	3.50	3.25	3.50
1857	NASDAQ	AAME	Mon, Oct 7, 1996	3.50	3.50	3.25	3.50
1856	NASDAQ	AAME	Fri, Oct 4, 1996	3.13	3.63	3.13	3.38
1855	NASDAQ	AAME	Thu, Oct 3, 1996	3.13	3.13	3.13	3.13
1854	NASDAQ	AAME	Wed, Oct 2, 1996	3.13	3.63	3.13	3.13
1853	NASDAQ	AAME	Tue, Oct 1, 1996	3.50	3.50	3.13	3.13
1852	NASDAQ	AAME	Mon, Sep 30, 1996	3.13	3.50	3.13	3.50
1851	NASDAQ	AAME	Fri, Sep 27, 1996	3.13	3.13	3.13	3.13
1850	NASDAQ	AAME	Wed, Sep 25, 1996	3.50	3.50	3.50	3.50
1849	NASDAQ	AAME	Mon, Sep 23, 1996	3.44	3.44	3.13	3.44
1848	NASDAQ	AAME	Fri, Sep 20, 1996	3.38	3.38	3.13	3.13
1847	NASDAQ	AAME	Thu, Sep 19, 1996	3.50	3.50	3.38	3.38
1846	NASDAQ	AAME	Wed, Sep 18, 1996	3.38	3.38	3.38	3.38
1845	NASDAQ	AAME	Tue, Sep 17, 1996	3.38	3.56	3.38	3.56
1844	NASDAQ	AAME	Mon, Sep 16, 1996	3.44	3.56	3.44	3.56
1843	NASDAQ	AAME	Fri, Sep 13, 1996	3.38	3.38	3.38	3.38
1842	NASDAQ	AAME	Thu, Sep 12, 1996	3.13	3.38	3.13	3.38
1841	NASDAQ	AAME	Wed, Sep 11, 1996	3.13	3.13	3.13	3.13
1840	NASDAQ	AAME	Tue, Sep 10, 1996	3.06	3.25	3.06	3.25
1839	NASDAQ	AAME	Mon, Sep 9, 1996	3.13	3.16	3.06	3.06
1838	NASDAQ	AAME	Fri, Sep 6, 1996	3.13	3.16	3.13	3.16
1837	NASDAQ	AAME	Thu, Sep 5, 1996	3.00	3.25	3.00	3.13
1836	NASDAQ	AAME	Wed, Sep 4, 1996	3.13	3.13	3.13	3.13
1835	NASDAQ	AAME	Tue, Sep 3, 1996	3.13	3.38	3.13	3.38
1834	NASDAQ	AAME	Fri, Aug 30, 1996	3.13	3.38	3.13	3.13
1833	NASDAQ	AAME	Thu, Aug 29, 1996	3.13	3.19	3.13	3.19
1832	NASDAQ	AAME	Wed, Aug 28, 1996	3.38	3.38	3.38	3.38
1831	NASDAQ	AAME	Tue, Aug 27, 1996	3.00	3.38	3.00	3.38
1830	NASDAQ	AAME	Thu, Aug 22, 1996	3.13	3.38	3.13	3.38
1829	NASDAQ	AAME	Wed, Aug 21, 1996	3.25	3.25	3.13	3.13
1828	NASDAQ	AAME	Tue, Aug 20, 1996	3.38	3.50	3.25	3.25
1827	NASDAQ	AAME	Mon, Aug 19, 1996	3.38	3.38	3.38	3.38
1826	NASDAQ	AAME	Fri, Aug 16, 1996	3.31	3.38	3.31	3.38
1825	NASDAQ	AAME	Thu, Aug 15, 1996	3.31	3.31	3.31	3.31
1824	NASDAQ	AAME	Wed, Aug 14, 1996	3.31	3.31	3.31	3.31
1823	NASDAQ	AAME	Mon, Aug 12, 1996	3.31	3.31	3.31	3.31
1822	NASDAQ	AAME	Fri, Aug 9, 1996	3.31	3.63	3.31	3.50
1821	NASDAQ	AAME	Thu, Aug 8, 1996	3.31	3.31	3.31	3.31
1820	NASDAQ	AAME	Wed, Aug 7, 1996	3.31	3.56	3.31	3.56
1819	NASDAQ	AAME	Mon, Aug 5, 1996	3.44	3.63	3.44	3.63
1818	NASDAQ	AAME	Fri, Aug 2, 1996	3.25	3.44	3.25	3.44
1817	NASDAQ	AAME	Thu, Aug 1, 1996	3.25	3.25	3.25	3.25
1816	NASDAQ	AAME	Wed, Jul 31, 1996	3.31	3.44	3.25	3.25
1815	NASDAQ	AAME	Tue, Jul 30, 1996	3.31	3.44	3.31	3.38
1814	NASDAQ	AAME	Mon, Jul 29, 1996	3.44	3.44	3.25	3.38
1813	NASDAQ	AAME	Fri, Jul 26, 1996	3.25	3.44	3.25	3.44
1812	NASDAQ	AAME	Thu, Jul 25, 1996	3.25	3.25	3.25	3.25
1811	NASDAQ	AAME	Wed, Jul 24, 1996	3.25	3.38	3.25	3.38
1810	NASDAQ	AAME	Tue, Jul 23, 1996	3.44	3.44	3.38	3.44
1809	NASDAQ	AAME	Mon, Jul 22, 1996	3.50	3.50	3.50	3.50
1808	NASDAQ	AAME	Fri, Jul 19, 1996	3.38	3.44	3.38	3.38
1807	NASDAQ	AAME	Thu, Jul 18, 1996	3.50	3.50	3.38	3.44
1806	NASDAQ	AAME	Wed, Jul 17, 1996	3.38	3.38	3.38	3.38
1805	NASDAQ	AAME	Tue, Jul 16, 1996	3.38	3.44	3.38	3.38
1804	NASDAQ	AAME	Mon, Jul 15, 1996	3.38	3.44	3.38	3.38
1803	NASDAQ	AAME	Fri, Jul 12, 1996	3.25	3.50	3.25	3.38
1802	NASDAQ	AAME	Thu, Jul 11, 1996	3.25	3.25	3.25	3.25
1801	NASDAQ	AAME	Wed, Jul 10, 1996	3.44	3.44	3.25	3.25
1800	NASDAQ	AAME	Tue, Jul 9, 1996	3.25	3.25	3.25	3.25
1799	NASDAQ	AAME	Mon, Jul 8, 1996	3.25	3.38	3.25	3.25
1798	NASDAQ	AAME	Fri, Jul 5, 1996	3.50	3.50	3.31	3.31
1797	NASDAQ	AAME	Wed, Jul 3, 1996	3.56	3.56	3.50	3.50
1796	NASDAQ	AAME	Tue, Jul 2, 1996	3.41	3.41	3.31	3.31
1795	NASDAQ	AAME	Mon, Jul 1, 1996	3.44	3.44	3.38	3.38
1794	NASDAQ	AAME	Fri, Jun 28, 1996	3.31	3.56	3.31	3.31
1793	NASDAQ	AAME	Thu, Jun 27, 1996	3.31	3.31	3.31	3.31
1792	NASDAQ	AAME	Wed, Jun 26, 1996	3.25	3.44	3.25	3.44
1791	NASDAQ	AAME	Mon, Jun 24, 1996	3.56	3.56	3.25	3.50
1790	NASDAQ	AAME	Fri, Jun 21, 1996	3.50	3.63	3.44	3.63
1789	NASDAQ	AAME	Thu, Jun 20, 1996	3.50	3.50	3.50	3.50
1788	NASDAQ	AAME	Wed, Jun 19, 1996	3.63	3.63	3.50	3.50
1787	NASDAQ	AAME	Tue, Jun 18, 1996	3.44	3.56	3.44	3.56
1786	NASDAQ	AAME	Mon, Jun 17, 1996	3.44	3.56	3.44	3.56
1785	NASDAQ	AAME	Fri, Jun 14, 1996	3.44	3.44	3.44	3.44
1784	NASDAQ	AAME	Wed, Jun 12, 1996	3.69	3.69	3.50	3.50
1783	NASDAQ	AAME	Tue, Jun 11, 1996	3.50	3.63	3.50	3.63
1782	NASDAQ	AAME	Mon, Jun 10, 1996	3.50	3.50	3.50	3.50
1781	NASDAQ	AAME	Fri, Jun 7, 1996	3.50	3.63	3.50	3.50
1780	NASDAQ	AAME	Thu, Jun 6, 1996	3.69	3.69	3.50	3.69
1779	NASDAQ	AAME	Wed, Jun 5, 1996	3.63	3.75	3.56	3.69
1778	NASDAQ	AAME	Tue, Jun 4, 1996	3.50	3.75	3.38	3.50
1777	NASDAQ	AAME	Mon, Jun 3, 1996	3.75	3.75	3.50	3.50
1776	NASDAQ	AAME	Fri, May 31, 1996	3.75	3.75	3.63	3.75
1775	NASDAQ	AAME	Thu, May 30, 1996	3.50	3.63	3.50	3.63
1774	NASDAQ	AAME	Wed, May 29, 1996	3.50	3.56	3.50	3.56
1773	NASDAQ	AAME	Thu, May 23, 1996	3.50	3.50	3.50	3.50
1772	NASDAQ	AAME	Wed, May 22, 1996	3.50	3.75	3.50	3.63
1771	NASDAQ	AAME	Tue, May 21, 1996	3.75	3.75	3.50	3.63
1770	NASDAQ	AAME	Mon, May 20, 1996	3.75	3.75	3.50	3.75
1769	NASDAQ	AAME	Fri, May 17, 1996	3.50	3.75	3.50	3.63
1768	NASDAQ	AAME	Thu, May 16, 1996	3.75	3.75	3.75	3.75
1767	NASDAQ	AAME	Wed, May 15, 1996	3.50	3.75	3.50	3.75
1766	NASDAQ	AAME	Tue, May 14, 1996	3.88	3.88	3.50	3.88
1765	NASDAQ	AAME	Mon, May 13, 1996	3.88	3.88	3.88	3.88
1764	NASDAQ	AAME	Fri, May 10, 1996	3.88	3.88	3.63	3.63
1763	NASDAQ	AAME	Thu, May 9, 1996	3.88	3.88	3.50	3.50
1762	NASDAQ	AAME	Wed, May 8, 1996	4.00	4.00	3.75	3.88
1761	NASDAQ	AAME	Tue, May 7, 1996	3.75	4.00	3.75	4.00
1760	NASDAQ	AAME	Mon, May 6, 1996	3.63	3.88	3.63	3.63
1759	NASDAQ	AAME	Fri, May 3, 1996	3.63	3.63	3.63	3.63
1758	NASDAQ	AAME	Thu, May 2, 1996	4.00	4.00	3.63	3.88
1757	NASDAQ	AAME	Wed, May 1, 1996	3.38	3.88	3.38	3.88
1756	NASDAQ	AAME	Tue, Apr 30, 1996	3.38	3.38	3.13	3.38
1755	NASDAQ	AAME	Mon, Apr 29, 1996	3.13	3.25	3.13	3.13
1754	NASDAQ	AAME	Fri, Apr 26, 1996	3.13	3.13	3.13	3.13
1753	NASDAQ	AAME	Thu, Apr 25, 1996	3.13	3.25	3.06	3.25
1752	NASDAQ	AAME	Wed, Apr 24, 1996	2.94	3.25	2.94	3.09
1751	NASDAQ	AAME	Tue, Apr 23, 1996	3.25	3.25	2.88	3.06
1750	NASDAQ	AAME	Mon, Apr 22, 1996	3.25	3.25	3.25	3.25
1749	NASDAQ	AAME	Fri, Apr 19, 1996	2.88	2.88	2.88	2.88
1748	NASDAQ	AAME	Thu, Apr 18, 1996	2.88	2.88	2.88	2.88
1747	NASDAQ	AAME	Wed, Apr 17, 1996	3.13	3.13	3.00	3.13
1746	NASDAQ	AAME	Mon, Apr 15, 1996	3.06	3.06	3.06	3.06
1745	NASDAQ	AAME	Fri, Apr 12, 1996	2.88	3.25	2.88	2.88
1744	NASDAQ	AAME	Thu, Apr 11, 1996	2.88	2.88	2.88	2.88
1743	NASDAQ	AAME	Tue, Apr 9, 1996	3.19	3.19	2.88	2.94
1742	NASDAQ	AAME	Mon, Apr 8, 1996	3.19	3.19	3.00	3.00
1741	NASDAQ	AAME	Thu, Apr 4, 1996	3.13	3.13	3.00	3.13
1740	NASDAQ	AAME	Wed, Apr 3, 1996	2.88	3.06	2.88	3.00
1739	NASDAQ	AAME	Tue, Apr 2, 1996	3.00	3.00	2.88	3.00
1738	NASDAQ	AAME	Mon, Apr 1, 1996	2.94	3.00	2.75	2.88
1737	NASDAQ	AAME	Fri, Mar 29, 1996	3.06	3.06	3.06	3.06
1736	NASDAQ	AAME	Thu, Mar 28, 1996	3.06	3.06	2.94	2.94
1735	NASDAQ	AAME	Wed, Mar 27, 1996	3.06	3.06	3.06	3.06
1734	NASDAQ	AAME	Tue, Mar 26, 1996	3.00	3.00	2.94	3.00
1733	NASDAQ	AAME	Mon, Mar 25, 1996	3.00	3.19	3.00	3.06
1732	NASDAQ	AAME	Fri, Mar 22, 1996	3.00	3.13	3.00	3.00
1731	NASDAQ	AAME	Thu, Mar 21, 1996	3.00	3.25	3.00	3.25
1730	NASDAQ	AAME	Wed, Mar 20, 1996	3.06	3.11	2.94	2.94
1729	NASDAQ	AAME	Tue, Mar 19, 1996	3.25	3.25	3.00	3.13
1728	NASDAQ	AAME	Mon, Mar 18, 1996	3.25	3.25	3.00	3.00
1727	NASDAQ	AAME	Fri, Mar 15, 1996	3.00	3.03	2.88	2.88
1726	NASDAQ	AAME	Thu, Mar 14, 1996	3.13	3.13	3.00	3.00
1725	NASDAQ	AAME	Wed, Mar 13, 1996	3.13	3.13	2.81	2.88
1724	NASDAQ	AAME	Tue, Mar 12, 1996	2.88	3.00	2.88	3.00
1723	NASDAQ	AAME	Mon, Mar 11, 1996	3.06	3.25	2.88	3.06
1722	NASDAQ	AAME	Fri, Mar 8, 1996	2.94	3.13	2.81	2.88
1721	NASDAQ	AAME	Thu, Mar 7, 1996	2.94	2.94	2.69	2.69
1720	NASDAQ	AAME	Wed, Mar 6, 1996	3.13	3.13	2.63	2.63
1719	NASDAQ	AAME	Tue, Mar 5, 1996	3.19	3.19	3.00	3.06
1718	NASDAQ	AAME	Mon, Mar 4, 1996	3.00	3.13	3.00	3.00
1717	NASDAQ	AAME	Fri, Mar 1, 1996	3.00	3.13	3.00	3.00
1716	NASDAQ	AAME	Thu, Feb 29, 1996	3.06	3.06	2.94	3.00
1715	NASDAQ	AAME	Wed, Feb 28, 1996	2.94	3.06	2.94	3.00
1714	NASDAQ	AAME	Tue, Feb 27, 1996	3.00	3.00	2.88	2.88
1713	NASDAQ	AAME	Mon, Feb 26, 1996	3.00	3.00	2.63	2.94
1712	NASDAQ	AAME	Fri, Feb 23, 1996	2.75	3.00	2.50	2.88
1711	NASDAQ	AAME	Thu, Feb 22, 1996	2.38	2.38	2.38	2.38
1710	NASDAQ	AAME	Tue, Feb 20, 1996	2.38	2.38	2.38	2.38
1709	NASDAQ	AAME	Fri, Feb 16, 1996	2.44	2.50	2.38	2.50
1708	NASDAQ	AAME	Thu, Feb 15, 1996	2.38	2.38	2.38	2.38
1707	NASDAQ	AAME	Wed, Feb 14, 1996	2.44	2.44	2.31	2.44
1706	NASDAQ	AAME	Tue, Feb 13, 1996	2.31	2.44	2.31	2.31
1705	NASDAQ	AAME	Mon, Feb 12, 1996	2.31	2.31	2.31	2.31
1704	NASDAQ	AAME	Fri, Feb 9, 1996	2.38	2.38	2.38	2.38
1703	NASDAQ	AAME	Thu, Feb 8, 1996	2.38	2.38	2.38	2.38
1702	NASDAQ	AAME	Wed, Feb 7, 1996	2.50	2.50	2.38	2.38
1701	NASDAQ	AAME	Tue, Feb 6, 1996	2.50	2.50	2.38	2.38
1700	NASDAQ	AAME	Mon, Feb 5, 1996	2.50	2.50	2.38	2.50
1699	NASDAQ	AAME	Fri, Feb 2, 1996	2.38	2.44	2.38	2.44
1698	NASDAQ	AAME	Thu, Feb 1, 1996	2.50	2.50	2.50	2.50
1697	NASDAQ	AAME	Wed, Jan 31, 1996	2.50	2.50	2.50	2.50
1696	NASDAQ	AAME	Tue, Jan 30, 1996	2.44	2.56	2.44	2.56
1695	NASDAQ	AAME	Mon, Jan 29, 1996	2.38	2.44	2.31	2.44
1694	NASDAQ	AAME	Thu, Jan 25, 1996	2.19	2.19	2.19	2.19
1693	NASDAQ	AAME	Wed, Jan 24, 1996	2.19	2.31	2.19	2.31
1692	NASDAQ	AAME	Tue, Jan 23, 1996	2.19	2.19	2.19	2.19
1691	NASDAQ	AAME	Thu, Jan 18, 1996	2.19	2.25	2.19	2.25
1690	NASDAQ	AAME	Wed, Jan 17, 1996	2.19	2.50	2.19	2.19
1689	NASDAQ	AAME	Tue, Jan 16, 1996	2.19	2.19	2.19	2.19
1688	NASDAQ	AAME	Mon, Jan 15, 1996	2.19	2.19	2.19	2.19
1687	NASDAQ	AAME	Fri, Jan 12, 1996	2.19	2.19	2.19	2.19
1686	NASDAQ	AAME	Thu, Jan 11, 1996	2.25	2.25	2.13	2.19
1685	NASDAQ	AAME	Wed, Jan 10, 1996	2.19	2.19	2.19	2.19
1684	NASDAQ	AAME	Tue, Jan 9, 1996	2.25	2.25	2.19	2.19
1683	NASDAQ	AAME	Mon, Jan 8, 1996	2.25	2.25	2.25	2.25
1682	NASDAQ	AAME	Fri, Jan 5, 1996	2.25	2.25	2.25	2.25
1681	NASDAQ	AAME	Thu, Jan 4, 1996	2.19	2.25	2.19	2.25
1680	NASDAQ	AAME	Wed, Jan 3, 1996	2.19	2.19	2.19	2.19
1679	NASDAQ	AAME	Tue, Jan 2, 1996	2.19	2.31	2.19	2.25
1678	NASDAQ	AAME	Fri, Dec 29, 1995	2.31	2.31	2.31	2.31
1677	NASDAQ	AAME	Thu, Dec 28, 1995	2.19	2.19	2.19	2.19
1676	NASDAQ	AAME	Wed, Dec 27, 1995	2.19	2.25	2.19	2.19
1675	NASDAQ	AAME	Tue, Dec 26, 1995	2.19	2.19	2.19	2.19
1674	NASDAQ	AAME	Fri, Dec 22, 1995	2.25	2.31	2.25	2.25
1673	NASDAQ	AAME	Thu, Dec 21, 1995	2.19	2.25	2.19	2.19
1672	NASDAQ	AAME	Wed, Dec 20, 1995	2.19	2.19	2.19	2.19
1671	NASDAQ	AAME	Tue, Dec 19, 1995	2.25	2.25	2.19	2.19
1670	NASDAQ	AAME	Mon, Dec 18, 1995	2.13	2.25	2.13	2.25
1669	NASDAQ	AAME	Fri, Dec 15, 1995	2.13	2.25	2.13	2.25
1668	NASDAQ	AAME	Thu, Dec 14, 1995	2.13	2.25	2.13	2.19
1667	NASDAQ	AAME	Wed, Dec 13, 1995	2.13	2.13	2.13	2.13
1666	NASDAQ	AAME	Tue, Dec 12, 1995	2.13	2.38	2.13	2.13
1665	NASDAQ	AAME	Mon, Dec 11, 1995	2.13	2.13	2.13	2.13
1664	NASDAQ	AAME	Fri, Dec 8, 1995	2.13	2.38	2.13	2.38
1663	NASDAQ	AAME	Wed, Dec 6, 1995	2.13	2.13	2.13	2.13
1662	NASDAQ	AAME	Tue, Dec 5, 1995	2.13	2.13	2.13	2.13
1661	NASDAQ	AAME	Fri, Dec 1, 1995	2.25	2.27	2.19	2.19
1660	NASDAQ	AAME	Thu, Nov 30, 1995	2.25	2.25	2.25	2.25
1659	NASDAQ	AAME	Wed, Nov 29, 1995	2.25	2.50	2.25	2.25
1658	NASDAQ	AAME	Tue, Nov 28, 1995	2.25	2.25	2.25	2.25
1657	NASDAQ	AAME	Wed, Nov 22, 1995	2.25	2.25	2.25	2.25
1656	NASDAQ	AAME	Tue, Nov 21, 1995	2.25	2.25	2.25	2.25
1655	NASDAQ	AAME	Fri, Nov 17, 1995	2.25	2.25	2.25	2.25
1654	NASDAQ	AAME	Wed, Nov 15, 1995	2.25	2.38	2.25	2.38
1653	NASDAQ	AAME	Tue, Nov 14, 1995	2.25	2.25	2.25	2.25
1652	NASDAQ	AAME	Mon, Nov 13, 1995	2.63	2.63	2.25	2.25
1651	NASDAQ	AAME	Fri, Nov 10, 1995	2.50	2.63	2.50	2.50
1650	NASDAQ	AAME	Thu, Nov 9, 1995	2.63	2.63	2.50	2.50
1649	NASDAQ	AAME	Tue, Nov 7, 1995	2.38	2.38	2.38	2.38
1648	NASDAQ	AAME	Mon, Nov 6, 1995	2.63	2.63	2.38	2.38
1647	NASDAQ	AAME	Fri, Nov 3, 1995	2.38	2.63	2.38	2.63
1646	NASDAQ	AAME	Thu, Nov 2, 1995	2.38	2.63	2.38	2.50
1645	NASDAQ	AAME	Wed, Nov 1, 1995	2.38	2.38	2.38	2.38
1644	NASDAQ	AAME	Tue, Oct 31, 1995	2.38	2.63	2.38	2.50
1643	NASDAQ	AAME	Mon, Oct 30, 1995	2.38	2.63	2.38	2.50
1642	NASDAQ	AAME	Fri, Oct 27, 1995	2.38	2.38	2.38	2.38
1641	NASDAQ	AAME	Thu, Oct 26, 1995	2.38	2.63	2.38	2.63
1640	NASDAQ	AAME	Wed, Oct 25, 1995	2.63	2.63	2.63	2.63
1639	NASDAQ	AAME	Tue, Oct 24, 1995	2.38	2.38	2.38	2.38
1638	NASDAQ	AAME	Mon, Oct 23, 1995	2.50	2.75	2.50	2.75
1637	NASDAQ	AAME	Fri, Oct 20, 1995	2.75	2.75	2.50	2.75
1636	NASDAQ	AAME	Thu, Oct 19, 1995	2.81	2.81	2.63	2.63
1635	NASDAQ	AAME	Wed, Oct 18, 1995	3.00	3.00	2.63	2.63
1634	NASDAQ	AAME	Tue, Oct 17, 1995	2.88	2.94	2.63	2.88
1633	NASDAQ	AAME	Mon, Oct 16, 1995	2.50	2.88	2.50	2.63
1632	NASDAQ	AAME	Fri, Oct 13, 1995	2.63	2.75	2.50	2.50
1631	NASDAQ	AAME	Thu, Oct 12, 1995	2.63	2.63	2.50	2.63
1630	NASDAQ	AAME	Wed, Oct 11, 1995	2.50	2.56	2.50	2.50
1629	NASDAQ	AAME	Tue, Oct 10, 1995	2.50	2.63	2.38	2.63
1628	NASDAQ	AAME	Mon, Oct 9, 1995	2.63	2.63	2.38	2.38
1627	NASDAQ	AAME	Fri, Oct 6, 1995	2.38	2.63	2.38	2.63
1626	NASDAQ	AAME	Tue, Oct 3, 1995	2.50	2.63	2.50	2.63
1625	NASDAQ	AAME	Mon, Oct 2, 1995	2.50	2.63	2.50	2.63
1624	NASDAQ	AAME	Fri, Sep 29, 1995	2.50	2.75	2.50	2.63
1623	NASDAQ	AAME	Thu, Sep 28, 1995	2.50	2.50	2.50	2.50
1622	NASDAQ	AAME	Wed, Sep 27, 1995	2.50	2.88	2.50	2.88
1621	NASDAQ	AAME	Tue, Sep 26, 1995	2.50	2.81	2.50	2.75
1620	NASDAQ	AAME	Mon, Sep 25, 1995	2.81	2.81	2.50	2.50
1619	NASDAQ	AAME	Fri, Sep 22, 1995	2.50	2.81	2.50	2.75
1618	NASDAQ	AAME	Thu, Sep 21, 1995	2.81	2.81	2.81	2.81
1617	NASDAQ	AAME	Wed, Sep 20, 1995	2.63	2.63	2.63	2.63
1616	NASDAQ	AAME	Tue, Sep 19, 1995	2.56	2.81	2.50	2.63
1615	NASDAQ	AAME	Mon, Sep 18, 1995	2.50	2.88	2.50	2.50
1614	NASDAQ	AAME	Fri, Sep 15, 1995	2.88	2.88	2.50	2.63
1613	NASDAQ	AAME	Thu, Sep 14, 1995	2.50	2.88	2.50	2.88
1612	NASDAQ	AAME	Wed, Sep 13, 1995	2.50	2.75	2.50	2.50
1611	NASDAQ	AAME	Tue, Sep 12, 1995	2.56	2.63	2.50	2.63
1610	NASDAQ	AAME	Mon, Sep 11, 1995	2.56	2.56	2.38	2.38
1609	NASDAQ	AAME	Fri, Sep 8, 1995	2.50	2.63	2.38	2.50
1608	NASDAQ	AAME	Thu, Sep 7, 1995	2.13	2.63	2.13	2.38
1607	NASDAQ	AAME	Wed, Sep 6, 1995	2.13	2.25	2.13	2.19
1606	NASDAQ	AAME	Tue, Sep 5, 1995	2.13	2.25	2.13	2.13
1605	NASDAQ	AAME	Fri, Sep 1, 1995	2.31	2.31	2.25	2.25
1604	NASDAQ	AAME	Thu, Aug 31, 1995	2.31	2.31	2.13	2.13
1603	NASDAQ	AAME	Wed, Aug 30, 1995	1.94	2.31	1.94	2.13
1602	NASDAQ	AAME	Tue, Aug 29, 1995	2.00	2.06	1.94	2.06
1601	NASDAQ	AAME	Mon, Aug 28, 1995	1.94	2.06	1.94	2.00
1600	NASDAQ	AAME	Fri, Aug 25, 1995	2.00	2.00	1.94	1.94
1599	NASDAQ	AAME	Thu, Aug 24, 1995	1.94	1.94	1.94	1.94
1598	NASDAQ	AAME	Wed, Aug 23, 1995	2.06	2.06	1.94	1.94
1597	NASDAQ	AAME	Tue, Aug 22, 1995	2.06	2.06	1.94	1.94
1596	NASDAQ	AAME	Mon, Aug 21, 1995	1.94	2.06	1.94	2.06
1595	NASDAQ	AAME	Fri, Aug 18, 1995	2.06	2.06	2.00	2.00
1594	NASDAQ	AAME	Thu, Aug 17, 1995	2.13	2.13	2.00	2.00
1593	NASDAQ	AAME	Wed, Aug 16, 1995	2.00	2.13	2.00	2.00
1592	NASDAQ	AAME	Tue, Aug 15, 1995	2.13	2.13	2.00	2.00
1591	NASDAQ	AAME	Mon, Aug 14, 1995	1.94	2.13	1.94	2.00
1590	NASDAQ	AAME	Fri, Aug 11, 1995	2.00	2.00	1.88	2.00
1589	NASDAQ	AAME	Thu, Aug 10, 1995	1.88	1.88	1.88	1.88
1588	NASDAQ	AAME	Fri, Aug 4, 1995	2.00	2.00	2.00	2.00
1587	NASDAQ	AAME	Thu, Aug 3, 1995	1.88	1.88	1.88	1.88
1586	NASDAQ	AAME	Wed, Aug 2, 1995	2.00	2.06	1.88	1.88
1585	NASDAQ	AAME	Tue, Aug 1, 1995	2.00	2.25	2.00	2.25
1584	NASDAQ	AAME	Mon, Jul 31, 1995	2.00	2.00	2.00	2.00
1583	NASDAQ	AAME	Fri, Jul 28, 1995	2.00	2.00	2.00	2.00
1582	NASDAQ	AAME	Thu, Jul 27, 1995	2.00	2.09	2.00	2.09
1581	NASDAQ	AAME	Wed, Jul 26, 1995	2.00	2.00	2.00	2.00
1580	NASDAQ	AAME	Tue, Jul 25, 1995	2.00	2.13	2.00	2.00
1579	NASDAQ	AAME	Mon, Jul 24, 1995	2.00	2.00	2.00	2.00
1578	NASDAQ	AAME	Fri, Jul 21, 1995	2.00	2.06	2.00	2.06
1577	NASDAQ	AAME	Thu, Jul 20, 1995	1.88	2.00	1.88	2.00
1576	NASDAQ	AAME	Wed, Jul 19, 1995	2.00	2.19	1.88	1.88
1575	NASDAQ	AAME	Tue, Jul 18, 1995	2.06	2.13	2.00	2.13
1574	NASDAQ	AAME	Mon, Jul 17, 1995	2.00	2.38	2.00	2.00
1573	NASDAQ	AAME	Fri, Jul 14, 1995	2.00	2.06	2.00	2.00
1572	NASDAQ	AAME	Wed, Jul 12, 1995	2.00	2.00	2.00	2.00
1571	NASDAQ	AAME	Tue, Jul 11, 1995	2.00	2.06	2.00	2.06
1570	NASDAQ	AAME	Mon, Jul 10, 1995	2.06	2.06	2.06	2.06
1569	NASDAQ	AAME	Fri, Jul 7, 1995	2.06	2.06	2.06	2.06
1568	NASDAQ	AAME	Thu, Jul 6, 1995	2.00	2.00	2.00	2.00
1567	NASDAQ	AAME	Wed, Jul 5, 1995	2.00	2.06	2.00	2.06
1566	NASDAQ	AAME	Fri, Jun 30, 1995	2.25	2.25	2.25	2.25
1565	NASDAQ	AAME	Thu, Jun 29, 1995	2.00	2.13	2.00	2.00
1564	NASDAQ	AAME	Wed, Jun 28, 1995	2.00	2.00	2.00	2.00
1563	NASDAQ	AAME	Tue, Jun 27, 1995	2.13	2.13	2.00	2.06
1562	NASDAQ	AAME	Mon, Jun 26, 1995	2.13	2.22	2.13	2.13
1561	NASDAQ	AAME	Thu, Jun 22, 1995	2.25	2.25	2.13	2.13
1560	NASDAQ	AAME	Wed, Jun 21, 1995	2.13	2.13	2.13	2.13
1559	NASDAQ	AAME	Tue, Jun 20, 1995	2.13	2.13	2.13	2.13
1558	NASDAQ	AAME	Mon, Jun 19, 1995	2.13	2.13	2.13	2.13
1557	NASDAQ	AAME	Fri, Jun 16, 1995	2.13	2.13	2.13	2.13
1556	NASDAQ	AAME	Thu, Jun 15, 1995	2.25	2.25	2.13	2.13
1555	NASDAQ	AAME	Wed, Jun 14, 1995	2.13	2.13	2.13	2.13
1554	NASDAQ	AAME	Tue, Jun 13, 1995	2.13	2.13	2.13	2.13
1553	NASDAQ	AAME	Mon, Jun 12, 1995	2.25	2.25	2.13	2.19
1552	NASDAQ	AAME	Fri, Jun 9, 1995	2.13	2.25	2.13	2.25
1551	NASDAQ	AAME	Thu, Jun 8, 1995	2.25	2.25	2.25	2.25
1550	NASDAQ	AAME	Wed, Jun 7, 1995	2.13	2.13	2.13	2.13
1549	NASDAQ	AAME	Tue, Jun 6, 1995	2.38	2.38	2.13	2.13
1548	NASDAQ	AAME	Mon, Jun 5, 1995	2.13	2.13	2.13	2.13
1547	NASDAQ	AAME	Fri, Jun 2, 1995	2.13	2.19	2.13	2.13
1546	NASDAQ	AAME	Thu, Jun 1, 1995	2.38	2.38	2.13	2.13
1545	NASDAQ	AAME	Tue, May 30, 1995	2.13	2.13	2.13	2.13
1544	NASDAQ	AAME	Fri, May 26, 1995	2.13	2.13	2.13	2.13
1543	NASDAQ	AAME	Wed, May 24, 1995	2.13	2.38	2.13	2.38
1542	NASDAQ	AAME	Tue, May 23, 1995	2.13	2.38	2.13	2.38
1541	NASDAQ	AAME	Fri, May 19, 1995	2.13	2.38	2.13	2.38
1540	NASDAQ	AAME	Thu, May 18, 1995	2.13	2.38	2.13	2.13
1539	NASDAQ	AAME	Wed, May 17, 1995	2.13	2.13	2.13	2.13
1538	NASDAQ	AAME	Tue, May 16, 1995	2.13	2.13	2.13	2.13
1537	NASDAQ	AAME	Mon, May 15, 1995	2.13	2.13	2.13	2.13
1536	NASDAQ	AAME	Fri, May 12, 1995	2.13	2.13	2.13	2.13
1535	NASDAQ	AAME	Thu, May 11, 1995	2.13	2.13	2.13	2.13
1534	NASDAQ	AAME	Tue, May 9, 1995	2.50	2.50	2.50	2.50
1533	NASDAQ	AAME	Mon, May 8, 1995	2.25	2.25	2.25	2.25
1532	NASDAQ	AAME	Fri, May 5, 1995	2.31	2.50	2.25	2.25
1531	NASDAQ	AAME	Thu, May 4, 1995	2.13	2.31	2.13	2.31
1530	NASDAQ	AAME	Wed, May 3, 1995	2.13	2.25	2.13	2.25
1529	NASDAQ	AAME	Tue, May 2, 1995	2.06	2.06	2.06	2.06
1528	NASDAQ	AAME	Mon, May 1, 1995	2.13	2.38	2.06	2.25
1527	NASDAQ	AAME	Fri, Apr 28, 1995	2.06	2.06	2.06	2.06
1526	NASDAQ	AAME	Thu, Apr 27, 1995	2.06	2.25	2.06	2.13
1525	NASDAQ	AAME	Wed, Apr 26, 1995	2.06	2.06	2.06	2.06
1524	NASDAQ	AAME	Tue, Apr 25, 1995	2.25	2.25	2.13	2.13
1523	NASDAQ	AAME	Mon, Apr 24, 1995	2.25	2.25	2.13	2.13
1522	NASDAQ	AAME	Fri, Apr 21, 1995	2.25	2.25	2.25	2.25
1521	NASDAQ	AAME	Thu, Apr 20, 1995	2.25	2.25	2.25	2.25
1520	NASDAQ	AAME	Wed, Apr 19, 1995	2.38	2.38	2.25	2.25
1519	NASDAQ	AAME	Tue, Apr 18, 1995	2.13	2.31	2.13	2.31
1518	NASDAQ	AAME	Mon, Apr 17, 1995	2.06	2.13	2.06	2.06
1517	NASDAQ	AAME	Thu, Apr 13, 1995	2.25	2.25	2.00	2.25
1516	NASDAQ	AAME	Wed, Apr 12, 1995	2.00	2.25	2.00	2.25
1515	NASDAQ	AAME	Tue, Apr 11, 1995	2.25	2.25	2.25	2.25
1514	NASDAQ	AAME	Mon, Apr 10, 1995	2.06	2.25	2.06	2.25
1513	NASDAQ	AAME	Fri, Apr 7, 1995	2.25	2.25	2.25	2.25
1512	NASDAQ	AAME	Thu, Apr 6, 1995	2.25	2.25	2.25	2.25
1511	NASDAQ	AAME	Wed, Apr 5, 1995	2.13	2.25	2.13	2.13
1510	NASDAQ	AAME	Tue, Apr 4, 1995	2.25	2.25	2.25	2.25
1509	NASDAQ	AAME	Mon, Apr 3, 1995	2.25	2.25	2.13	2.13
1508	NASDAQ	AAME	Fri, Mar 31, 1995	2.25	2.25	2.13	2.13
1507	NASDAQ	AAME	Thu, Mar 30, 1995	2.13	2.13	2.13	2.13
1506	NASDAQ	AAME	Wed, Mar 29, 1995	2.25	2.25	2.13	2.13
1505	NASDAQ	AAME	Tue, Mar 28, 1995	2.38	2.38	2.13	2.13
1504	NASDAQ	AAME	Mon, Mar 27, 1995	2.38	2.38	2.38	2.38
1503	NASDAQ	AAME	Fri, Mar 24, 1995	2.25	2.25	2.25	2.25
1502	NASDAQ	AAME	Thu, Mar 23, 1995	2.13	2.13	2.13	2.13
1501	NASDAQ	AAME	Tue, Mar 21, 1995	2.13	2.13	2.13	2.13
1500	NASDAQ	AAME	Mon, Mar 20, 1995	2.13	2.13	2.13	2.13
1499	NASDAQ	AAME	Fri, Mar 17, 1995	2.13	2.13	2.13	2.13
1498	NASDAQ	AAME	Wed, Mar 15, 1995	2.50	2.50	2.25	2.25
1497	NASDAQ	AAME	Tue, Mar 14, 1995	2.25	2.50	2.25	2.50
1496	NASDAQ	AAME	Mon, Mar 13, 1995	2.25	2.25	2.25	2.25
1495	NASDAQ	AAME	Fri, Mar 10, 1995	2.50	2.50	2.13	2.25
1494	NASDAQ	AAME	Wed, Mar 8, 1995	2.25	2.31	2.25	2.31
1493	NASDAQ	AAME	Tue, Mar 7, 1995	2.56	2.56	2.25	2.25
1492	NASDAQ	AAME	Mon, Mar 6, 1995	2.56	2.56	2.50	2.50
1491	NASDAQ	AAME	Fri, Mar 3, 1995	2.25	2.25	2.25	2.25
1490	NASDAQ	AAME	Wed, Mar 1, 1995	2.31	2.56	2.31	2.56
1489	NASDAQ	AAME	Tue, Feb 28, 1995	2.31	2.31	2.13	2.13
1488	NASDAQ	AAME	Mon, Feb 27, 1995	2.50	2.50	2.13	2.19
1487	NASDAQ	AAME	Fri, Feb 24, 1995	2.50	2.56	2.25	2.50
1486	NASDAQ	AAME	Thu, Feb 23, 1995	2.38	2.38	2.31	2.38
1485	NASDAQ	AAME	Wed, Feb 22, 1995	2.63	2.75	2.38	2.41
1484	NASDAQ	AAME	Tue, Feb 21, 1995	2.38	2.50	2.38	2.50
1483	NASDAQ	AAME	Fri, Feb 17, 1995	2.25	2.25	2.25	2.25
1482	NASDAQ	AAME	Thu, Feb 16, 1995	2.38	2.38	2.25	2.25
1481	NASDAQ	AAME	Tue, Feb 14, 1995	2.38	2.38	2.25	2.38
1480	NASDAQ	AAME	Mon, Feb 13, 1995	2.25	2.31	2.25	2.31
1479	NASDAQ	AAME	Fri, Feb 10, 1995	2.25	2.31	2.25	2.31
1478	NASDAQ	AAME	Thu, Feb 9, 1995	2.25	2.30	2.25	2.30
1477	NASDAQ	AAME	Wed, Feb 8, 1995	2.31	2.31	2.25	2.25
1476	NASDAQ	AAME	Tue, Feb 7, 1995	2.25	2.25	2.25	2.25
1475	NASDAQ	AAME	Mon, Feb 6, 1995	2.19	2.25	2.13	2.25
1474	NASDAQ	AAME	Fri, Feb 3, 1995	2.25	2.25	2.13	2.13
1473	NASDAQ	AAME	Thu, Feb 2, 1995	2.00	2.00	2.00	2.00
1472	NASDAQ	AAME	Wed, Feb 1, 1995	2.00	2.25	2.00	2.25
1471	NASDAQ	AAME	Tue, Jan 31, 1995	2.00	2.13	2.00	2.00
1470	NASDAQ	AAME	Fri, Jan 27, 1995	2.00	2.00	2.00	2.00
1469	NASDAQ	AAME	Thu, Jan 26, 1995	2.25	2.25	2.25	2.25
1468	NASDAQ	AAME	Mon, Jan 23, 1995	2.25	2.25	2.13	2.13
1467	NASDAQ	AAME	Fri, Jan 20, 1995	2.25	2.25	2.00	2.00
1466	NASDAQ	AAME	Thu, Jan 19, 1995	2.25	2.25	2.25	2.25
1465	NASDAQ	AAME	Wed, Jan 18, 1995	2.00	2.25	2.00	2.25
1464	NASDAQ	AAME	Tue, Jan 17, 1995	2.00	2.00	2.00	2.00
1463	NASDAQ	AAME	Mon, Jan 16, 1995	2.00	2.13	2.00	2.13
1462	NASDAQ	AAME	Fri, Jan 13, 1995	2.00	2.05	2.00	2.05
1461	NASDAQ	AAME	Thu, Jan 12, 1995	2.00	2.00	2.00	2.00
1460	NASDAQ	AAME	Wed, Jan 11, 1995	2.00	2.00	2.00	2.00
1459	NASDAQ	AAME	Mon, Jan 9, 1995	2.13	2.13	2.13	2.13
1458	NASDAQ	AAME	Fri, Jan 6, 1995	2.13	2.25	2.13	2.25
1457	NASDAQ	AAME	Thu, Jan 5, 1995	2.25	2.25	2.00	2.00
1456	NASDAQ	AAME	Wed, Jan 4, 1995	2.13	2.38	2.00	2.19
1455	NASDAQ	AAME	Tue, Jan 3, 1995	2.13	2.13	2.13	2.13
1454	NASDAQ	AAME	Fri, Dec 30, 1994	2.00	2.25	2.00	2.25
1453	NASDAQ	AAME	Thu, Dec 29, 1994	1.75	1.88	1.75	1.88
1452	NASDAQ	AAME	Wed, Dec 28, 1994	1.75	1.75	1.75	1.75
1451	NASDAQ	AAME	Tue, Dec 27, 1994	1.75	1.75	1.75	1.75
1450	NASDAQ	AAME	Fri, Dec 23, 1994	1.75	1.75	1.75	1.75
1449	NASDAQ	AAME	Thu, Dec 22, 1994	1.75	1.75	1.75	1.75
1448	NASDAQ	AAME	Wed, Dec 21, 1994	1.75	1.88	1.75	1.88
1447	NASDAQ	AAME	Tue, Dec 20, 1994	1.75	1.75	1.75	1.75
1446	NASDAQ	AAME	Mon, Dec 19, 1994	1.75	1.75	1.75	1.75
1445	NASDAQ	AAME	Fri, Dec 16, 1994	1.75	1.75	1.75	1.75
1444	NASDAQ	AAME	Thu, Dec 15, 1994	1.75	1.75	1.75	1.75
1443	NASDAQ	AAME	Wed, Dec 14, 1994	1.75	1.75	1.75	1.75
1442	NASDAQ	AAME	Tue, Dec 13, 1994	1.75	1.75	1.75	1.75
1441	NASDAQ	AAME	Mon, Dec 12, 1994	1.75	1.75	1.75	1.75
1440	NASDAQ	AAME	Fri, Dec 9, 1994	1.75	2.00	1.75	1.75
1439	NASDAQ	AAME	Thu, Dec 8, 1994	1.75	1.75	1.75	1.75
1438	NASDAQ	AAME	Tue, Dec 6, 1994	1.75	1.88	1.75	1.88
1437	NASDAQ	AAME	Mon, Dec 5, 1994	1.88	1.88	1.75	1.88
1436	NASDAQ	AAME	Thu, Dec 1, 1994	1.75	2.00	1.75	1.75
1435	NASDAQ	AAME	Wed, Nov 30, 1994	2.00	2.00	1.75	2.00
1434	NASDAQ	AAME	Tue, Nov 29, 1994	1.81	1.88	1.81	1.84
1433	NASDAQ	AAME	Mon, Nov 28, 1994	2.00	2.00	1.81	1.81
1432	NASDAQ	AAME	Fri, Nov 25, 1994	1.81	1.81	1.81	1.81
1431	NASDAQ	AAME	Wed, Nov 23, 1994	2.00	2.00	1.81	1.88
1430	NASDAQ	AAME	Tue, Nov 22, 1994	1.88	1.88	1.88	1.88
1429	NASDAQ	AAME	Fri, Nov 18, 1994	1.88	1.88	1.88	1.88
1428	NASDAQ	AAME	Thu, Nov 17, 1994	1.88	2.00	1.88	1.88
1427	NASDAQ	AAME	Wed, Nov 16, 1994	2.00	2.00	1.88	1.88
1426	NASDAQ	AAME	Tue, Nov 15, 1994	1.88	1.88	1.88	1.88
1425	NASDAQ	AAME	Mon, Nov 14, 1994	1.88	1.88	1.88	1.88
1424	NASDAQ	AAME	Fri, Nov 11, 1994	1.88	1.94	1.88	1.94
1423	NASDAQ	AAME	Wed, Nov 9, 1994	1.88	2.00	1.88	1.88
1422	NASDAQ	AAME	Tue, Nov 8, 1994	1.88	2.00	1.88	1.88
1421	NASDAQ	AAME	Fri, Nov 4, 1994	1.88	1.88	1.88	1.88
1420	NASDAQ	AAME	Wed, Nov 2, 1994	1.88	1.88	1.88	1.88
1419	NASDAQ	AAME	Mon, Oct 31, 1994	1.88	2.00	1.88	1.88
1418	NASDAQ	AAME	Fri, Oct 28, 1994	1.88	2.00	1.88	1.94
1417	NASDAQ	AAME	Thu, Oct 27, 1994	1.88	1.88	1.88	1.88
1416	NASDAQ	AAME	Wed, Oct 26, 1994	2.00	2.00	1.88	1.88
1415	NASDAQ	AAME	Tue, Oct 25, 1994	1.88	1.88	1.88	1.88
1414	NASDAQ	AAME	Mon, Oct 24, 1994	1.88	1.88	1.88	1.88
1413	NASDAQ	AAME	Fri, Oct 21, 1994	1.88	1.88	1.88	1.88
1412	NASDAQ	AAME	Thu, Oct 20, 1994	2.00	2.00	2.00	2.00
1411	NASDAQ	AAME	Wed, Oct 19, 1994	1.88	1.88	1.88	1.88
1410	NASDAQ	AAME	Tue, Oct 18, 1994	2.00	2.00	2.00	2.00
1409	NASDAQ	AAME	Mon, Oct 17, 1994	1.88	1.88	1.88	1.88
1408	NASDAQ	AAME	Fri, Oct 14, 1994	1.88	2.00	1.88	1.88
1407	NASDAQ	AAME	Thu, Oct 13, 1994	1.94	2.00	1.88	2.00
1406	NASDAQ	AAME	Wed, Oct 12, 1994	1.88	2.00	1.88	2.00
1405	NASDAQ	AAME	Tue, Oct 11, 1994	2.00	2.00	1.88	1.94
1404	NASDAQ	AAME	Mon, Oct 10, 1994	2.00	2.00	1.88	2.00
1403	NASDAQ	AAME	Fri, Oct 7, 1994	1.88	1.88	1.88	1.88
1402	NASDAQ	AAME	Thu, Oct 6, 1994	1.88	1.88	1.88	1.88
1401	NASDAQ	AAME	Wed, Oct 5, 1994	2.00	2.00	1.88	1.88
1400	NASDAQ	AAME	Tue, Oct 4, 1994	2.00	2.00	1.88	2.00
1399	NASDAQ	AAME	Mon, Oct 3, 1994	2.00	2.00	2.00	2.00
1398	NASDAQ	AAME	Fri, Sep 30, 1994	2.00	2.00	1.88	1.88
1397	NASDAQ	AAME	Thu, Sep 29, 1994	2.13	2.13	2.00	2.00
1396	NASDAQ	AAME	Wed, Sep 28, 1994	2.13	2.13	1.88	1.88
1395	NASDAQ	AAME	Tue, Sep 27, 1994	1.88	2.00	1.88	1.94
1394	NASDAQ	AAME	Mon, Sep 26, 1994	2.13	2.13	1.88	1.88
1393	NASDAQ	AAME	Thu, Sep 22, 1994	1.88	2.00	1.88	2.00
1392	NASDAQ	AAME	Wed, Sep 21, 1994	2.13	2.13	2.13	2.13
1391	NASDAQ	AAME	Tue, Sep 20, 1994	1.88	2.00	1.88	2.00
1390	NASDAQ	AAME	Mon, Sep 19, 1994	1.88	1.88	1.88	1.88
1389	NASDAQ	AAME	Fri, Sep 16, 1994	1.88	1.88	1.88	1.88
1388	NASDAQ	AAME	Tue, Sep 13, 1994	2.13	2.13	2.13	2.13
1387	NASDAQ	AAME	Mon, Sep 12, 1994	1.88	1.88	1.88	1.88
1386	NASDAQ	AAME	Fri, Sep 9, 1994	2.00	2.00	2.00	2.00
1385	NASDAQ	AAME	Thu, Sep 8, 1994	1.88	2.00	1.88	2.00
1384	NASDAQ	AAME	Wed, Sep 7, 1994	1.88	1.88	1.88	1.88
1383	NASDAQ	AAME	Fri, Sep 2, 1994	2.13	2.13	2.13	2.13
1382	NASDAQ	AAME	Thu, Sep 1, 1994	1.88	2.00	1.88	1.88
1381	NASDAQ	AAME	Wed, Aug 31, 1994	2.13	2.13	1.88	2.00
1380	NASDAQ	AAME	Tue, Aug 30, 1994	2.00	2.03	2.00	2.03
1379	NASDAQ	AAME	Mon, Aug 29, 1994	2.00	2.00	2.00	2.00
1378	NASDAQ	AAME	Fri, Aug 26, 1994	2.13	2.13	2.13	2.13
1377	NASDAQ	AAME	Thu, Aug 25, 1994	2.00	2.13	2.00	2.03
1376	NASDAQ	AAME	Tue, Aug 23, 1994	2.00	2.00	2.00	2.00
1375	NASDAQ	AAME	Mon, Aug 22, 1994	2.13	2.13	2.00	2.13
1374	NASDAQ	AAME	Fri, Aug 19, 1994	2.00	2.00	2.00	2.00
1373	NASDAQ	AAME	Thu, Aug 18, 1994	2.13	2.13	2.00	2.13
1372	NASDAQ	AAME	Wed, Aug 17, 1994	2.00	2.00	2.00	2.00
1371	NASDAQ	AAME	Tue, Aug 16, 1994	2.00	2.00	2.00	2.00
1370	NASDAQ	AAME	Mon, Aug 15, 1994	2.00	2.00	2.00	2.00
1369	NASDAQ	AAME	Fri, Aug 12, 1994	2.13	2.13	2.13	2.13
1368	NASDAQ	AAME	Thu, Aug 11, 1994	2.00	2.00	2.00	2.00
1367	NASDAQ	AAME	Mon, Aug 8, 1994	2.00	2.13	2.00	2.13
1366	NASDAQ	AAME	Fri, Aug 5, 1994	2.03	2.13	2.00	2.13
1365	NASDAQ	AAME	Thu, Aug 4, 1994	2.13	2.13	2.13	2.13
1364	NASDAQ	AAME	Wed, Aug 3, 1994	2.13	2.13	2.00	2.00
1363	NASDAQ	AAME	Tue, Aug 2, 1994	2.13	2.13	2.13	2.13
1362	NASDAQ	AAME	Fri, Jul 29, 1994	2.00	2.00	2.00	2.00
1361	NASDAQ	AAME	Thu, Jul 28, 1994	2.00	2.13	2.00	2.13
1360	NASDAQ	AAME	Wed, Jul 27, 1994	2.00	2.00	2.00	2.00
1359	NASDAQ	AAME	Mon, Jul 25, 1994	2.13	2.13	2.13	2.13
1358	NASDAQ	AAME	Fri, Jul 22, 1994	2.25	2.25	2.25	2.25
1357	NASDAQ	AAME	Thu, Jul 21, 1994	2.13	2.13	2.13	2.13
1356	NASDAQ	AAME	Wed, Jul 20, 1994	2.00	2.05	2.00	2.00
1355	NASDAQ	AAME	Tue, Jul 19, 1994	2.13	2.13	2.13	2.13
1354	NASDAQ	AAME	Mon, Jul 18, 1994	2.00	2.00	2.00	2.00
1353	NASDAQ	AAME	Thu, Jul 14, 1994	2.13	2.13	2.13	2.13
1352	NASDAQ	AAME	Wed, Jul 13, 1994	2.00	2.13	2.00	2.00
1351	NASDAQ	AAME	Tue, Jul 12, 1994	2.13	2.13	2.00	2.00
1350	NASDAQ	AAME	Mon, Jul 11, 1994	2.00	2.13	2.00	2.13
1349	NASDAQ	AAME	Fri, Jul 8, 1994	2.00	2.13	2.00	2.13
1348	NASDAQ	AAME	Thu, Jul 7, 1994	2.00	2.06	2.00	2.06
1347	NASDAQ	AAME	Tue, Jul 5, 1994	2.00	2.00	2.00	2.00
1346	NASDAQ	AAME	Fri, Jul 1, 1994	2.00	2.00	2.00	2.00
1345	NASDAQ	AAME	Wed, Jun 29, 1994	2.00	2.13	2.00	2.13
1344	NASDAQ	AAME	Tue, Jun 28, 1994	2.00	2.00	2.00	2.00
1343	NASDAQ	AAME	Mon, Jun 27, 1994	2.13	2.13	2.00	2.00
1342	NASDAQ	AAME	Thu, Jun 23, 1994	2.13	2.13	2.00	2.13
1341	NASDAQ	AAME	Wed, Jun 22, 1994	2.06	2.06	2.06	2.06
1340	NASDAQ	AAME	Tue, Jun 21, 1994	2.00	2.13	2.00	2.00
1339	NASDAQ	AAME	Mon, Jun 20, 1994	2.00	2.00	2.00	2.00
1338	NASDAQ	AAME	Thu, Jun 16, 1994	2.00	2.09	2.00	2.00
1337	NASDAQ	AAME	Wed, Jun 15, 1994	2.00	2.00	2.00	2.00
1336	NASDAQ	AAME	Tue, Jun 14, 1994	2.00	2.13	2.00	2.13
1335	NASDAQ	AAME	Mon, Jun 13, 1994	2.00	2.09	2.00	2.00
1334	NASDAQ	AAME	Fri, Jun 10, 1994	2.00	2.13	2.00	2.13
1333	NASDAQ	AAME	Thu, Jun 9, 1994	2.13	2.13	2.00	2.00
1332	NASDAQ	AAME	Wed, Jun 8, 1994	2.00	2.00	2.00	2.00
1331	NASDAQ	AAME	Tue, Jun 7, 1994	2.00	2.00	2.00	2.00
1330	NASDAQ	AAME	Fri, Jun 3, 1994	2.13	2.13	2.13	2.13
1329	NASDAQ	AAME	Wed, Jun 1, 1994	2.13	2.13	2.13	2.13
1328	NASDAQ	AAME	Tue, May 31, 1994	2.00	2.00	2.00	2.00
1327	NASDAQ	AAME	Fri, May 27, 1994	2.13	2.25	2.00	2.13
1326	NASDAQ	AAME	Thu, May 26, 1994	2.13	2.16	2.13	2.16
1325	NASDAQ	AAME	Wed, May 25, 1994	2.13	2.13	2.13	2.13
1324	NASDAQ	AAME	Tue, May 24, 1994	2.19	2.19	2.19	2.19
1323	NASDAQ	AAME	Mon, May 23, 1994	2.25	2.25	2.13	2.13
1322	NASDAQ	AAME	Fri, May 20, 1994	2.25	2.25	2.00	2.00
1321	NASDAQ	AAME	Thu, May 19, 1994	2.25	2.25	2.25	2.25
1320	NASDAQ	AAME	Wed, May 18, 1994	1.88	2.25	1.88	2.25
1319	NASDAQ	AAME	Tue, May 17, 1994	1.88	1.88	1.88	1.88
1318	NASDAQ	AAME	Mon, May 16, 1994	2.13	2.13	2.13	2.13
1317	NASDAQ	AAME	Fri, May 13, 1994	1.88	2.13	1.88	2.13
1316	NASDAQ	AAME	Thu, May 12, 1994	1.88	2.00	1.88	1.88
1315	NASDAQ	AAME	Tue, May 10, 1994	1.88	1.88	1.88	1.88
1314	NASDAQ	AAME	Mon, May 9, 1994	1.88	1.88	1.88	1.88
1313	NASDAQ	AAME	Fri, May 6, 1994	1.94	2.00	1.94	2.00
1312	NASDAQ	AAME	Thu, May 5, 1994	2.38	2.38	2.00	2.00
1311	NASDAQ	AAME	Wed, May 4, 1994	2.13	2.13	2.13	2.13
1310	NASDAQ	AAME	Tue, May 3, 1994	2.13	2.25	2.13	2.13
1309	NASDAQ	AAME	Mon, May 2, 1994	2.13	2.13	2.13	2.13
1308	NASDAQ	AAME	Fri, Apr 29, 1994	2.13	2.13	2.13	2.13
1307	NASDAQ	AAME	Tue, Apr 26, 1994	2.13	2.13	2.13	2.13
1306	NASDAQ	AAME	Mon, Apr 25, 1994	2.38	2.38	2.13	2.13
1305	NASDAQ	AAME	Fri, Apr 22, 1994	2.13	2.13	2.13	2.13
1304	NASDAQ	AAME	Thu, Apr 21, 1994	2.13	2.13	2.13	2.13
1303	NASDAQ	AAME	Tue, Apr 19, 1994	2.13	2.13	2.13	2.13
1302	NASDAQ	AAME	Mon, Apr 18, 1994	2.25	2.25	2.13	2.13
1301	NASDAQ	AAME	Fri, Apr 15, 1994	2.13	2.13	2.13	2.13
1300	NASDAQ	AAME	Thu, Apr 14, 1994	2.13	2.13	2.13	2.13
1299	NASDAQ	AAME	Tue, Apr 12, 1994	2.38	2.38	2.38	2.38
1298	NASDAQ	AAME	Mon, Apr 11, 1994	2.25	2.25	2.13	2.25
1297	NASDAQ	AAME	Fri, Apr 8, 1994	2.25	2.25	2.25	2.25
1296	NASDAQ	AAME	Thu, Apr 7, 1994	2.25	2.44	2.25	2.44
1295	NASDAQ	AAME	Wed, Apr 6, 1994	2.25	2.25	2.25	2.25
1294	NASDAQ	AAME	Tue, Apr 5, 1994	2.38	2.38	2.25	2.25
1293	NASDAQ	AAME	Mon, Apr 4, 1994	2.13	2.13	2.13	2.13
1292	NASDAQ	AAME	Thu, Mar 31, 1994	2.13	2.25	2.13	2.13
1291	NASDAQ	AAME	Wed, Mar 30, 1994	2.13	2.13	2.13	2.13
1290	NASDAQ	AAME	Tue, Mar 29, 1994	2.38	2.38	2.13	2.13
1289	NASDAQ	AAME	Mon, Mar 28, 1994	2.25	2.25	2.25	2.25
1288	NASDAQ	AAME	Fri, Mar 25, 1994	2.25	2.25	2.25	2.25
1287	NASDAQ	AAME	Thu, Mar 24, 1994	2.00	2.00	2.00	2.00
1286	NASDAQ	AAME	Wed, Mar 23, 1994	2.00	2.00	2.00	2.00
1285	NASDAQ	AAME	Tue, Mar 22, 1994	2.00	2.00	2.00	2.00
1284	NASDAQ	AAME	Fri, Mar 18, 1994	2.00	2.00	2.00	2.00
1283	NASDAQ	AAME	Thu, Mar 17, 1994	2.38	2.38	2.38	2.38
1282	NASDAQ	AAME	Wed, Mar 16, 1994	2.38	2.50	2.38	2.44
1281	NASDAQ	AAME	Tue, Mar 15, 1994	2.38	2.38	2.38	2.38
1280	NASDAQ	AAME	Mon, Mar 14, 1994	2.38	2.38	2.38	2.38
1279	NASDAQ	AAME	Fri, Mar 11, 1994	2.38	2.38	2.38	2.38
1278	NASDAQ	AAME	Thu, Mar 10, 1994	2.50	2.50	2.50	2.50
1277	NASDAQ	AAME	Wed, Mar 9, 1994	2.38	2.50	2.38	2.50
1276	NASDAQ	AAME	Tue, Mar 8, 1994	2.50	2.50	2.50	2.50
1275	NASDAQ	AAME	Mon, Mar 7, 1994	2.50	2.50	2.50	2.50
1274	NASDAQ	AAME	Fri, Mar 4, 1994	2.50	2.50	2.38	2.38
1273	NASDAQ	AAME	Thu, Mar 3, 1994	2.50	2.50	2.50	2.50
1272	NASDAQ	AAME	Wed, Mar 2, 1994	2.38	2.38	2.38	2.38
1271	NASDAQ	AAME	Tue, Mar 1, 1994	2.38	2.63	2.38	2.63
1270	NASDAQ	AAME	Mon, Feb 28, 1994	2.63	2.63	2.38	2.63
1269	NASDAQ	AAME	Fri, Feb 25, 1994	2.38	2.38	2.38	2.38
1268	NASDAQ	AAME	Thu, Feb 24, 1994	2.63	2.63	2.38	2.38
1267	NASDAQ	AAME	Wed, Feb 23, 1994	2.63	2.63	2.38	2.63
1266	NASDAQ	AAME	Tue, Feb 22, 1994	2.25	2.63	2.25	2.63
1265	NASDAQ	AAME	Fri, Feb 18, 1994	2.25	2.25	2.25	2.25
1264	NASDAQ	AAME	Wed, Feb 16, 1994	2.38	2.50	2.38	2.38
1263	NASDAQ	AAME	Tue, Feb 15, 1994	2.44	2.44	2.38	2.44
1262	NASDAQ	AAME	Mon, Feb 14, 1994	2.38	2.38	2.38	2.38
1261	NASDAQ	AAME	Thu, Feb 10, 1994	2.50	2.50	2.25	2.25
1260	NASDAQ	AAME	Wed, Feb 9, 1994	2.38	2.38	2.25	2.25
1259	NASDAQ	AAME	Tue, Feb 8, 1994	2.38	2.63	2.38	2.63
1258	NASDAQ	AAME	Mon, Feb 7, 1994	2.25	2.38	2.25	2.38
1257	NASDAQ	AAME	Fri, Feb 4, 1994	2.38	2.38	2.25	2.38
1256	NASDAQ	AAME	Thu, Feb 3, 1994	2.63	2.63	2.38	2.50
1255	NASDAQ	AAME	Wed, Feb 2, 1994	2.38	2.50	2.38	2.50
1254	NASDAQ	AAME	Tue, Feb 1, 1994	2.63	2.63	2.38	2.38
1253	NASDAQ	AAME	Mon, Jan 31, 1994	2.63	2.63	2.38	2.63
1252	NASDAQ	AAME	Fri, Jan 28, 1994	2.50	2.50	2.50	2.50
1251	NASDAQ	AAME	Thu, Jan 27, 1994	2.50	2.63	2.38	2.38
1250	NASDAQ	AAME	Wed, Jan 26, 1994	2.38	2.63	2.38	2.38
1249	NASDAQ	AAME	Tue, Jan 25, 1994	2.63	2.63	2.38	2.38
1248	NASDAQ	AAME	Mon, Jan 24, 1994	2.50	2.63	2.38	2.63
1247	NASDAQ	AAME	Fri, Jan 21, 1994	2.25	2.50	2.25	2.25
1246	NASDAQ	AAME	Thu, Jan 20, 1994	2.25	2.38	2.25	2.38
1245	NASDAQ	AAME	Wed, Jan 19, 1994	2.38	2.38	2.25	2.38
1244	NASDAQ	AAME	Tue, Jan 18, 1994	2.25	2.50	2.25	2.50
1243	NASDAQ	AAME	Mon, Jan 17, 1994	2.25	2.25	2.00	2.13
1242	NASDAQ	AAME	Fri, Jan 14, 1994	2.13	2.25	2.00	2.25
1241	NASDAQ	AAME	Thu, Jan 13, 1994	2.00	2.13	2.00	2.13
1240	NASDAQ	AAME	Wed, Jan 12, 1994	2.00	2.00	1.75	2.00
1239	NASDAQ	AAME	Tue, Jan 11, 1994	2.00	2.00	1.75	1.75
1238	NASDAQ	AAME	Mon, Jan 10, 1994	1.88	2.00	1.88	1.88
1237	NASDAQ	AAME	Fri, Jan 7, 1994	2.00	2.00	1.75	1.88
1236	NASDAQ	AAME	Thu, Jan 6, 1994	1.75	1.88	1.75	1.88
1235	NASDAQ	AAME	Wed, Jan 5, 1994	1.75	2.00	1.75	2.00
1234	NASDAQ	AAME	Tue, Jan 4, 1994	1.81	1.88	1.81	1.88
1233	NASDAQ	AAME	Mon, Jan 3, 1994	1.75	1.75	1.75	1.75
1232	NASDAQ	AAME	Fri, Dec 31, 1993	1.88	1.88	1.75	1.75
1231	NASDAQ	AAME	Thu, Dec 30, 1993	1.75	1.88	1.75	1.75
1230	NASDAQ	AAME	Wed, Dec 29, 1993	1.88	1.88	1.75	1.75
1229	NASDAQ	AAME	Tue, Dec 28, 1993	1.75	1.75	1.75	1.75
1228	NASDAQ	AAME	Mon, Dec 27, 1993	1.75	2.00	1.75	1.75
1227	NASDAQ	AAME	Thu, Dec 23, 1993	1.63	1.88	1.63	1.75
1226	NASDAQ	AAME	Wed, Dec 22, 1993	1.63	1.63	1.63	1.63
1225	NASDAQ	AAME	Tue, Dec 21, 1993	2.00	2.00	1.63	1.63
1224	NASDAQ	AAME	Mon, Dec 20, 1993	1.88	2.00	1.88	1.88
1223	NASDAQ	AAME	Wed, Dec 15, 1993	2.00	2.13	1.88	2.13
1222	NASDAQ	AAME	Tue, Dec 14, 1993	2.00	2.13	2.00	2.00
1221	NASDAQ	AAME	Mon, Dec 13, 1993	1.88	2.06	1.88	2.06
1220	NASDAQ	AAME	Fri, Dec 10, 1993	2.13	2.13	2.00	2.00
1219	NASDAQ	AAME	Thu, Dec 9, 1993	2.00	2.00	2.00	2.00
1218	NASDAQ	AAME	Wed, Dec 8, 1993	2.00	2.00	2.00	2.00
1217	NASDAQ	AAME	Tue, Dec 7, 1993	2.00	2.00	2.00	2.00
1216	NASDAQ	AAME	Mon, Dec 6, 1993	2.13	2.13	1.88	2.00
1215	NASDAQ	AAME	Thu, Dec 2, 1993	2.00	2.00	2.00	2.00
1214	NASDAQ	AAME	Wed, Dec 1, 1993	1.88	1.88	1.88	1.88
1213	NASDAQ	AAME	Tue, Nov 30, 1993	2.13	2.13	1.88	1.88
1212	NASDAQ	AAME	Mon, Nov 29, 1993	2.13	2.13	2.13	2.13
1211	NASDAQ	AAME	Tue, Nov 23, 1993	1.88	1.88	1.88	1.88
1210	NASDAQ	AAME	Mon, Nov 22, 1993	1.88	1.88	1.88	1.88
1209	NASDAQ	AAME	Fri, Nov 19, 1993	2.25	2.25	1.88	1.88
1208	NASDAQ	AAME	Thu, Nov 18, 1993	1.88	1.88	1.88	1.88
1207	NASDAQ	AAME	Wed, Nov 17, 1993	1.88	1.88	1.88	1.88
1206	NASDAQ	AAME	Mon, Nov 15, 1993	2.25	2.25	2.00	2.00
1205	NASDAQ	AAME	Fri, Nov 12, 1993	2.00	2.25	2.00	2.25
1204	NASDAQ	AAME	Thu, Nov 11, 1993	2.00	2.25	2.00	2.25
1203	NASDAQ	AAME	Wed, Nov 10, 1993	2.13	2.13	1.75	2.00
1202	NASDAQ	AAME	Tue, Nov 9, 1993	1.75	1.88	1.75	1.88
1201	NASDAQ	AAME	Mon, Nov 8, 1993	1.75	1.75	1.75	1.75
1200	NASDAQ	AAME	Fri, Nov 5, 1993	1.75	1.75	1.75	1.75
1199	NASDAQ	AAME	Thu, Nov 4, 1993	1.75	1.75	1.75	1.75
1198	NASDAQ	AAME	Wed, Nov 3, 1993	2.00	2.00	1.75	1.88
1197	NASDAQ	AAME	Tue, Nov 2, 1993	1.75	1.75	1.75	1.75
1196	NASDAQ	AAME	Mon, Nov 1, 1993	1.88	1.88	1.63	1.63
1195	NASDAQ	AAME	Fri, Oct 29, 1993	1.75	1.88	1.75	1.75
1194	NASDAQ	AAME	Thu, Oct 28, 1993	2.00	2.00	1.75	1.75
1193	NASDAQ	AAME	Wed, Oct 27, 1993	1.88	1.88	1.75	1.75
1192	NASDAQ	AAME	Tue, Oct 26, 1993	2.00	2.00	1.75	1.75
1191	NASDAQ	AAME	Mon, Oct 25, 1993	2.13	2.13	1.75	1.75
1190	NASDAQ	AAME	Fri, Oct 22, 1993	1.88	2.13	1.75	1.75
1189	NASDAQ	AAME	Thu, Oct 21, 1993	2.00	2.00	2.00	2.00
1188	NASDAQ	AAME	Wed, Oct 20, 1993	2.13	2.13	2.13	2.13
1187	NASDAQ	AAME	Tue, Oct 19, 1993	2.38	2.38	2.13	2.13
1186	NASDAQ	AAME	Mon, Oct 18, 1993	2.13	2.13	2.13	2.13
1185	NASDAQ	AAME	Fri, Oct 15, 1993	2.50	2.50	2.50	2.50
1184	NASDAQ	AAME	Thu, Oct 14, 1993	2.38	2.50	2.25	2.38
1183	NASDAQ	AAME	Wed, Oct 13, 1993	2.38	2.38	2.13	2.38
1182	NASDAQ	AAME	Tue, Oct 12, 1993	2.38	2.38	2.13	2.25
1181	NASDAQ	AAME	Mon, Oct 11, 1993	2.00	2.38	2.00	2.38
1180	NASDAQ	AAME	Fri, Oct 8, 1993	2.00	2.00	1.88	1.88
1179	NASDAQ	AAME	Wed, Oct 6, 1993	1.88	1.88	1.88	1.88
1178	NASDAQ	AAME	Mon, Oct 4, 1993	2.00	2.00	1.75	1.75
1177	NASDAQ	AAME	Fri, Oct 1, 1993	1.75	1.75	1.75	1.75
1176	NASDAQ	AAME	Thu, Sep 30, 1993	1.88	1.88	1.88	1.88
1175	NASDAQ	AAME	Tue, Sep 28, 1993	1.75	1.75	1.75	1.75
1174	NASDAQ	AAME	Mon, Sep 27, 1993	1.75	1.88	1.75	1.88
1173	NASDAQ	AAME	Thu, Sep 23, 1993	1.81	1.81	1.75	1.75
1172	NASDAQ	AAME	Wed, Sep 22, 1993	1.75	1.75	1.75	1.75
1171	NASDAQ	AAME	Tue, Sep 21, 1993	1.88	2.00	1.75	1.88
1170	NASDAQ	AAME	Fri, Sep 17, 1993	1.88	2.13	1.88	2.13
1169	NASDAQ	AAME	Wed, Sep 15, 1993	2.00	2.00	2.00	2.00
1168	NASDAQ	AAME	Tue, Sep 14, 1993	2.00	2.13	2.00	2.13
1167	NASDAQ	AAME	Mon, Sep 13, 1993	2.00	2.00	2.00	2.00
1166	NASDAQ	AAME	Fri, Sep 10, 1993	2.00	2.00	2.00	2.00
1165	NASDAQ	AAME	Thu, Sep 9, 1993	2.00	2.00	2.00	2.00
1164	NASDAQ	AAME	Wed, Sep 8, 1993	2.00	2.00	2.00	2.00
1163	NASDAQ	AAME	Tue, Sep 7, 1993	2.00	2.00	2.00	2.00
1162	NASDAQ	AAME	Fri, Sep 3, 1993	2.13	2.13	2.13	2.13
1161	NASDAQ	AAME	Wed, Sep 1, 1993	2.13	2.13	2.00	2.00
1160	NASDAQ	AAME	Tue, Aug 31, 1993	2.00	2.25	2.00	2.25
1159	NASDAQ	AAME	Fri, Aug 27, 1993	2.13	2.13	2.06	2.06
1158	NASDAQ	AAME	Thu, Aug 26, 1993	2.00	2.25	2.00	2.13
1157	NASDAQ	AAME	Wed, Aug 25, 1993	2.00	2.13	2.00	2.13
1156	NASDAQ	AAME	Tue, Aug 24, 1993	2.06	2.06	1.88	2.06
1155	NASDAQ	AAME	Mon, Aug 23, 1993	2.25	2.25	2.25	2.25
1154	NASDAQ	AAME	Fri, Aug 20, 1993	1.75	2.06	1.75	2.06
1153	NASDAQ	AAME	Thu, Aug 19, 1993	1.75	1.94	1.75	1.94
1152	NASDAQ	AAME	Wed, Aug 18, 1993	1.75	1.94	1.75	1.94
1151	NASDAQ	AAME	Tue, Aug 17, 1993	2.00	2.00	1.88	2.00
1150	NASDAQ	AAME	Mon, Aug 16, 1993	2.00	2.00	2.00	2.00
1149	NASDAQ	AAME	Fri, Aug 13, 1993	2.13	2.38	2.00	2.00
1148	NASDAQ	AAME	Thu, Aug 12, 1993	2.00	2.38	2.00	2.13
1147	NASDAQ	AAME	Wed, Aug 11, 1993	2.00	2.25	2.00	2.25
1146	NASDAQ	AAME	Tue, Aug 10, 1993	2.25	2.25	2.25	2.25
1145	NASDAQ	AAME	Fri, Aug 6, 1993	1.88	1.88	1.88	1.88
1144	NASDAQ	AAME	Tue, Aug 3, 1993	2.25	2.25	1.88	1.88
1143	NASDAQ	AAME	Fri, Jul 30, 1993	2.13	2.25	1.88	1.88
1142	NASDAQ	AAME	Thu, Jul 29, 1993	2.25	2.25	2.25	2.25
1141	NASDAQ	AAME	Wed, Jul 28, 1993	2.13	2.13	1.88	1.88
1140	NASDAQ	AAME	Tue, Jul 27, 1993	2.13	2.13	1.88	1.88
1139	NASDAQ	AAME	Mon, Jul 26, 1993	2.00	2.13	1.75	2.13
1138	NASDAQ	AAME	Thu, Jul 22, 1993	1.75	1.75	1.75	1.75
1137	NASDAQ	AAME	Tue, Jul 20, 1993	2.00	2.00	2.00	2.00
1136	NASDAQ	AAME	Mon, Jul 19, 1993	1.75	1.75	1.75	1.75
1135	NASDAQ	AAME	Fri, Jul 16, 1993	1.75	1.75	1.75	1.75
1134	NASDAQ	AAME	Thu, Jul 15, 1993	1.75	2.00	1.75	2.00
1133	NASDAQ	AAME	Wed, Jul 14, 1993	1.75	2.00	1.75	2.00
1132	NASDAQ	AAME	Tue, Jul 13, 1993	1.88	2.00	1.75	1.81
1131	NASDAQ	AAME	Mon, Jul 12, 1993	1.75	1.75	1.75	1.75
1130	NASDAQ	AAME	Tue, Jul 6, 1993	1.88	1.88	1.88	1.88
1129	NASDAQ	AAME	Fri, Jul 2, 1993	2.00	2.00	1.75	1.75
1128	NASDAQ	AAME	Thu, Jul 1, 1993	2.00	2.13	1.84	2.00
1127	NASDAQ	AAME	Wed, Jun 30, 1993	2.00	2.25	2.00	2.00
1126	NASDAQ	AAME	Fri, Jun 25, 1993	2.25	2.25	2.00	2.25
1125	NASDAQ	AAME	Thu, Jun 24, 1993	2.25	2.25	2.25	2.25
1124	NASDAQ	AAME	Wed, Jun 23, 1993	2.00	2.00	2.00	2.00
1123	NASDAQ	AAME	Mon, Jun 21, 1993	2.25	2.25	2.25	2.25
1122	NASDAQ	AAME	Fri, Jun 18, 1993	2.00	2.38	2.00	2.25
1121	NASDAQ	AAME	Thu, Jun 17, 1993	1.88	2.38	1.88	2.13
1120	NASDAQ	AAME	Tue, Jun 15, 1993	1.88	2.25	1.88	1.88
1119	NASDAQ	AAME	Mon, Jun 14, 1993	2.13	2.13	1.88	2.13
1118	NASDAQ	AAME	Fri, Jun 11, 1993	2.13	2.13	1.88	1.88
1117	NASDAQ	AAME	Thu, Jun 10, 1993	1.88	2.13	1.88	2.13
1116	NASDAQ	AAME	Wed, Jun 9, 1993	2.13	2.13	1.88	1.88
1115	NASDAQ	AAME	Tue, Jun 8, 1993	2.13	2.13	2.13	2.13
1114	NASDAQ	AAME	Mon, Jun 7, 1993	2.13	2.13	2.13	2.13
1113	NASDAQ	AAME	Fri, Jun 4, 1993	2.38	2.38	2.38	2.38
1112	NASDAQ	AAME	Thu, Jun 3, 1993	2.13	2.38	2.13	2.38
1111	NASDAQ	AAME	Wed, Jun 2, 1993	2.13	2.38	2.13	2.38
1110	NASDAQ	AAME	Tue, Jun 1, 1993	2.13	2.13	2.13	2.13
1109	NASDAQ	AAME	Fri, May 28, 1993	2.13	2.50	2.13	2.50
1108	NASDAQ	AAME	Wed, May 26, 1993	2.50	2.50	2.50	2.50
1107	NASDAQ	AAME	Tue, May 25, 1993	2.50	2.50	2.50	2.50
1106	NASDAQ	AAME	Fri, May 21, 1993	2.13	2.13	2.13	2.13
1105	NASDAQ	AAME	Thu, May 20, 1993	2.38	2.50	2.38	2.50
1104	NASDAQ	AAME	Wed, May 19, 1993	2.25	2.50	2.25	2.50
1103	NASDAQ	AAME	Tue, May 18, 1993	2.25	2.63	2.25	2.50
1102	NASDAQ	AAME	Mon, May 17, 1993	2.25	2.63	2.25	2.63
1101	NASDAQ	AAME	Thu, May 13, 1993	2.75	2.75	2.38	2.63
1100	NASDAQ	AAME	Wed, May 12, 1993	2.25	2.63	2.25	2.50
1099	NASDAQ	AAME	Tue, May 11, 1993	2.25	2.25	2.25	2.25
1098	NASDAQ	AAME	Mon, May 10, 1993	2.63	2.63	2.38	2.63
1097	NASDAQ	AAME	Fri, May 7, 1993	2.50	2.63	2.25	2.63
1096	NASDAQ	AAME	Thu, May 6, 1993	2.50	2.50	2.13	2.13
1095	NASDAQ	AAME	Wed, May 5, 1993	2.13	2.50	2.13	2.38
1094	NASDAQ	AAME	Tue, May 4, 1993	2.13	2.50	2.13	2.50
1093	NASDAQ	AAME	Mon, May 3, 1993	2.38	2.50	2.25	2.25
1092	NASDAQ	AAME	Fri, Apr 30, 1993	2.63	2.63	2.38	2.38
1091	NASDAQ	AAME	Thu, Apr 29, 1993	2.13	2.25	2.00	2.13
1090	NASDAQ	AAME	Wed, Apr 28, 1993	1.75	1.75	1.75	1.75
1089	NASDAQ	AAME	Tue, Apr 27, 1993	1.75	2.13	1.75	2.13
1088	NASDAQ	AAME	Fri, Apr 23, 1993	2.13	2.13	2.13	2.13
1087	NASDAQ	AAME	Thu, Apr 22, 1993	1.75	2.13	1.75	2.13
1086	NASDAQ	AAME	Wed, Apr 21, 1993	2.13	2.13	1.75	2.00
1085	NASDAQ	AAME	Tue, Apr 20, 1993	1.75	1.75	1.75	1.75
1084	NASDAQ	AAME	Mon, Apr 19, 1993	1.75	1.75	1.75	1.75
1083	NASDAQ	AAME	Fri, Apr 16, 1993	2.13	2.13	1.75	2.13
1082	NASDAQ	AAME	Wed, Apr 14, 1993	2.13	2.13	1.75	2.06
1081	NASDAQ	AAME	Tue, Apr 13, 1993	1.75	1.75	1.75	1.75
1080	NASDAQ	AAME	Mon, Apr 12, 1993	1.88	2.00	1.88	2.00
1079	NASDAQ	AAME	Thu, Apr 8, 1993	2.00	2.00	2.00	2.00
1078	NASDAQ	AAME	Wed, Apr 7, 1993	1.63	1.63	1.63	1.63
1077	NASDAQ	AAME	Tue, Apr 6, 1993	2.00	2.00	1.88	1.88
1076	NASDAQ	AAME	Mon, Apr 5, 1993	1.88	2.25	1.63	1.63
1075	NASDAQ	AAME	Fri, Apr 2, 1993	2.25	2.25	2.25	2.25
1074	NASDAQ	AAME	Thu, Apr 1, 1993	2.25	2.25	2.25	2.25
1073	NASDAQ	AAME	Wed, Mar 31, 1993	2.38	2.38	2.38	2.38
1072	NASDAQ	AAME	Tue, Mar 30, 1993	2.13	2.13	1.88	2.13
1071	NASDAQ	AAME	Mon, Mar 29, 1993	1.88	2.25	1.88	2.13
1070	NASDAQ	AAME	Fri, Mar 26, 1993	2.25	2.25	1.88	1.88
1069	NASDAQ	AAME	Thu, Mar 25, 1993	1.88	2.38	1.88	2.00
1068	NASDAQ	AAME	Wed, Mar 24, 1993	2.13	2.25	2.13	2.25
1067	NASDAQ	AAME	Tue, Mar 23, 1993	2.13	2.13	2.13	2.13
1066	NASDAQ	AAME	Mon, Mar 22, 1993	2.13	2.50	2.13	2.50
1065	NASDAQ	AAME	Thu, Mar 18, 1993	2.63	2.63	2.13	2.13
1064	NASDAQ	AAME	Wed, Mar 17, 1993	2.13	2.44	2.13	2.44
1063	NASDAQ	AAME	Tue, Mar 16, 1993	2.13	2.63	2.13	2.13
1062	NASDAQ	AAME	Fri, Mar 12, 1993	2.63	2.63	2.38	2.38
1061	NASDAQ	AAME	Thu, Mar 11, 1993	2.63	2.63	2.13	2.63
1060	NASDAQ	AAME	Wed, Mar 10, 1993	2.13	2.63	2.00	2.25
1059	NASDAQ	AAME	Tue, Mar 9, 1993	1.88	1.88	1.88	1.88
1058	NASDAQ	AAME	Mon, Mar 8, 1993	1.88	1.88	1.88	1.88
1057	NASDAQ	AAME	Fri, Mar 5, 1993	2.13	2.13	1.88	1.88
1056	NASDAQ	AAME	Thu, Mar 4, 1993	1.88	2.13	1.88	1.88
1055	NASDAQ	AAME	Wed, Mar 3, 1993	2.00	2.00	2.00	2.00
1054	NASDAQ	AAME	Tue, Mar 2, 1993	2.00	2.00	2.00	2.00
1053	NASDAQ	AAME	Mon, Mar 1, 1993	2.00	2.00	2.00	2.00
1052	NASDAQ	AAME	Fri, Feb 26, 1993	1.75	2.00	1.75	2.00
1051	NASDAQ	AAME	Thu, Feb 25, 1993	1.75	1.75	1.75	1.75
1050	NASDAQ	AAME	Mon, Feb 22, 1993	2.13	2.13	1.75	1.88
1049	NASDAQ	AAME	Fri, Feb 19, 1993	2.13	2.13	1.75	1.75
1048	NASDAQ	AAME	Thu, Feb 18, 1993	1.88	2.00	1.88	1.88
1047	NASDAQ	AAME	Wed, Feb 17, 1993	2.00	2.00	1.75	1.88
1046	NASDAQ	AAME	Tue, Feb 16, 1993	1.88	2.00	1.88	2.00
1045	NASDAQ	AAME	Fri, Feb 12, 1993	2.13	2.13	1.88	2.13
1044	NASDAQ	AAME	Thu, Feb 11, 1993	2.00	2.00	2.00	2.00
1043	NASDAQ	AAME	Wed, Feb 10, 1993	2.13	2.13	2.13	2.13
1042	NASDAQ	AAME	Tue, Feb 9, 1993	1.88	1.88	1.88	1.88
1041	NASDAQ	AAME	Mon, Feb 8, 1993	2.00	2.25	1.94	2.00
1040	NASDAQ	AAME	Fri, Feb 5, 1993	1.88	1.88	1.88	1.88
1039	NASDAQ	AAME	Wed, Feb 3, 1993	2.13	2.13	1.88	2.13
1038	NASDAQ	AAME	Tue, Feb 2, 1993	2.13	2.13	2.13	2.13
1037	NASDAQ	AAME	Mon, Feb 1, 1993	2.25	2.25	2.25	2.25
1036	NASDAQ	AAME	Thu, Jan 28, 1993	2.25	2.25	2.25	2.25
1035	NASDAQ	AAME	Wed, Jan 27, 1993	2.38	2.38	2.13	2.13
1034	NASDAQ	AAME	Tue, Jan 26, 1993	2.13	2.25	2.13	2.13
1033	NASDAQ	AAME	Mon, Jan 25, 1993	2.38	2.38	2.00	2.25
1032	NASDAQ	AAME	Fri, Jan 22, 1993	2.38	2.38	2.13	2.13
1031	NASDAQ	AAME	Thu, Jan 21, 1993	2.38	2.38	2.00	2.00
1030	NASDAQ	AAME	Wed, Jan 20, 1993	2.13	2.38	2.13	2.38
1029	NASDAQ	AAME	Tue, Jan 19, 1993	2.63	2.63	2.25	2.25
1028	NASDAQ	AAME	Mon, Jan 18, 1993	2.50	2.63	2.50	2.63
1027	NASDAQ	AAME	Fri, Jan 15, 1993	2.13	2.38	2.00	2.13
1026	NASDAQ	AAME	Thu, Jan 14, 1993	1.75	2.13	1.75	2.13
1025	NASDAQ	AAME	Wed, Jan 13, 1993	2.13	2.13	1.75	2.13
1024	NASDAQ	AAME	Tue, Jan 12, 1993	2.00	2.13	2.00	2.13
1023	NASDAQ	AAME	Mon, Jan 11, 1993	1.88	2.00	1.63	1.81
1022	NASDAQ	AAME	Fri, Jan 8, 1993	2.00	2.00	1.75	1.75
1021	NASDAQ	AAME	Thu, Jan 7, 1993	1.75	1.75	1.75	1.75
1020	NASDAQ	AAME	Wed, Jan 6, 1993	2.00	2.00	2.00	2.00
1019	NASDAQ	AAME	Tue, Jan 5, 1993	1.88	1.88	1.75	1.75
1018	NASDAQ	AAME	Mon, Jan 4, 1993	1.88	1.88	1.88	1.88
1017	NASDAQ	AAME	Thu, Dec 31, 1992	1.63	1.88	1.63	1.63
1016	NASDAQ	AAME	Wed, Dec 30, 1992	1.88	1.88	1.63	1.63
1015	NASDAQ	AAME	Tue, Dec 29, 1992	1.63	1.63	1.63	1.63
1014	NASDAQ	AAME	Mon, Dec 28, 1992	1.63	1.88	1.63	1.88
1013	NASDAQ	AAME	Thu, Dec 24, 1992	1.88	1.88	1.88	1.88
1012	NASDAQ	AAME	Wed, Dec 23, 1992	1.63	1.88	1.63	1.88
1011	NASDAQ	AAME	Tue, Dec 22, 1992	1.88	1.88	1.88	1.88
1010	NASDAQ	AAME	Mon, Dec 21, 1992	2.00	2.00	2.00	2.00
1009	NASDAQ	AAME	Fri, Dec 18, 1992	2.00	2.00	2.00	2.00
1008	NASDAQ	AAME	Wed, Dec 16, 1992	2.13	2.13	1.88	1.88
1007	NASDAQ	AAME	Tue, Dec 15, 1992	2.25	2.25	1.94	2.00
1006	NASDAQ	AAME	Mon, Dec 14, 1992	1.88	2.25	1.88	2.00
1005	NASDAQ	AAME	Fri, Dec 11, 1992	2.13	2.13	2.13	2.13
1004	NASDAQ	AAME	Wed, Dec 9, 1992	1.75	2.00	1.75	1.88
1003	NASDAQ	AAME	Tue, Dec 8, 1992	1.88	1.88	1.75	1.88
1002	NASDAQ	AAME	Mon, Dec 7, 1992	1.75	1.88	1.75	1.88
1001	NASDAQ	AAME	Fri, Dec 4, 1992	2.00	2.00	1.75	1.88
1000	NASDAQ	AAME	Thu, Dec 3, 1992	2.00	2.00	2.00	2.00
999	NASDAQ	AAME	Wed, Dec 2, 1992	2.00	2.38	1.75	1.75
998	NASDAQ	AAME	Tue, Dec 1, 1992	2.00	2.50	2.00	2.00
997	NASDAQ	AAME	Mon, Nov 30, 1992	1.50	1.94	1.50	1.75
996	NASDAQ	AAME	Fri, Nov 27, 1992	1.75	1.88	1.50	1.50
995	NASDAQ	AAME	Wed, Nov 25, 1992	1.75	1.75	1.75	1.75
994	NASDAQ	AAME	Mon, Nov 23, 1992	1.31	1.50	1.25	1.50
993	NASDAQ	AAME	Fri, Nov 20, 1992	1.00	1.31	1.00	1.31
992	NASDAQ	AAME	Thu, Nov 19, 1992	0.94	0.94	0.94	0.94
991	NASDAQ	AAME	Wed, Nov 18, 1992	1.00	1.25	0.94	1.13
990	NASDAQ	AAME	Tue, Nov 17, 1992	1.06	1.13	0.94	0.94
989	NASDAQ	AAME	Fri, Nov 13, 1992	0.94	1.13	0.94	0.94
988	NASDAQ	AAME	Thu, Nov 12, 1992	1.13	1.13	1.00	1.00
987	NASDAQ	AAME	Wed, Nov 11, 1992	1.13	1.13	1.13	1.13
986	NASDAQ	AAME	Tue, Nov 10, 1992	0.94	1.13	0.94	1.13
985	NASDAQ	AAME	Wed, Nov 4, 1992	1.06	1.06	1.06	1.06
984	NASDAQ	AAME	Mon, Nov 2, 1992	1.13	1.13	0.88	1.00
983	NASDAQ	AAME	Fri, Oct 30, 1992	1.13	1.13	1.13	1.13
982	NASDAQ	AAME	Wed, Oct 28, 1992	0.88	0.88	0.88	0.88
981	NASDAQ	AAME	Tue, Oct 27, 1992	1.06	1.13	1.06	1.13
980	NASDAQ	AAME	Mon, Oct 26, 1992	0.94	0.94	0.88	0.88
979	NASDAQ	AAME	Fri, Oct 23, 1992	0.88	0.88	0.88	0.88
978	NASDAQ	AAME	Thu, Oct 22, 1992	1.00	1.13	1.00	1.13
977	NASDAQ	AAME	Wed, Oct 21, 1992	0.75	0.75	0.75	0.75
976	NASDAQ	AAME	Fri, Oct 16, 1992	1.00	1.00	0.75	0.75
975	NASDAQ	AAME	Thu, Oct 15, 1992	1.00	1.00	1.00	1.00
974	NASDAQ	AAME	Wed, Oct 14, 1992	0.75	0.75	0.75	0.75
973	NASDAQ	AAME	Mon, Oct 12, 1992	0.63	0.88	0.63	0.88
972	NASDAQ	AAME	Fri, Oct 9, 1992	0.88	0.88	0.88	0.88
971	NASDAQ	AAME	Thu, Oct 8, 1992	0.63	0.88	0.63	0.88
970	NASDAQ	AAME	Wed, Oct 7, 1992	0.63	0.63	0.63	0.63
969	NASDAQ	AAME	Tue, Oct 6, 1992	0.75	0.75	0.75	0.75
968	NASDAQ	AAME	Mon, Oct 5, 1992	0.81	0.88	0.81	0.88
967	NASDAQ	AAME	Thu, Oct 1, 1992	0.81	0.81	0.81	0.81
966	NASDAQ	AAME	Wed, Sep 30, 1992	1.00	1.00	1.00	1.00
965	NASDAQ	AAME	Wed, Sep 23, 1992	1.00	1.00	0.81	0.81
964	NASDAQ	AAME	Tue, Sep 22, 1992	0.81	0.81	0.81	0.81
963	NASDAQ	AAME	Wed, Sep 16, 1992	1.13	1.13	0.81	0.81
962	NASDAQ	AAME	Fri, Sep 11, 1992	1.13	1.13	0.94	1.00
961	NASDAQ	AAME	Thu, Sep 10, 1992	0.81	0.81	0.81	0.81
960	NASDAQ	AAME	Fri, Sep 4, 1992	1.13	1.13	1.13	1.13
959	NASDAQ	AAME	Thu, Sep 3, 1992	1.13	1.13	1.13	1.13
958	NASDAQ	AAME	Wed, Sep 2, 1992	0.81	1.13	0.81	1.13
957	NASDAQ	AAME	Tue, Sep 1, 1992	1.13	1.13	1.13	1.13
956	NASDAQ	AAME	Mon, Aug 31, 1992	1.06	1.06	1.06	1.06
955	NASDAQ	AAME	Mon, Aug 24, 1992	1.06	1.06	1.06	1.06
954	NASDAQ	AAME	Fri, Aug 21, 1992	1.00	1.00	0.81	0.81
953	NASDAQ	AAME	Thu, Aug 20, 1992	0.81	0.81	0.81	0.81
952	NASDAQ	AAME	Tue, Aug 18, 1992	0.81	0.81	0.81	0.81
951	NASDAQ	AAME	Mon, Aug 17, 1992	0.81	0.81	0.81	0.81
950	NASDAQ	AAME	Thu, Aug 13, 1992	1.13	1.13	0.88	0.88
949	NASDAQ	AAME	Wed, Aug 12, 1992	1.00	1.00	1.00	1.00
948	NASDAQ	AAME	Mon, Aug 10, 1992	0.94	0.94	0.94	0.94
947	NASDAQ	AAME	Fri, Aug 7, 1992	0.88	1.00	0.88	1.00
946	NASDAQ	AAME	Thu, Aug 6, 1992	1.00	1.00	1.00	1.00
945	NASDAQ	AAME	Wed, Aug 5, 1992	1.00	1.00	1.00	1.00
944	NASDAQ	AAME	Tue, Aug 4, 1992	1.00	1.00	1.00	1.00
943	NASDAQ	AAME	Mon, Aug 3, 1992	1.00	1.00	1.00	1.00
942	NASDAQ	AAME	Fri, Jul 31, 1992	1.38	1.38	1.38	1.38
941	NASDAQ	AAME	Thu, Jul 30, 1992	1.13	1.13	1.13	1.13
940	NASDAQ	AAME	Wed, Jul 29, 1992	1.25	1.25	1.25	1.25
939	NASDAQ	AAME	Mon, Jul 27, 1992	1.13	1.38	1.00	1.38
938	NASDAQ	AAME	Fri, Jul 24, 1992	1.06	1.31	1.06	1.31
937	NASDAQ	AAME	Thu, Jul 23, 1992	1.06	1.06	1.06	1.06
936	NASDAQ	AAME	Tue, Jul 21, 1992	1.25	1.25	1.25	1.25
935	NASDAQ	AAME	Thu, Jul 16, 1992	1.06	1.06	1.06	1.06
934	NASDAQ	AAME	Wed, Jul 15, 1992	1.06	1.06	1.06	1.06
933	NASDAQ	AAME	Tue, Jul 14, 1992	1.06	1.09	1.06	1.09
932	NASDAQ	AAME	Fri, Jul 10, 1992	1.06	1.16	1.06	1.06
931	NASDAQ	AAME	Thu, Jul 9, 1992	1.13	1.16	1.06	1.16
930	NASDAQ	AAME	Wed, Jul 8, 1992	1.06	1.13	1.06	1.13
929	NASDAQ	AAME	Mon, Jul 6, 1992	1.00	1.19	1.00	1.19
928	NASDAQ	AAME	Thu, Jul 2, 1992	1.38	1.38	1.13	1.13
927	NASDAQ	AAME	Wed, Jul 1, 1992	1.13	1.25	1.13	1.25
926	NASDAQ	AAME	Fri, Jun 26, 1992	1.13	1.13	1.13	1.13
925	NASDAQ	AAME	Thu, Jun 25, 1992	1.38	1.38	1.38	1.38
924	NASDAQ	AAME	Tue, Jun 23, 1992	1.13	1.13	1.13	1.13
923	NASDAQ	AAME	Mon, Jun 22, 1992	1.13	1.25	1.13	1.13
922	NASDAQ	AAME	Fri, Jun 19, 1992	1.13	1.13	1.13	1.13
921	NASDAQ	AAME	Thu, Jun 18, 1992	1.13	1.13	1.13	1.13
920	NASDAQ	AAME	Wed, Jun 17, 1992	1.13	1.13	1.13	1.13
919	NASDAQ	AAME	Tue, Jun 16, 1992	1.13	1.13	1.13	1.13
918	NASDAQ	AAME	Thu, Jun 11, 1992	1.13	1.25	1.13	1.25
917	NASDAQ	AAME	Wed, Jun 10, 1992	1.13	1.13	1.13	1.13
916	NASDAQ	AAME	Tue, Jun 2, 1992	1.13	1.13	1.13	1.13
915	NASDAQ	AAME	Mon, Jun 1, 1992	1.13	1.13	1.13	1.13
914	NASDAQ	AAME	Fri, May 29, 1992	1.13	1.13	1.13	1.13
913	NASDAQ	AAME	Wed, May 27, 1992	1.13	1.25	1.13	1.25
912	NASDAQ	AAME	Tue, May 26, 1992	1.38	1.38	1.13	1.13
911	NASDAQ	AAME	Fri, May 22, 1992	1.38	1.38	1.38	1.38
910	NASDAQ	AAME	Thu, May 21, 1992	1.13	1.13	1.13	1.13
909	NASDAQ	AAME	Wed, May 20, 1992	1.13	1.13	1.13	1.13
908	NASDAQ	AAME	Tue, May 19, 1992	1.13	1.13	1.13	1.13
907	NASDAQ	AAME	Mon, May 18, 1992	1.38	1.38	1.38	1.38
906	NASDAQ	AAME	Tue, May 12, 1992	1.38	1.38	1.25	1.25
905	NASDAQ	AAME	Mon, May 11, 1992	1.13	1.38	1.13	1.38
904	NASDAQ	AAME	Fri, May 8, 1992	1.25	1.25	1.13	1.13
903	NASDAQ	AAME	Thu, May 7, 1992	1.31	1.31	1.31	1.31
902	NASDAQ	AAME	Wed, May 6, 1992	1.41	1.50	1.31	1.50
901	NASDAQ	AAME	Tue, May 5, 1992	1.50	1.50	1.50	1.50
900	NASDAQ	AAME	Mon, May 4, 1992	1.38	1.50	1.31	1.50
899	NASDAQ	AAME	Fri, May 1, 1992	1.44	1.44	1.44	1.44
898	NASDAQ	AAME	Thu, Apr 30, 1992	1.50	1.50	1.38	1.38
897	NASDAQ	AAME	Wed, Apr 29, 1992	1.50	1.50	1.50	1.50
896	NASDAQ	AAME	Tue, Apr 28, 1992	1.44	1.44	1.44	1.44
895	NASDAQ	AAME	Mon, Apr 27, 1992	1.56	1.56	1.44	1.44
894	NASDAQ	AAME	Fri, Apr 24, 1992	1.81	1.81	1.44	1.44
893	NASDAQ	AAME	Thu, Apr 23, 1992	1.81	1.81	1.56	1.81
892	NASDAQ	AAME	Wed, Apr 22, 1992	1.50	1.63	1.44	1.63
891	NASDAQ	AAME	Tue, Apr 21, 1992	1.63	1.63	1.63	1.63
890	NASDAQ	AAME	Mon, Apr 20, 1992	1.63	1.63	1.50	1.50
889	NASDAQ	AAME	Thu, Apr 16, 1992	1.50	1.50	1.50	1.50
888	NASDAQ	AAME	Wed, Apr 15, 1992	1.50	1.50	1.38	1.50
887	NASDAQ	AAME	Tue, Apr 14, 1992	1.25	1.50	1.25	1.50
886	NASDAQ	AAME	Fri, Apr 10, 1992	1.50	1.50	1.25	1.25
885	NASDAQ	AAME	Thu, Apr 9, 1992	1.13	1.25	1.13	1.25
884	NASDAQ	AAME	Wed, Apr 8, 1992	1.13	1.25	1.13	1.13
883	NASDAQ	AAME	Tue, Apr 7, 1992	1.13	1.13	1.13	1.13
882	NASDAQ	AAME	Mon, Apr 6, 1992	0.94	1.06	0.94	1.00
881	NASDAQ	AAME	Fri, Apr 3, 1992	1.06	1.06	1.00	1.00
880	NASDAQ	AAME	Thu, Apr 2, 1992	0.94	1.00	0.94	1.00
879	NASDAQ	AAME	Wed, Apr 1, 1992	1.06	1.06	1.00	1.00
878	NASDAQ	AAME	Tue, Mar 31, 1992	1.06	1.06	1.06	1.06
877	NASDAQ	AAME	Mon, Mar 30, 1992	1.00	1.00	0.88	0.88
876	NASDAQ	AAME	Fri, Mar 27, 1992	1.06	1.06	0.88	0.88
875	NASDAQ	AAME	Thu, Mar 26, 1992	1.00	1.00	0.88	0.94
874	NASDAQ	AAME	Wed, Mar 25, 1992	0.81	0.94	0.81	0.91
873	NASDAQ	AAME	Tue, Mar 24, 1992	0.94	0.94	0.75	0.75
872	NASDAQ	AAME	Fri, Mar 20, 1992	0.75	0.94	0.75	0.94
871	NASDAQ	AAME	Wed, Mar 18, 1992	0.75	0.94	0.75	0.75
870	NASDAQ	AAME	Tue, Mar 17, 1992	0.75	0.75	0.75	0.75
869	NASDAQ	AAME	Fri, Mar 13, 1992	0.75	0.75	0.75	0.75
868	NASDAQ	AAME	Thu, Mar 12, 1992	0.75	0.75	0.75	0.75
867	NASDAQ	AAME	Wed, Mar 11, 1992	0.75	0.88	0.75	0.75
866	NASDAQ	AAME	Tue, Mar 10, 1992	0.88	0.88	0.75	0.75
865	NASDAQ	AAME	Wed, Mar 4, 1992	0.69	0.69	0.69	0.69
864	NASDAQ	AAME	Tue, Mar 3, 1992	0.88	0.88	0.69	0.69
863	NASDAQ	AAME	Mon, Mar 2, 1992	0.88	0.88	0.69	0.69
862	NASDAQ	AAME	Fri, Feb 28, 1992	0.75	0.88	0.75	0.75
861	NASDAQ	AAME	Thu, Feb 27, 1992	0.94	0.94	0.94	0.94
860	NASDAQ	AAME	Wed, Feb 26, 1992	0.75	0.75	0.75	0.75
859	NASDAQ	AAME	Tue, Feb 25, 1992	0.94	0.94	0.94	0.94
858	NASDAQ	AAME	Mon, Feb 24, 1992	0.88	0.88	0.88	0.88
857	NASDAQ	AAME	Fri, Feb 21, 1992	0.75	0.75	0.75	0.75
856	NASDAQ	AAME	Wed, Feb 19, 1992	0.75	0.75	0.75	0.75
855	NASDAQ	AAME	Tue, Feb 18, 1992	0.75	0.75	0.75	0.75
854	NASDAQ	AAME	Fri, Feb 14, 1992	0.75	0.75	0.75	0.75
853	NASDAQ	AAME	Thu, Feb 13, 1992	0.75	0.75	0.75	0.75
852	NASDAQ	AAME	Wed, Feb 12, 1992	0.81	0.81	0.75	0.75
851	NASDAQ	AAME	Tue, Feb 11, 1992	0.81	0.81	0.81	0.81
850	NASDAQ	AAME	Mon, Feb 10, 1992	0.81	0.81	0.81	0.81
849	NASDAQ	AAME	Fri, Feb 7, 1992	1.00	1.00	0.81	0.81
848	NASDAQ	AAME	Wed, Feb 5, 1992	0.88	0.88	0.88	0.88
847	NASDAQ	AAME	Tue, Feb 4, 1992	0.88	0.88	0.88	0.88
846	NASDAQ	AAME	Wed, Jan 29, 1992	0.88	0.88	0.88	0.88
845	NASDAQ	AAME	Tue, Jan 28, 1992	1.00	1.00	0.81	0.81
844	NASDAQ	AAME	Mon, Jan 27, 1992	0.81	0.81	0.81	0.81
843	NASDAQ	AAME	Fri, Jan 24, 1992	0.81	0.81	0.81	0.81
842	NASDAQ	AAME	Thu, Jan 23, 1992	1.00	1.00	1.00	1.00
841	NASDAQ	AAME	Tue, Jan 21, 1992	0.81	0.81	0.81	0.81
840	NASDAQ	AAME	Fri, Jan 17, 1992	0.88	0.88	0.81	0.88
839	NASDAQ	AAME	Thu, Jan 16, 1992	1.00	1.00	0.75	0.88
838	NASDAQ	AAME	Tue, Jan 14, 1992	0.88	0.88	0.88	0.88
837	NASDAQ	AAME	Mon, Jan 13, 1992	1.00	1.00	0.88	0.88
836	NASDAQ	AAME	Fri, Jan 10, 1992	1.00	1.00	0.94	0.94
835	NASDAQ	AAME	Thu, Jan 9, 1992	0.94	1.00	0.94	1.00
834	NASDAQ	AAME	Wed, Jan 8, 1992	0.94	0.94	0.94	0.94
833	NASDAQ	AAME	Tue, Jan 7, 1992	0.88	1.00	0.88	0.94
832	NASDAQ	AAME	Mon, Jan 6, 1992	0.88	0.88	0.88	0.88
831	NASDAQ	AAME	Fri, Jan 3, 1992	0.88	0.88	0.88	0.88
830	NASDAQ	AAME	Thu, Jan 2, 1992	0.75	1.00	0.75	0.94
829	NASDAQ	AAME	Tue, Dec 31, 1991	0.88	0.94	0.75	0.75
828	NASDAQ	AAME	Mon, Dec 30, 1991	0.75	1.00	0.75	0.75
827	NASDAQ	AAME	Fri, Dec 27, 1991	0.75	0.75	0.75	0.75
826	NASDAQ	AAME	Thu, Dec 26, 1991	1.00	1.00	0.88	1.00
825	NASDAQ	AAME	Tue, Dec 24, 1991	1.00	1.00	1.00	1.00
824	NASDAQ	AAME	Mon, Dec 23, 1991	0.81	1.00	0.75	0.75
823	NASDAQ	AAME	Fri, Dec 20, 1991	0.88	1.06	0.75	1.00
822	NASDAQ	AAME	Thu, Dec 19, 1991	0.63	0.88	0.44	0.88
821	NASDAQ	AAME	Wed, Dec 18, 1991	0.44	0.63	0.44	0.50
820	NASDAQ	AAME	Tue, Dec 17, 1991	0.44	0.44	0.44	0.44
819	NASDAQ	AAME	Mon, Dec 16, 1991	0.44	0.50	0.44	0.44
818	NASDAQ	AAME	Fri, Dec 13, 1991	0.56	0.56	0.44	0.44
817	NASDAQ	AAME	Thu, Dec 12, 1991	0.44	0.56	0.44	0.56
816	NASDAQ	AAME	Wed, Dec 11, 1991	0.44	0.63	0.44	0.44
815	NASDAQ	AAME	Tue, Dec 10, 1991	0.44	0.44	0.44	0.44
814	NASDAQ	AAME	Mon, Dec 9, 1991	0.44	0.56	0.38	0.44
813	NASDAQ	AAME	Fri, Dec 6, 1991	0.44	0.44	0.44	0.44
812	NASDAQ	AAME	Thu, Dec 5, 1991	0.44	0.75	0.44	0.75
811	NASDAQ	AAME	Wed, Dec 4, 1991	0.44	0.56	0.44	0.44
810	NASDAQ	AAME	Mon, Dec 2, 1991	0.50	0.63	0.50	0.50
809	NASDAQ	AAME	Fri, Nov 29, 1991	0.50	0.50	0.50	0.50
808	NASDAQ	AAME	Wed, Nov 27, 1991	0.50	0.63	0.38	0.50
807	NASDAQ	AAME	Tue, Nov 26, 1991	0.63	0.75	0.50	0.50
806	NASDAQ	AAME	Mon, Nov 25, 1991	0.63	0.63	0.63	0.63
805	NASDAQ	AAME	Fri, Nov 22, 1991	0.81	0.81	0.81	0.81
804	NASDAQ	AAME	Wed, Nov 20, 1991	0.81	0.81	0.81	0.81
803	NASDAQ	AAME	Tue, Nov 19, 1991	0.63	0.88	0.63	0.88
802	NASDAQ	AAME	Mon, Nov 18, 1991	0.63	0.63	0.63	0.63
801	NASDAQ	AAME	Fri, Nov 15, 1991	0.88	0.94	0.75	0.75
800	NASDAQ	AAME	Thu, Nov 14, 1991	0.88	0.88	0.75	0.88
799	NASDAQ	AAME	Wed, Nov 13, 1991	0.75	0.75	0.75	0.75
798	NASDAQ	AAME	Tue, Nov 12, 1991	1.00	1.00	0.88	0.88
797	NASDAQ	AAME	Mon, Nov 11, 1991	1.00	1.00	1.00	1.00
796	NASDAQ	AAME	Fri, Nov 8, 1991	0.75	0.75	0.75	0.75
795	NASDAQ	AAME	Thu, Nov 7, 1991	0.75	0.75	0.75	0.75
794	NASDAQ	AAME	Wed, Nov 6, 1991	0.88	0.88	0.75	0.81
793	NASDAQ	AAME	Tue, Nov 5, 1991	0.81	1.00	0.81	0.81
792	NASDAQ	AAME	Wed, Oct 30, 1991	0.75	0.75	0.75	0.75
791	NASDAQ	AAME	Thu, Oct 24, 1991	0.81	0.81	0.81	0.81
790	NASDAQ	AAME	Wed, Oct 23, 1991	0.81	0.81	0.81	0.81
789	NASDAQ	AAME	Mon, Oct 21, 1991	0.81	0.81	0.81	0.81
788	NASDAQ	AAME	Fri, Oct 18, 1991	0.81	1.00	0.81	0.94
787	NASDAQ	AAME	Tue, Oct 15, 1991	0.88	0.94	0.88	0.94
786	NASDAQ	AAME	Mon, Oct 14, 1991	1.00	1.00	0.88	0.88
785	NASDAQ	AAME	Fri, Oct 11, 1991	0.88	0.88	0.88	0.88
784	NASDAQ	AAME	Wed, Oct 9, 1991	0.88	1.00	0.88	1.00
783	NASDAQ	AAME	Tue, Oct 8, 1991	0.88	1.00	0.88	1.00
782	NASDAQ	AAME	Mon, Oct 7, 1991	0.88	1.00	0.88	1.00
781	NASDAQ	AAME	Thu, Oct 3, 1991	0.94	0.94	0.94	0.94
780	NASDAQ	AAME	Wed, Oct 2, 1991	1.06	1.06	1.06	1.06
779	NASDAQ	AAME	Tue, Oct 1, 1991	0.88	1.06	0.88	1.06
778	NASDAQ	AAME	Fri, Sep 27, 1991	1.06	1.06	0.88	0.88
777	NASDAQ	AAME	Wed, Sep 25, 1991	1.00	1.06	0.88	1.06
776	NASDAQ	AAME	Tue, Sep 24, 1991	1.00	1.00	1.00	1.00
775	NASDAQ	AAME	Fri, Sep 20, 1991	1.00	1.00	1.00	1.00
774	NASDAQ	AAME	Thu, Sep 19, 1991	1.06	1.06	1.06	1.06
773	NASDAQ	AAME	Wed, Sep 18, 1991	1.00	1.00	1.00	1.00
772	NASDAQ	AAME	Tue, Sep 17, 1991	1.00	1.00	1.00	1.00
771	NASDAQ	AAME	Mon, Sep 16, 1991	1.00	1.00	1.00	1.00
770	NASDAQ	AAME	Fri, Sep 13, 1991	1.13	1.25	1.00	1.13
769	NASDAQ	AAME	Wed, Sep 11, 1991	1.25	1.38	1.19	1.38
768	NASDAQ	AAME	Tue, Sep 10, 1991	1.25	1.38	1.25	1.38
767	NASDAQ	AAME	Mon, Sep 9, 1991	1.25	1.38	1.25	1.38
766	NASDAQ	AAME	Fri, Sep 6, 1991	1.25	1.25	1.25	1.25
765	NASDAQ	AAME	Thu, Sep 5, 1991	1.25	1.25	1.25	1.25
764	NASDAQ	AAME	Wed, Sep 4, 1991	1.50	1.50	1.50	1.50
763	NASDAQ	AAME	Fri, Aug 30, 1991	1.50	1.63	1.31	1.63
762	NASDAQ	AAME	Thu, Aug 29, 1991	1.38	1.38	1.38	1.38
761	NASDAQ	AAME	Wed, Aug 28, 1991	1.38	1.38	1.38	1.38
760	NASDAQ	AAME	Mon, Aug 26, 1991	1.38	1.38	1.38	1.38
759	NASDAQ	AAME	Fri, Aug 23, 1991	1.38	1.38	1.38	1.38
758	NASDAQ	AAME	Tue, Aug 20, 1991	1.38	1.38	1.38	1.38
757	NASDAQ	AAME	Mon, Aug 19, 1991	1.56	1.56	1.38	1.50
756	NASDAQ	AAME	Fri, Aug 16, 1991	1.50	1.50	1.50	1.50
755	NASDAQ	AAME	Thu, Aug 15, 1991	1.50	1.50	1.50	1.50
754	NASDAQ	AAME	Wed, Aug 14, 1991	1.50	1.63	1.50	1.63
753	NASDAQ	AAME	Tue, Aug 13, 1991	1.50	1.50	1.50	1.50
752	NASDAQ	AAME	Fri, Aug 9, 1991	1.50	1.63	1.50	1.63
751	NASDAQ	AAME	Thu, Aug 8, 1991	1.50	1.50	1.50	1.50
750	NASDAQ	AAME	Wed, Aug 7, 1991	1.50	1.50	1.50	1.50
749	NASDAQ	AAME	Mon, Aug 5, 1991	1.50	1.50	1.50	1.50
748	NASDAQ	AAME	Fri, Aug 2, 1991	1.50	1.50	1.50	1.50
747	NASDAQ	AAME	Wed, Jul 31, 1991	1.38	1.38	1.38	1.38
746	NASDAQ	AAME	Mon, Jul 29, 1991	1.50	1.50	1.38	1.38
745	NASDAQ	AAME	Tue, Jul 23, 1991	1.38	1.50	1.38	1.44
744	NASDAQ	AAME	Mon, Jul 22, 1991	1.50	1.63	1.50	1.63
743	NASDAQ	AAME	Wed, Jul 17, 1991	1.50	1.50	1.50	1.50
742	NASDAQ	AAME	Mon, Jul 15, 1991	1.50	1.50	1.50	1.50
741	NASDAQ	AAME	Fri, Jul 12, 1991	1.50	1.50	1.50	1.50
740	NASDAQ	AAME	Wed, Jul 10, 1991	1.50	1.50	1.50	1.50
739	NASDAQ	AAME	Tue, Jul 9, 1991	1.50	1.50	1.50	1.50
738	NASDAQ	AAME	Fri, Jul 5, 1991	1.50	1.50	1.50	1.50
737	NASDAQ	AAME	Wed, Jul 3, 1991	1.50	1.50	1.50	1.50
736	NASDAQ	AAME	Tue, Jul 2, 1991	1.63	1.63	1.63	1.63
735	NASDAQ	AAME	Fri, Jun 28, 1991	1.63	1.75	1.63	1.63
734	NASDAQ	AAME	Wed, Jun 26, 1991	1.88	1.88	1.63	1.63
733	NASDAQ	AAME	Tue, Jun 25, 1991	1.63	1.63	1.63	1.63
732	NASDAQ	AAME	Mon, Jun 24, 1991	1.63	1.63	1.63	1.63
731	NASDAQ	AAME	Fri, Jun 21, 1991	1.75	1.75	1.75	1.75
730	NASDAQ	AAME	Thu, Jun 20, 1991	1.88	1.88	1.88	1.88
729	NASDAQ	AAME	Wed, Jun 19, 1991	1.75	1.81	1.75	1.75
728	NASDAQ	AAME	Mon, Jun 17, 1991	1.88	1.88	1.88	1.88
727	NASDAQ	AAME	Fri, Jun 14, 1991	2.00	2.00	2.00	2.00
726	NASDAQ	AAME	Thu, Jun 13, 1991	2.00	2.00	2.00	2.00
725	NASDAQ	AAME	Wed, Jun 12, 1991	1.88	1.88	1.88	1.88
724	NASDAQ	AAME	Tue, Jun 11, 1991	1.88	1.88	1.88	1.88
723	NASDAQ	AAME	Mon, Jun 10, 1991	1.75	1.75	1.75	1.75
722	NASDAQ	AAME	Fri, Jun 7, 1991	1.75	1.75	1.75	1.75
721	NASDAQ	AAME	Thu, Jun 6, 1991	1.75	1.75	1.75	1.75
720	NASDAQ	AAME	Wed, Jun 5, 1991	1.88	1.88	1.75	1.75
719	NASDAQ	AAME	Tue, Jun 4, 1991	1.88	1.88	1.88	1.88
718	NASDAQ	AAME	Fri, May 31, 1991	1.88	1.88	1.88	1.88
717	NASDAQ	AAME	Thu, May 30, 1991	1.63	1.63	1.63	1.63
716	NASDAQ	AAME	Wed, May 29, 1991	1.63	1.63	1.63	1.63
715	NASDAQ	AAME	Tue, May 28, 1991	1.88	1.88	1.75	1.75
714	NASDAQ	AAME	Thu, May 23, 1991	1.63	1.88	1.63	1.88
713	NASDAQ	AAME	Wed, May 22, 1991	1.63	1.63	1.63	1.63
712	NASDAQ	AAME	Tue, May 21, 1991	1.63	1.63	1.63	1.63
711	NASDAQ	AAME	Mon, May 20, 1991	1.63	1.75	1.63	1.63
710	NASDAQ	AAME	Fri, May 17, 1991	1.63	1.88	1.63	1.63
709	NASDAQ	AAME	Thu, May 16, 1991	1.88	1.88	1.88	1.88
708	NASDAQ	AAME	Wed, May 15, 1991	1.63	1.63	1.63	1.63
707	NASDAQ	AAME	Tue, May 14, 1991	2.00	2.00	1.75	1.75
706	NASDAQ	AAME	Mon, May 13, 1991	1.75	2.00	1.75	2.00
705	NASDAQ	AAME	Fri, May 10, 1991	1.63	2.00	1.63	2.00
704	NASDAQ	AAME	Thu, May 9, 1991	1.38	1.63	1.38	1.63
703	NASDAQ	AAME	Wed, May 8, 1991	1.50	1.63	1.50	1.63
702	NASDAQ	AAME	Tue, May 7, 1991	1.50	1.75	1.50	1.63
701	NASDAQ	AAME	Fri, May 3, 1991	1.50	1.75	1.50	1.75
700	NASDAQ	AAME	Thu, May 2, 1991	1.50	1.75	1.50	1.75
699	NASDAQ	AAME	Tue, Apr 30, 1991	1.75	1.75	1.75	1.75
698	NASDAQ	AAME	Mon, Apr 29, 1991	1.63	1.69	1.63	1.69
697	NASDAQ	AAME	Fri, Apr 26, 1991	1.88	1.88	1.63	1.63
696	NASDAQ	AAME	Thu, Apr 25, 1991	1.75	1.75	1.75	1.75
695	NASDAQ	AAME	Wed, Apr 24, 1991	1.75	2.00	1.75	1.75
694	NASDAQ	AAME	Mon, Apr 22, 1991	2.00	2.00	1.75	1.75
693	NASDAQ	AAME	Fri, Apr 19, 1991	1.88	1.88	1.88	1.88
692	NASDAQ	AAME	Wed, Apr 17, 1991	1.75	1.88	1.75	1.88
691	NASDAQ	AAME	Tue, Apr 16, 1991	1.75	1.88	1.75	1.88
690	NASDAQ	AAME	Mon, Apr 15, 1991	1.75	1.75	1.75	1.75
689	NASDAQ	AAME	Fri, Apr 12, 1991	2.00	2.00	1.75	2.00
688	NASDAQ	AAME	Wed, Apr 10, 1991	1.75	1.88	1.75	1.88
687	NASDAQ	AAME	Tue, Apr 9, 1991	1.88	1.88	1.88	1.88
686	NASDAQ	AAME	Fri, Apr 5, 1991	2.00	2.00	2.00	2.00
685	NASDAQ	AAME	Thu, Apr 4, 1991	1.75	2.00	1.75	1.88
684	NASDAQ	AAME	Wed, Apr 3, 1991	1.88	2.00	1.88	2.00
683	NASDAQ	AAME	Tue, Apr 2, 1991	1.88	2.13	1.88	2.00
682	NASDAQ	AAME	Mon, Apr 1, 1991	2.13	2.13	2.13	2.13
681	NASDAQ	AAME	Thu, Mar 28, 1991	2.00	2.13	1.88	2.00
680	NASDAQ	AAME	Wed, Mar 27, 1991	1.75	1.94	1.69	1.94
679	NASDAQ	AAME	Tue, Mar 26, 1991	1.75	1.75	1.66	1.69
678	NASDAQ	AAME	Mon, Mar 25, 1991	1.75	1.75	1.75	1.75
677	NASDAQ	AAME	Fri, Mar 22, 1991	1.63	1.75	1.63	1.75
676	NASDAQ	AAME	Thu, Mar 21, 1991	1.56	1.75	1.56	1.63
675	NASDAQ	AAME	Wed, Mar 20, 1991	1.75	1.75	1.75	1.75
674	NASDAQ	AAME	Tue, Mar 19, 1991	1.50	1.63	1.50	1.56
673	NASDAQ	AAME	Mon, Mar 18, 1991	1.50	1.50	1.50	1.50
672	NASDAQ	AAME	Fri, Mar 15, 1991	1.75	1.75	1.50	1.50
671	NASDAQ	AAME	Thu, Mar 14, 1991	1.50	1.50	1.50	1.50
670	NASDAQ	AAME	Mon, Mar 11, 1991	1.50	1.88	1.50	1.88
669	NASDAQ	AAME	Fri, Mar 8, 1991	1.63	1.63	1.63	1.63
668	NASDAQ	AAME	Thu, Mar 7, 1991	1.75	1.75	1.75	1.75
667	NASDAQ	AAME	Wed, Mar 6, 1991	1.44	1.44	1.44	1.44
666	NASDAQ	AAME	Tue, Mar 5, 1991	1.44	1.75	1.44	1.75
665	NASDAQ	AAME	Fri, Mar 1, 1991	1.63	1.63	1.44	1.44
664	NASDAQ	AAME	Thu, Feb 28, 1991	1.63	1.63	1.63	1.63
663	NASDAQ	AAME	Wed, Feb 27, 1991	1.44	1.63	1.44	1.44
662	NASDAQ	AAME	Tue, Feb 26, 1991	1.69	1.69	1.69	1.69
661	NASDAQ	AAME	Mon, Feb 25, 1991	1.50	1.50	1.50	1.50
660	NASDAQ	AAME	Thu, Feb 21, 1991	1.50	1.69	1.50	1.69
659	NASDAQ	AAME	Wed, Feb 20, 1991	1.50	1.75	1.50	1.75
658	NASDAQ	AAME	Tue, Feb 19, 1991	1.50	1.75	1.50	1.75
657	NASDAQ	AAME	Thu, Feb 14, 1991	1.50	1.56	1.50	1.56
656	NASDAQ	AAME	Wed, Feb 13, 1991	1.50	1.56	1.50	1.56
655	NASDAQ	AAME	Tue, Feb 12, 1991	1.63	1.63	1.50	1.50
654	NASDAQ	AAME	Mon, Feb 11, 1991	1.50	1.50	1.50	1.50
653	NASDAQ	AAME	Fri, Feb 8, 1991	1.50	1.75	1.50	1.75
652	NASDAQ	AAME	Thu, Feb 7, 1991	1.50	1.50	1.50	1.50
651	NASDAQ	AAME	Wed, Feb 6, 1991	1.69	1.69	1.69	1.69
650	NASDAQ	AAME	Mon, Feb 4, 1991	1.38	1.38	1.38	1.38
649	NASDAQ	AAME	Thu, Jan 31, 1991	1.69	1.69	1.69	1.69
648	NASDAQ	AAME	Wed, Jan 30, 1991	1.69	1.69	1.69	1.69
647	NASDAQ	AAME	Tue, Jan 29, 1991	1.38	1.38	1.38	1.38
646	NASDAQ	AAME	Mon, Jan 28, 1991	1.38	1.38	1.38	1.38
645	NASDAQ	AAME	Tue, Jan 22, 1991	1.38	1.75	1.38	1.75
644	NASDAQ	AAME	Thu, Jan 17, 1991	1.75	1.75	1.75	1.75
643	NASDAQ	AAME	Wed, Jan 16, 1991	1.63	1.63	1.63	1.63
642	NASDAQ	AAME	Mon, Jan 14, 1991	1.38	1.44	1.38	1.44
641	NASDAQ	AAME	Fri, Jan 11, 1991	1.38	1.50	1.38	1.44
640	NASDAQ	AAME	Thu, Jan 10, 1991	1.38	1.38	1.38	1.38
639	NASDAQ	AAME	Wed, Jan 9, 1991	1.50	1.50	1.38	1.38
638	NASDAQ	AAME	Tue, Jan 8, 1991	1.38	1.38	1.38	1.38
637	NASDAQ	AAME	Mon, Jan 7, 1991	1.63	1.63	1.44	1.50
636	NASDAQ	AAME	Fri, Jan 4, 1991	1.44	1.44	1.44	1.44
635	NASDAQ	AAME	Thu, Jan 3, 1991	1.56	1.56	1.50	1.56
634	NASDAQ	AAME	Wed, Jan 2, 1991	1.50	1.63	1.50	1.63
633	NASDAQ	AAME	Mon, Dec 31, 1990	1.38	1.50	1.38	1.50
632	NASDAQ	AAME	Fri, Dec 28, 1990	1.38	1.38	1.38	1.38
631	NASDAQ	AAME	Fri, Dec 21, 1990	1.38	1.50	1.38	1.50
630	NASDAQ	AAME	Thu, Dec 20, 1990	1.25	1.63	1.25	1.63
629	NASDAQ	AAME	Wed, Dec 19, 1990	1.38	1.41	1.25	1.38
628	NASDAQ	AAME	Tue, Dec 18, 1990	1.38	1.63	1.38	1.38
627	NASDAQ	AAME	Mon, Dec 17, 1990	1.38	1.38	1.38	1.38
626	NASDAQ	AAME	Fri, Dec 14, 1990	1.38	1.50	1.38	1.50
625	NASDAQ	AAME	Thu, Dec 13, 1990	1.38	1.38	1.38	1.38
624	NASDAQ	AAME	Wed, Dec 12, 1990	1.38	1.75	1.38	1.75
623	NASDAQ	AAME	Tue, Dec 11, 1990	1.50	1.63	1.50	1.63
622	NASDAQ	AAME	Thu, Dec 6, 1990	1.50	1.50	1.50	1.50
621	NASDAQ	AAME	Wed, Dec 5, 1990	1.50	1.50	1.50	1.50
620	NASDAQ	AAME	Tue, Dec 4, 1990	1.66	1.66	1.66	1.66
619	NASDAQ	AAME	Mon, Dec 3, 1990	1.63	1.63	1.63	1.63
618	NASDAQ	AAME	Fri, Nov 30, 1990	1.63	1.63	1.50	1.63
617	NASDAQ	AAME	Thu, Nov 29, 1990	1.63	1.63	1.63	1.63
616	NASDAQ	AAME	Wed, Nov 28, 1990	1.63	1.63	1.63	1.63
615	NASDAQ	AAME	Tue, Nov 27, 1990	1.63	1.88	1.63	1.88
614	NASDAQ	AAME	Fri, Nov 23, 1990	1.63	1.63	1.63	1.63
613	NASDAQ	AAME	Wed, Nov 21, 1990	1.63	1.63	1.63	1.63
612	NASDAQ	AAME	Tue, Nov 20, 1990	1.63	1.63	1.63	1.63
611	NASDAQ	AAME	Fri, Nov 16, 1990	1.69	1.81	1.69	1.81
610	NASDAQ	AAME	Wed, Nov 14, 1990	2.00	2.00	2.00	2.00
609	NASDAQ	AAME	Tue, Nov 13, 1990	1.81	1.81	1.81	1.81
608	NASDAQ	AAME	Mon, Nov 12, 1990	1.75	1.75	1.75	1.75
607	NASDAQ	AAME	Fri, Nov 9, 1990	1.75	1.75	1.75	1.75
606	NASDAQ	AAME	Thu, Nov 8, 1990	1.75	1.75	1.75	1.75
605	NASDAQ	AAME	Wed, Nov 7, 1990	1.88	1.88	1.88	1.88
604	NASDAQ	AAME	Tue, Nov 6, 1990	1.75	1.75	1.75	1.75
603	NASDAQ	AAME	Mon, Nov 5, 1990	1.50	1.88	1.50	1.88
602	NASDAQ	AAME	Wed, Oct 31, 1990	1.63	1.75	1.50	1.50
601	NASDAQ	AAME	Tue, Oct 30, 1990	1.50	1.75	1.50	1.50
600	NASDAQ	AAME	Thu, Oct 25, 1990	1.50	1.50	1.50	1.50
599	NASDAQ	AAME	Wed, Oct 24, 1990	1.50	1.50	1.50	1.50
598	NASDAQ	AAME	Tue, Oct 23, 1990	1.75	1.75	1.75	1.75
597	NASDAQ	AAME	Tue, Oct 16, 1990	1.50	1.50	1.50	1.50
596	NASDAQ	AAME	Fri, Oct 12, 1990	1.50	1.50	1.50	1.50
595	NASDAQ	AAME	Wed, Oct 10, 1990	1.50	1.50	1.50	1.50
594	NASDAQ	AAME	Tue, Oct 9, 1990	1.63	1.69	1.63	1.63
593	NASDAQ	AAME	Mon, Oct 8, 1990	1.63	1.63	1.63	1.63
592	NASDAQ	AAME	Fri, Oct 5, 1990	1.63	1.63	1.63	1.63
591	NASDAQ	AAME	Wed, Oct 3, 1990	1.63	1.66	1.63	1.63
590	NASDAQ	AAME	Tue, Oct 2, 1990	1.63	1.63	1.63	1.63
589	NASDAQ	AAME	Mon, Oct 1, 1990	1.63	1.88	1.63	1.88
588	NASDAQ	AAME	Fri, Sep 28, 1990	1.63	1.63	1.63	1.63
587	NASDAQ	AAME	Thu, Sep 27, 1990	1.75	1.75	1.63	1.75
586	NASDAQ	AAME	Wed, Sep 26, 1990	1.75	1.75	1.75	1.75
585	NASDAQ	AAME	Tue, Sep 25, 1990	1.63	1.63	1.63	1.63
584	NASDAQ	AAME	Mon, Sep 24, 1990	1.88	1.88	1.75	1.75
583	NASDAQ	AAME	Thu, Sep 20, 1990	1.75	1.75	1.75	1.75
582	NASDAQ	AAME	Wed, Sep 19, 1990	1.75	1.88	1.63	1.63
581	NASDAQ	AAME	Mon, Sep 17, 1990	1.75	1.75	1.63	1.63
580	NASDAQ	AAME	Fri, Sep 14, 1990	1.63	1.63	1.63	1.63
579	NASDAQ	AAME	Thu, Sep 13, 1990	1.63	1.63	1.63	1.63
578	NASDAQ	AAME	Wed, Sep 12, 1990	1.63	1.63	1.63	1.63
577	NASDAQ	AAME	Tue, Sep 11, 1990	1.63	1.88	1.63	1.63
576	NASDAQ	AAME	Mon, Sep 10, 1990	1.63	1.88	1.63	1.88
575	NASDAQ	AAME	Fri, Sep 7, 1990	1.88	1.88	1.63	1.63
574	NASDAQ	AAME	Thu, Sep 6, 1990	1.63	1.88	1.63	1.75
573	NASDAQ	AAME	Fri, Aug 31, 1990	2.00	2.00	2.00	2.00
572	NASDAQ	AAME	Thu, Aug 30, 1990	2.00	2.00	1.63	1.88
571	NASDAQ	AAME	Wed, Aug 29, 1990	1.88	1.88	1.88	1.88
570	NASDAQ	AAME	Tue, Aug 28, 1990	1.88	1.88	1.75	1.88
569	NASDAQ	AAME	Mon, Aug 27, 1990	1.88	1.88	1.75	1.75
568	NASDAQ	AAME	Fri, Aug 24, 1990	1.88	1.88	1.50	1.50
567	NASDAQ	AAME	Thu, Aug 23, 1990	1.63	1.88	1.63	1.88
566	NASDAQ	AAME	Wed, Aug 22, 1990	1.75	1.88	1.75	1.75
565	NASDAQ	AAME	Tue, Aug 21, 1990	1.88	2.00	1.75	1.88
564	NASDAQ	AAME	Mon, Aug 20, 1990	1.75	2.00	1.75	2.00
563	NASDAQ	AAME	Fri, Aug 17, 1990	1.88	2.00	1.88	2.00
562	NASDAQ	AAME	Thu, Aug 16, 1990	2.00	2.00	1.88	2.00
561	NASDAQ	AAME	Wed, Aug 15, 1990	1.75	2.00	1.75	2.00
560	NASDAQ	AAME	Tue, Aug 14, 1990	2.00	2.00	1.88	1.88
559	NASDAQ	AAME	Mon, Aug 13, 1990	1.75	2.00	1.75	2.00
558	NASDAQ	AAME	Fri, Aug 10, 1990	1.88	2.00	1.88	2.00
557	NASDAQ	AAME	Thu, Aug 9, 1990	2.00	2.00	1.88	1.88
556	NASDAQ	AAME	Wed, Aug 8, 1990	2.00	2.00	1.88	1.88
555	NASDAQ	AAME	Tue, Aug 7, 1990	1.88	1.97	1.88	1.97
554	NASDAQ	AAME	Mon, Aug 6, 1990	2.00	2.13	2.00	2.00
553	NASDAQ	AAME	Fri, Aug 3, 1990	2.00	2.13	2.00	2.13
552	NASDAQ	AAME	Thu, Aug 2, 1990	2.13	2.13	2.00	2.13
551	NASDAQ	AAME	Wed, Aug 1, 1990	2.13	2.13	2.00	2.13
550	NASDAQ	AAME	Tue, Jul 31, 1990	2.25	2.25	2.25	2.25
549	NASDAQ	AAME	Mon, Jul 30, 1990	2.25	2.25	2.25	2.25
548	NASDAQ	AAME	Fri, Jul 27, 1990	2.13	2.13	2.13	2.13
547	NASDAQ	AAME	Thu, Jul 26, 1990	2.13	2.13	2.00	2.13
546	NASDAQ	AAME	Wed, Jul 25, 1990	2.13	2.13	2.00	2.13
545	NASDAQ	AAME	Tue, Jul 24, 1990	2.13	2.13	2.00	2.00
544	NASDAQ	AAME	Mon, Jul 23, 1990	2.13	2.13	2.00	2.13
543	NASDAQ	AAME	Fri, Jul 20, 1990	2.13	2.13	2.13	2.13
542	NASDAQ	AAME	Thu, Jul 19, 1990	2.13	2.13	2.00	2.00
541	NASDAQ	AAME	Wed, Jul 18, 1990	2.13	2.13	1.88	2.13
540	NASDAQ	AAME	Tue, Jul 17, 1990	2.13	2.13	2.13	2.13
539	NASDAQ	AAME	Mon, Jul 16, 1990	2.13	2.13	2.13	2.13
538	NASDAQ	AAME	Fri, Jul 13, 1990	1.88	2.13	1.88	2.13
537	NASDAQ	AAME	Thu, Jul 12, 1990	2.00	2.00	2.00	2.00
536	NASDAQ	AAME	Wed, Jul 11, 1990	2.00	2.13	1.88	1.88
535	NASDAQ	AAME	Tue, Jul 10, 1990	2.13	2.13	1.88	2.00
534	NASDAQ	AAME	Mon, Jul 9, 1990	2.25	2.25	1.88	1.88
533	NASDAQ	AAME	Fri, Jul 6, 1990	2.13	2.25	2.00	2.00
532	NASDAQ	AAME	Thu, Jul 5, 1990	2.13	2.13	2.13	2.13
531	NASDAQ	AAME	Tue, Jul 3, 1990	2.13	2.13	2.00	2.13
530	NASDAQ	AAME	Mon, Jul 2, 1990	2.13	2.13	2.13	2.13
529	NASDAQ	AAME	Fri, Jun 29, 1990	2.13	2.13	1.88	2.13
528	NASDAQ	AAME	Thu, Jun 28, 1990	2.00	2.13	2.00	2.13
527	NASDAQ	AAME	Wed, Jun 27, 1990	2.13	2.25	2.00	2.00
526	NASDAQ	AAME	Tue, Jun 26, 1990	2.00	2.13	2.00	2.13
525	NASDAQ	AAME	Mon, Jun 25, 1990	2.13	2.13	1.88	2.00
524	NASDAQ	AAME	Fri, Jun 22, 1990	1.88	2.00	1.88	2.00
523	NASDAQ	AAME	Thu, Jun 21, 1990	1.88	1.88	1.88	1.88
522	NASDAQ	AAME	Wed, Jun 20, 1990	1.88	1.88	1.75	1.88
521	NASDAQ	AAME	Tue, Jun 19, 1990	1.88	2.00	1.75	1.88
520	NASDAQ	AAME	Mon, Jun 18, 1990	1.88	2.00	1.88	1.88
519	NASDAQ	AAME	Fri, Jun 15, 1990	2.00	2.00	1.94	1.94
518	NASDAQ	AAME	Thu, Jun 14, 1990	1.88	2.00	1.88	1.88
517	NASDAQ	AAME	Wed, Jun 13, 1990	2.00	2.00	2.00	2.00
516	NASDAQ	AAME	Tue, Jun 12, 1990	1.75	2.00	1.75	1.88
515	NASDAQ	AAME	Mon, Jun 11, 1990	1.75	2.00	1.75	2.00
514	NASDAQ	AAME	Fri, Jun 8, 1990	2.00	2.00	1.75	1.75
513	NASDAQ	AAME	Thu, Jun 7, 1990	2.00	2.00	2.00	2.00
512	NASDAQ	AAME	Wed, Jun 6, 1990	2.00	2.00	2.00	2.00
511	NASDAQ	AAME	Tue, Jun 5, 1990	1.88	2.00	1.75	2.00
510	NASDAQ	AAME	Mon, Jun 4, 1990	1.75	1.88	1.75	1.88
509	NASDAQ	AAME	Fri, Jun 1, 1990	1.88	1.88	1.88	1.88
508	NASDAQ	AAME	Thu, May 31, 1990	1.88	1.88	1.88	1.88
507	NASDAQ	AAME	Wed, May 30, 1990	1.88	1.88	1.88	1.88
506	NASDAQ	AAME	Tue, May 29, 1990	1.88	1.88	1.88	1.88
505	NASDAQ	AAME	Fri, May 25, 1990	1.88	1.88	1.63	1.88
504	NASDAQ	AAME	Thu, May 24, 1990	1.88	1.88	1.63	1.75
503	NASDAQ	AAME	Wed, May 23, 1990	2.00	2.00	1.75	1.75
502	NASDAQ	AAME	Tue, May 22, 1990	2.00	2.00	2.00	2.00
501	NASDAQ	AAME	Mon, May 21, 1990	1.75	2.00	1.75	1.75
500	NASDAQ	AAME	Fri, May 18, 1990	2.00	2.00	1.75	1.75
499	NASDAQ	AAME	Thu, May 17, 1990	2.00	2.00	1.75	2.00
498	NASDAQ	AAME	Wed, May 16, 1990	1.88	2.00	1.88	2.00
497	NASDAQ	AAME	Tue, May 15, 1990	2.00	2.00	1.75	2.00
496	NASDAQ	AAME	Mon, May 14, 1990	1.75	2.00	1.75	1.75
495	NASDAQ	AAME	Fri, May 11, 1990	2.00	2.00	1.88	1.88
494	NASDAQ	AAME	Thu, May 10, 1990	2.13	2.13	1.88	2.00
493	NASDAQ	AAME	Wed, May 9, 1990	2.13	2.13	2.13	2.13
492	NASDAQ	AAME	Tue, May 8, 1990	2.25	2.25	2.00	2.13
491	NASDAQ	AAME	Mon, May 7, 1990	2.25	2.25	2.25	2.25
490	NASDAQ	AAME	Fri, May 4, 1990	2.25	2.25	2.25	2.25
489	NASDAQ	AAME	Thu, May 3, 1990	2.13	2.13	2.00	2.00
488	NASDAQ	AAME	Wed, May 2, 1990	2.13	2.13	2.13	2.13
487	NASDAQ	AAME	Tue, May 1, 1990	2.13	2.13	2.13	2.13
486	NASDAQ	AAME	Fri, Apr 27, 1990	2.25	2.25	2.25	2.25
485	NASDAQ	AAME	Thu, Apr 26, 1990	2.25	2.25	2.00	2.00
484	NASDAQ	AAME	Wed, Apr 25, 1990	2.25	2.25	2.00	2.00
483	NASDAQ	AAME	Tue, Apr 24, 1990	2.25	2.25	2.00	2.00
482	NASDAQ	AAME	Mon, Apr 23, 1990	2.25	2.25	2.25	2.25
481	NASDAQ	AAME	Thu, Apr 19, 1990	2.25	2.25	2.00	2.00
480	NASDAQ	AAME	Wed, Apr 18, 1990	2.25	2.25	2.25	2.25
479	NASDAQ	AAME	Tue, Apr 17, 1990	2.25	2.25	2.00	2.00
478	NASDAQ	AAME	Mon, Apr 16, 1990	2.00	2.25	2.00	2.25
477	NASDAQ	AAME	Thu, Apr 12, 1990	2.25	2.25	2.25	2.25
476	NASDAQ	AAME	Wed, Apr 11, 1990	2.13	2.25	2.00	2.25
475	NASDAQ	AAME	Tue, Apr 10, 1990	2.13	2.13	2.13	2.13
474	NASDAQ	AAME	Mon, Apr 9, 1990	1.88	2.13	1.88	2.00
473	NASDAQ	AAME	Fri, Apr 6, 1990	2.00	2.13	1.88	2.13
472	NASDAQ	AAME	Thu, Apr 5, 1990	1.88	2.00	1.88	2.00
471	NASDAQ	AAME	Wed, Apr 4, 1990	2.13	2.13	2.00	2.00
470	NASDAQ	AAME	Tue, Apr 3, 1990	2.00	2.00	1.88	1.88
469	NASDAQ	AAME	Mon, Apr 2, 1990	1.88	2.00	1.88	1.88
468	NASDAQ	AAME	Fri, Mar 30, 1990	2.00	2.00	1.88	1.88
467	NASDAQ	AAME	Thu, Mar 29, 1990	2.00	2.00	2.00	2.00
466	NASDAQ	AAME	Wed, Mar 28, 1990	2.00	2.00	1.88	1.88
465	NASDAQ	AAME	Tue, Mar 27, 1990	1.88	2.00	1.88	2.00
464	NASDAQ	AAME	Mon, Mar 26, 1990	1.88	2.00	1.88	2.00
463	NASDAQ	AAME	Fri, Mar 23, 1990	2.13	2.13	1.88	2.00
462	NASDAQ	AAME	Thu, Mar 22, 1990	2.13	2.13	1.88	2.13
461	NASDAQ	AAME	Wed, Mar 21, 1990	2.13	2.13	2.00	2.13
460	NASDAQ	AAME	Tue, Mar 20, 1990	2.00	2.13	2.00	2.13
459	NASDAQ	AAME	Mon, Mar 19, 1990	2.00	2.00	1.75	1.75
458	NASDAQ	AAME	Fri, Mar 16, 1990	2.13	2.13	1.88	2.13
457	NASDAQ	AAME	Thu, Mar 15, 1990	2.13	2.13	1.88	2.13
456	NASDAQ	AAME	Wed, Mar 14, 1990	2.13	2.13	2.13	2.13
455	NASDAQ	AAME	Tue, Mar 13, 1990	2.13	2.13	1.88	2.13
454	NASDAQ	AAME	Mon, Mar 12, 1990	2.13	2.13	1.88	2.13
453	NASDAQ	AAME	Fri, Mar 9, 1990	2.13	2.13	2.13	2.13
452	NASDAQ	AAME	Thu, Mar 8, 1990	2.13	2.13	1.88	2.13
451	NASDAQ	AAME	Wed, Mar 7, 1990	2.00	2.13	1.88	2.13
450	NASDAQ	AAME	Tue, Mar 6, 1990	1.88	2.00	1.88	2.00
449	NASDAQ	AAME	Mon, Mar 5, 1990	2.00	2.00	1.88	1.88
448	NASDAQ	AAME	Fri, Mar 2, 1990	1.88	2.00	1.88	2.00
447	NASDAQ	AAME	Thu, Mar 1, 1990	2.00	2.00	1.88	1.88
446	NASDAQ	AAME	Wed, Feb 28, 1990	2.00	2.00	1.88	2.00
445	NASDAQ	AAME	Tue, Feb 27, 1990	2.00	2.00	1.88	2.00
444	NASDAQ	AAME	Mon, Feb 26, 1990	2.00	2.00	1.88	2.00
443	NASDAQ	AAME	Fri, Feb 23, 1990	1.88	2.13	1.88	2.00
442	NASDAQ	AAME	Thu, Feb 22, 1990	2.00	2.13	1.88	1.88
441	NASDAQ	AAME	Wed, Feb 21, 1990	2.00	2.00	1.88	2.00
440	NASDAQ	AAME	Tue, Feb 20, 1990	2.13	2.13	1.88	2.13
439	NASDAQ	AAME	Fri, Feb 16, 1990	2.13	2.13	2.13	2.13
438	NASDAQ	AAME	Thu, Feb 15, 1990	2.13	2.13	1.88	2.13
437	NASDAQ	AAME	Wed, Feb 14, 1990	2.13	2.13	1.88	2.13
436	NASDAQ	AAME	Tue, Feb 13, 1990	2.13	2.13	2.13	2.13
435	NASDAQ	AAME	Mon, Feb 12, 1990	2.13	2.13	1.88	2.13
434	NASDAQ	AAME	Fri, Feb 9, 1990	2.13	2.13	1.88	2.13
433	NASDAQ	AAME	Thu, Feb 8, 1990	2.13	2.13	1.88	2.13
432	NASDAQ	AAME	Wed, Feb 7, 1990	2.13	2.13	1.88	2.13
431	NASDAQ	AAME	Tue, Feb 6, 1990	2.13	2.13	1.88	2.13
430	NASDAQ	AAME	Mon, Feb 5, 1990	2.13	2.13	2.13	2.13
429	NASDAQ	AAME	Fri, Feb 2, 1990	2.13	2.13	1.88	2.13
428	NASDAQ	AAME	Thu, Feb 1, 1990	2.13	2.13	2.13	2.13
427	NASDAQ	AAME	Wed, Jan 31, 1990	2.13	2.13	1.88	2.00
426	NASDAQ	AAME	Tue, Jan 30, 1990	2.25	2.25	1.88	2.13
425	NASDAQ	AAME	Mon, Jan 29, 1990	2.13	2.25	2.00	2.25
424	NASDAQ	AAME	Fri, Jan 26, 1990	2.13	2.13	2.13	2.13
423	NASDAQ	AAME	Thu, Jan 25, 1990	2.38	2.38	2.00	2.13
422	NASDAQ	AAME	Wed, Jan 24, 1990	2.50	2.50	2.25	2.38
421	NASDAQ	AAME	Tue, Jan 23, 1990	2.63	2.75	2.38	2.63
420	NASDAQ	AAME	Mon, Jan 22, 1990	2.50	2.63	2.50	2.63
419	NASDAQ	AAME	Fri, Jan 19, 1990	2.50	2.63	2.38	2.50
418	NASDAQ	AAME	Thu, Jan 18, 1990	2.38	2.50	2.13	2.50
417	NASDAQ	AAME	Wed, Jan 17, 1990	2.38	2.38	2.13	2.38
416	NASDAQ	AAME	Tue, Jan 16, 1990	2.38	2.38	2.13	2.38
415	NASDAQ	AAME	Mon, Jan 15, 1990	2.38	2.38	2.25	2.38
414	NASDAQ	AAME	Fri, Jan 12, 1990	2.38	2.38	2.38	2.38
413	NASDAQ	AAME	Thu, Jan 11, 1990	2.38	2.38	2.25	2.38
412	NASDAQ	AAME	Wed, Jan 10, 1990	2.38	2.38	2.25	2.38
411	NASDAQ	AAME	Tue, Jan 9, 1990	2.38	2.38	2.25	2.38
410	NASDAQ	AAME	Mon, Jan 8, 1990	2.38	2.38	2.38	2.38
409	NASDAQ	AAME	Fri, Jan 5, 1990	2.38	2.38	2.25	2.38
408	NASDAQ	AAME	Thu, Jan 4, 1990	2.50	2.50	2.38	2.50
407	NASDAQ	AAME	Wed, Jan 3, 1990	2.50	2.50	2.38	2.50
406	NASDAQ	AAME	Tue, Jan 2, 1990	2.50	2.50	2.25	2.50
405	NASDAQ	AAME	Fri, Dec 29, 1989	2.38	2.50	2.25	2.50
404	NASDAQ	AAME	Thu, Dec 28, 1989	2.38	2.38	2.25	2.38
403	NASDAQ	AAME	Wed, Dec 27, 1989	2.38	2.50	2.25	2.38
402	NASDAQ	AAME	Tue, Dec 26, 1989	2.38	2.38	2.25	2.38
401	NASDAQ	AAME	Fri, Dec 22, 1989	2.38	2.38	2.25	2.38
400	NASDAQ	AAME	Thu, Dec 21, 1989	2.38	2.38	2.25	2.38
399	NASDAQ	AAME	Wed, Dec 20, 1989	2.38	2.50	2.25	2.50
398	NASDAQ	AAME	Tue, Dec 19, 1989	2.38	2.50	2.25	2.38
397	NASDAQ	AAME	Mon, Dec 18, 1989	2.63	2.63	2.38	2.38
396	NASDAQ	AAME	Fri, Dec 15, 1989	2.63	2.63	2.38	2.63
395	NASDAQ	AAME	Thu, Dec 14, 1989	2.63	2.63	2.38	2.63
394	NASDAQ	AAME	Wed, Dec 13, 1989	2.63	2.63	2.38	2.63
393	NASDAQ	AAME	Tue, Dec 12, 1989	2.63	2.63	2.38	2.63
392	NASDAQ	AAME	Mon, Dec 11, 1989	2.63	2.63	2.50	2.63
391	NASDAQ	AAME	Fri, Dec 8, 1989	2.63	2.63	2.50	2.63
390	NASDAQ	AAME	Thu, Dec 7, 1989	2.63	2.63	2.50	2.63
389	NASDAQ	AAME	Wed, Dec 6, 1989	2.50	2.63	2.38	2.63
388	NASDAQ	AAME	Tue, Dec 5, 1989	2.50	2.50	2.38	2.50
387	NASDAQ	AAME	Mon, Dec 4, 1989	2.50	2.50	2.38	2.50
386	NASDAQ	AAME	Fri, Dec 1, 1989	2.50	2.50	2.38	2.50
385	NASDAQ	AAME	Thu, Nov 30, 1989	2.63	2.63	2.38	2.50
384	NASDAQ	AAME	Wed, Nov 29, 1989	2.63	2.63	2.50	2.63
383	NASDAQ	AAME	Tue, Nov 28, 1989	2.63	2.63	2.50	2.63
382	NASDAQ	AAME	Mon, Nov 27, 1989	2.63	2.63	2.50	2.63
381	NASDAQ	AAME	Fri, Nov 24, 1989	2.63	2.63	2.50	2.63
380	NASDAQ	AAME	Wed, Nov 22, 1989	2.63	2.63	2.38	2.63
379	NASDAQ	AAME	Tue, Nov 21, 1989	2.63	2.63	2.38	2.63
378	NASDAQ	AAME	Mon, Nov 20, 1989	2.63	2.63	2.50	2.63
377	NASDAQ	AAME	Fri, Nov 17, 1989	2.63	2.63	2.50	2.63
376	NASDAQ	AAME	Thu, Nov 16, 1989	2.63	2.63	2.50	2.63
375	NASDAQ	AAME	Wed, Nov 15, 1989	2.75	2.75	2.50	2.75
374	NASDAQ	AAME	Tue, Nov 14, 1989	2.75	2.75	2.50	2.75
373	NASDAQ	AAME	Mon, Nov 13, 1989	2.75	2.75	2.63	2.75
372	NASDAQ	AAME	Fri, Nov 10, 1989	2.75	2.75	2.50	2.75
371	NASDAQ	AAME	Thu, Nov 9, 1989	2.75	2.75	2.50	2.75
370	NASDAQ	AAME	Wed, Nov 8, 1989	2.75	2.75	2.50	2.75
369	NASDAQ	AAME	Tue, Nov 7, 1989	2.75	2.75	2.50	2.75
368	NASDAQ	AAME	Mon, Nov 6, 1989	2.75	2.75	2.50	2.75
367	NASDAQ	AAME	Fri, Nov 3, 1989	2.50	2.75	2.50	2.75
366	NASDAQ	AAME	Thu, Nov 2, 1989	2.75	2.75	2.50	2.50
365	NASDAQ	AAME	Wed, Nov 1, 1989	2.75	2.75	2.50	2.75
364	NASDAQ	AAME	Tue, Oct 31, 1989	2.63	2.75	2.63	2.75
363	NASDAQ	AAME	Mon, Oct 30, 1989	2.63	2.63	2.50	2.63
362	NASDAQ	AAME	Fri, Oct 27, 1989	2.63	2.63	2.50	2.63
361	NASDAQ	AAME	Thu, Oct 26, 1989	2.63	2.63	2.50	2.63
360	NASDAQ	AAME	Wed, Oct 25, 1989	2.75	2.75	2.50	2.63
359	NASDAQ	AAME	Tue, Oct 24, 1989	2.75	2.75	2.50	2.75
358	NASDAQ	AAME	Mon, Oct 23, 1989	2.75	2.75	2.63	2.75
357	NASDAQ	AAME	Fri, Oct 20, 1989	2.63	2.75	2.63	2.75
356	NASDAQ	AAME	Thu, Oct 19, 1989	2.75	2.75	2.63	2.63
355	NASDAQ	AAME	Wed, Oct 18, 1989	2.75	2.75	2.63	2.75
354	NASDAQ	AAME	Tue, Oct 17, 1989	2.75	2.75	2.63	2.75
353	NASDAQ	AAME	Mon, Oct 16, 1989	2.75	2.75	2.75	2.75
352	NASDAQ	AAME	Fri, Oct 13, 1989	2.75	2.75	2.63	2.75
351	NASDAQ	AAME	Thu, Oct 12, 1989	2.63	2.88	2.63	2.75
350	NASDAQ	AAME	Wed, Oct 11, 1989	2.88	2.88	2.63	2.63
349	NASDAQ	AAME	Tue, Oct 10, 1989	2.88	2.88	2.63	2.88
348	NASDAQ	AAME	Mon, Oct 9, 1989	2.88	2.88	2.88	2.88
347	NASDAQ	AAME	Fri, Oct 6, 1989	2.88	2.88	2.63	2.88
346	NASDAQ	AAME	Thu, Oct 5, 1989	2.75	2.88	2.63	2.88
345	NASDAQ	AAME	Wed, Oct 4, 1989	3.00	3.00	2.75	2.75
344	NASDAQ	AAME	Tue, Oct 3, 1989	3.00	3.00	2.75	3.00
343	NASDAQ	AAME	Mon, Oct 2, 1989	3.00	3.00	3.00	3.00
342	NASDAQ	AAME	Fri, Sep 29, 1989	3.00	3.00	2.75	3.00
341	NASDAQ	AAME	Thu, Sep 28, 1989	2.88	3.00	2.75	3.00
340	NASDAQ	AAME	Wed, Sep 27, 1989	2.88	2.88	2.63	2.88
339	NASDAQ	AAME	Tue, Sep 26, 1989	2.88	2.88	2.69	2.88
338	NASDAQ	AAME	Mon, Sep 25, 1989	2.75	2.88	2.50	2.88
337	NASDAQ	AAME	Fri, Sep 22, 1989	2.56	2.75	2.50	2.75
336	NASDAQ	AAME	Thu, Sep 21, 1989	2.63	2.75	2.50	2.56
335	NASDAQ	AAME	Wed, Sep 20, 1989	2.75	2.75	2.50	2.63
334	NASDAQ	AAME	Tue, Sep 19, 1989	2.75	2.75	2.50	2.75
333	NASDAQ	AAME	Mon, Sep 18, 1989	2.75	2.75	2.50	2.75
332	NASDAQ	AAME	Fri, Sep 15, 1989	2.75	2.75	2.50	2.75
331	NASDAQ	AAME	Thu, Sep 14, 1989	2.88	2.88	2.50	2.88
330	NASDAQ	AAME	Wed, Sep 13, 1989	2.88	2.88	2.75	2.88
329	NASDAQ	AAME	Tue, Sep 12, 1989	2.75	2.88	2.75	2.88
328	NASDAQ	AAME	Mon, Sep 11, 1989	3.00	3.00	2.75	2.75
327	NASDAQ	AAME	Fri, Sep 8, 1989	3.00	3.00	2.75	3.00
326	NASDAQ	AAME	Thu, Sep 7, 1989	3.00	3.00	2.75	3.00
325	NASDAQ	AAME	Wed, Sep 6, 1989	3.00	3.00	2.75	3.00
324	NASDAQ	AAME	Tue, Sep 5, 1989	3.00	3.00	2.75	3.00
323	NASDAQ	AAME	Fri, Sep 1, 1989	3.00	3.00	2.75	3.00
322	NASDAQ	AAME	Thu, Aug 31, 1989	3.00	3.00	2.75	3.00
321	NASDAQ	AAME	Wed, Aug 30, 1989	2.88	3.00	2.75	3.00
320	NASDAQ	AAME	Tue, Aug 29, 1989	3.00	3.13	2.88	2.88
319	NASDAQ	AAME	Mon, Aug 28, 1989	3.00	3.13	2.88	3.00
318	NASDAQ	AAME	Fri, Aug 25, 1989	2.88	3.00	2.75	3.00
317	NASDAQ	AAME	Thu, Aug 24, 1989	2.88	3.00	2.63	2.88
316	NASDAQ	AAME	Wed, Aug 23, 1989	2.88	2.88	2.63	2.88
315	NASDAQ	AAME	Tue, Aug 22, 1989	2.88	2.88	2.63	2.88
314	NASDAQ	AAME	Mon, Aug 21, 1989	2.88	2.88	2.63	2.88
313	NASDAQ	AAME	Fri, Aug 18, 1989	2.88	2.88	2.88	2.88
312	NASDAQ	AAME	Thu, Aug 17, 1989	2.88	2.88	2.63	2.88
311	NASDAQ	AAME	Wed, Aug 16, 1989	2.63	2.88	2.63	2.88
310	NASDAQ	AAME	Tue, Aug 15, 1989	2.63	2.75	2.63	2.63
309	NASDAQ	AAME	Mon, Aug 14, 1989	2.63	2.75	2.63	2.63
308	NASDAQ	AAME	Fri, Aug 11, 1989	2.63	2.75	2.63	2.63
307	NASDAQ	AAME	Thu, Aug 10, 1989	2.75	2.75	2.63	2.63
306	NASDAQ	AAME	Wed, Aug 9, 1989	2.75	2.75	2.63	2.75
305	NASDAQ	AAME	Tue, Aug 8, 1989	2.69	2.75	2.44	2.75
304	NASDAQ	AAME	Mon, Aug 7, 1989	2.75	2.75	2.69	2.69
303	NASDAQ	AAME	Fri, Aug 4, 1989	2.75	2.75	2.75	2.75
302	NASDAQ	AAME	Thu, Aug 3, 1989	2.75	2.75	2.63	2.75
301	NASDAQ	AAME	Wed, Aug 2, 1989	2.75	2.75	2.75	2.75
300	NASDAQ	AAME	Tue, Aug 1, 1989	2.75	2.75	2.63	2.63
299	NASDAQ	AAME	Mon, Jul 31, 1989	2.75	2.75	2.63	2.75
298	NASDAQ	AAME	Fri, Jul 28, 1989	2.63	2.75	2.63	2.75
297	NASDAQ	AAME	Thu, Jul 27, 1989	2.75	2.75	2.63	2.63
296	NASDAQ	AAME	Wed, Jul 26, 1989	2.75	2.75	2.63	2.75
295	NASDAQ	AAME	Tue, Jul 25, 1989	2.75	2.75	2.50	2.75
294	NASDAQ	AAME	Mon, Jul 24, 1989	2.75	2.75	2.63	2.75
293	NASDAQ	AAME	Fri, Jul 21, 1989	2.75	2.88	2.75	2.75
292	NASDAQ	AAME	Thu, Jul 20, 1989	2.75	2.75	2.75	2.75
291	NASDAQ	AAME	Wed, Jul 19, 1989	3.00	3.00	2.75	3.00
290	NASDAQ	AAME	Tue, Jul 18, 1989	3.00	3.00	2.75	3.00
289	NASDAQ	AAME	Mon, Jul 17, 1989	3.00	3.00	2.75	3.00
288	NASDAQ	AAME	Fri, Jul 14, 1989	3.00	3.00	2.75	3.00
287	NASDAQ	AAME	Thu, Jul 13, 1989	3.00	3.00	2.75	3.00
286	NASDAQ	AAME	Wed, Jul 12, 1989	3.00	3.00	2.91	3.00
285	NASDAQ	AAME	Tue, Jul 11, 1989	3.00	3.00	2.91	3.00
284	NASDAQ	AAME	Mon, Jul 10, 1989	3.00	3.00	2.91	3.00
283	NASDAQ	AAME	Fri, Jul 7, 1989	3.00	3.00	3.00	3.00
282	NASDAQ	AAME	Thu, Jul 6, 1989	3.00	3.00	2.91	3.00
281	NASDAQ	AAME	Wed, Jul 5, 1989	3.13	3.13	2.88	3.13
280	NASDAQ	AAME	Mon, Jul 3, 1989	3.13	3.13	2.88	3.13
279	NASDAQ	AAME	Fri, Jun 30, 1989	3.00	3.13	3.00	3.13
278	NASDAQ	AAME	Thu, Jun 29, 1989	3.00	3.00	2.88	3.00
277	NASDAQ	AAME	Wed, Jun 28, 1989	3.00	3.00	2.75	3.00
276	NASDAQ	AAME	Tue, Jun 27, 1989	3.00	3.00	2.75	3.00
275	NASDAQ	AAME	Mon, Jun 26, 1989	3.00	3.00	3.00	3.00
274	NASDAQ	AAME	Fri, Jun 23, 1989	3.00	3.00	2.75	3.00
273	NASDAQ	AAME	Thu, Jun 22, 1989	2.91	3.00	2.75	3.00
272	NASDAQ	AAME	Wed, Jun 21, 1989	3.00	3.00	2.88	2.91
271	NASDAQ	AAME	Tue, Jun 20, 1989	3.00	3.00	2.88	3.00
270	NASDAQ	AAME	Mon, Jun 19, 1989	3.00	3.00	2.88	3.00
269	NASDAQ	AAME	Fri, Jun 16, 1989	3.00	3.00	2.88	3.00
268	NASDAQ	AAME	Thu, Jun 15, 1989	3.13	3.13	2.88	3.13
267	NASDAQ	AAME	Wed, Jun 14, 1989	3.13	3.13	2.88	3.13
266	NASDAQ	AAME	Tue, Jun 13, 1989	3.13	3.13	2.88	3.13
265	NASDAQ	AAME	Mon, Jun 12, 1989	3.00	3.13	3.00	3.13
264	NASDAQ	AAME	Fri, Jun 9, 1989	3.25	3.25	3.00	3.00
263	NASDAQ	AAME	Thu, Jun 8, 1989	3.25	3.25	3.13	3.25
262	NASDAQ	AAME	Wed, Jun 7, 1989	3.25	3.25	3.13	3.25
261	NASDAQ	AAME	Tue, Jun 6, 1989	3.25	3.25	3.13	3.25
260	NASDAQ	AAME	Mon, Jun 5, 1989	3.25	3.25	3.13	3.25
259	NASDAQ	AAME	Fri, Jun 2, 1989	3.38	3.38	3.13	3.38
258	NASDAQ	AAME	Thu, Jun 1, 1989	3.38	3.38	3.13	3.38
257	NASDAQ	AAME	Wed, May 31, 1989	3.38	3.38	3.13	3.38
256	NASDAQ	AAME	Tue, May 30, 1989	3.25	3.38	3.13	3.38
255	NASDAQ	AAME	Fri, May 26, 1989	3.25	3.25	3.13	3.25
254	NASDAQ	AAME	Thu, May 25, 1989	3.25	3.25	3.25	3.25
253	NASDAQ	AAME	Wed, May 24, 1989	3.25	3.25	3.13	3.25
252	NASDAQ	AAME	Tue, May 23, 1989	3.25	3.25	3.13	3.25
251	NASDAQ	AAME	Mon, May 22, 1989	3.13	3.25	3.00	3.25
250	NASDAQ	AAME	Fri, May 19, 1989	3.38	3.38	3.00	3.13
249	NASDAQ	AAME	Thu, May 18, 1989	3.50	3.50	3.38	3.38
248	NASDAQ	AAME	Wed, May 17, 1989	3.50	3.50	3.25	3.50
247	NASDAQ	AAME	Tue, May 16, 1989	3.38	3.50	3.13	3.50
246	NASDAQ	AAME	Mon, May 15, 1989	3.13	3.38	3.00	3.38
245	NASDAQ	AAME	Fri, May 12, 1989	3.13	3.13	3.00	3.13
244	NASDAQ	AAME	Thu, May 11, 1989	2.91	3.13	2.88	3.13
243	NASDAQ	AAME	Wed, May 10, 1989	3.00	3.00	2.75	2.91
242	NASDAQ	AAME	Tue, May 9, 1989	3.00	3.00	2.88	3.00
241	NASDAQ	AAME	Mon, May 8, 1989	3.00	3.00	3.00	3.00
240	NASDAQ	AAME	Fri, May 5, 1989	2.91	3.00	2.75	3.00
239	NASDAQ	AAME	Thu, May 4, 1989	3.00	3.00	2.75	2.91
238	NASDAQ	AAME	Wed, May 3, 1989	2.91	3.00	2.88	3.00
237	NASDAQ	AAME	Tue, May 2, 1989	3.00	3.00	2.75	2.91
236	NASDAQ	AAME	Mon, May 1, 1989	3.00	3.00	3.00	3.00
235	NASDAQ	AAME	Fri, Apr 28, 1989	3.13	3.13	2.75	3.00
234	NASDAQ	AAME	Thu, Apr 27, 1989	3.25	3.25	3.00	3.13
233	NASDAQ	AAME	Wed, Apr 26, 1989	3.25	3.25	3.13	3.25
232	NASDAQ	AAME	Tue, Apr 25, 1989	3.25	3.25	3.00	3.25
231	NASDAQ	AAME	Mon, Apr 24, 1989	3.00	3.25	3.00	3.25
230	NASDAQ	AAME	Fri, Apr 21, 1989	3.25	3.25	3.00	3.00
229	NASDAQ	AAME	Thu, Apr 20, 1989	3.25	3.25	3.25	3.25
228	NASDAQ	AAME	Wed, Apr 19, 1989	3.25	3.25	3.00	3.25
227	NASDAQ	AAME	Tue, Apr 18, 1989	3.00	3.25	3.00	3.25
226	NASDAQ	AAME	Mon, Apr 17, 1989	3.25	3.25	3.00	3.00
225	NASDAQ	AAME	Fri, Apr 14, 1989	3.13	3.25	3.00	3.25
224	NASDAQ	AAME	Thu, Apr 13, 1989	3.06	3.13	3.00	3.13
223	NASDAQ	AAME	Wed, Apr 12, 1989	3.13	3.13	3.00	3.06
222	NASDAQ	AAME	Tue, Apr 11, 1989	3.06	3.25	3.00	3.13
221	NASDAQ	AAME	Mon, Apr 10, 1989	3.25	3.25	3.00	3.06
220	NASDAQ	AAME	Fri, Apr 7, 1989	3.25	3.25	3.00	3.25
219	NASDAQ	AAME	Thu, Apr 6, 1989	3.06	3.25	3.06	3.25
218	NASDAQ	AAME	Wed, Apr 5, 1989	3.00	3.13	2.75	3.00
217	NASDAQ	AAME	Tue, Apr 4, 1989	3.00	3.00	2.75	3.00
216	NASDAQ	AAME	Mon, Apr 3, 1989	3.00	3.00	2.88	3.00
215	NASDAQ	AAME	Fri, Mar 31, 1989	3.00	3.00	2.75	3.00
214	NASDAQ	AAME	Thu, Mar 30, 1989	2.75	3.00	2.63	3.00
213	NASDAQ	AAME	Wed, Mar 29, 1989	2.75	2.75	2.63	2.75
212	NASDAQ	AAME	Tue, Mar 28, 1989	2.63	2.75	2.50	2.75
211	NASDAQ	AAME	Mon, Mar 27, 1989	2.75	2.75	2.50	2.63
210	NASDAQ	AAME	Thu, Mar 23, 1989	2.63	2.75	2.50	2.75
209	NASDAQ	AAME	Wed, Mar 22, 1989	2.63	2.75	2.50	2.63
208	NASDAQ	AAME	Tue, Mar 21, 1989	2.63	2.63	2.50	2.63
207	NASDAQ	AAME	Mon, Mar 20, 1989	2.75	2.75	2.38	2.63
206	NASDAQ	AAME	Fri, Mar 17, 1989	3.25	3.25	3.00	3.00
205	NASDAQ	AAME	Thu, Mar 16, 1989	3.22	3.50	3.13	3.50
204	NASDAQ	AAME	Wed, Mar 15, 1989	3.00	3.38	3.00	3.22
203	NASDAQ	AAME	Tue, Mar 14, 1989	3.00	3.00	2.88	3.00
202	NASDAQ	AAME	Mon, Mar 13, 1989	3.00	3.00	2.75	3.00
201	NASDAQ	AAME	Fri, Mar 10, 1989	3.00	3.00	2.75	3.00
200	NASDAQ	AAME	Thu, Mar 9, 1989	3.00	3.00	2.75	3.00
199	NASDAQ	AAME	Wed, Mar 8, 1989	3.00	3.00	3.00	3.00
198	NASDAQ	AAME	Tue, Mar 7, 1989	2.91	3.00	2.75	3.00
197	NASDAQ	AAME	Mon, Mar 6, 1989	3.13	3.13	2.88	2.91
196	NASDAQ	AAME	Fri, Mar 3, 1989	3.00	3.13	3.00	3.13
195	NASDAQ	AAME	Thu, Mar 2, 1989	3.00	3.13	3.00	3.00
194	NASDAQ	AAME	Wed, Mar 1, 1989	3.13	3.13	3.00	3.00
193	NASDAQ	AAME	Tue, Feb 28, 1989	3.13	3.13	3.00	3.13
192	NASDAQ	AAME	Mon, Feb 27, 1989	3.13	3.13	3.13	3.13
191	NASDAQ	AAME	Fri, Feb 24, 1989	3.13	3.13	3.00	3.13
190	NASDAQ	AAME	Thu, Feb 23, 1989	3.13	3.13	3.00	3.13
189	NASDAQ	AAME	Wed, Feb 22, 1989	3.13	3.13	3.00	3.13
188	NASDAQ	AAME	Tue, Feb 21, 1989	3.00	3.13	3.00	3.13
187	NASDAQ	AAME	Fri, Feb 17, 1989	3.13	3.13	3.00	3.00
186	NASDAQ	AAME	Thu, Feb 16, 1989	3.13	3.13	3.13	3.13
185	NASDAQ	AAME	Wed, Feb 15, 1989	3.13	3.13	3.13	3.13
184	NASDAQ	AAME	Tue, Feb 14, 1989	3.00	3.25	3.00	3.25
183	NASDAQ	AAME	Mon, Feb 13, 1989	3.25	3.25	3.00	3.00
182	NASDAQ	AAME	Fri, Feb 10, 1989	3.25	3.25	3.00	3.25
181	NASDAQ	AAME	Thu, Feb 9, 1989	3.25	3.25	3.25	3.25
180	NASDAQ	AAME	Wed, Feb 8, 1989	3.13	3.25	3.00	3.25
179	NASDAQ	AAME	Tue, Feb 7, 1989	3.13	3.13	3.13	3.13
178	NASDAQ	AAME	Mon, Feb 6, 1989	3.00	3.13	3.00	3.13
177	NASDAQ	AAME	Fri, Feb 3, 1989	3.25	3.25	3.00	3.00
176	NASDAQ	AAME	Thu, Feb 2, 1989	3.25	3.25	3.25	3.25
175	NASDAQ	AAME	Wed, Feb 1, 1989	3.13	3.25	3.13	3.25
174	NASDAQ	AAME	Tue, Jan 31, 1989	3.25	3.25	3.00	3.13
173	NASDAQ	AAME	Mon, Jan 30, 1989	3.13	3.25	3.13	3.25
172	NASDAQ	AAME	Fri, Jan 27, 1989	3.00	3.25	3.00	3.13
171	NASDAQ	AAME	Thu, Jan 26, 1989	3.13	3.13	3.00	3.00
170	NASDAQ	AAME	Wed, Jan 25, 1989	3.13	3.13	3.00	3.13
169	NASDAQ	AAME	Tue, Jan 24, 1989	3.25	3.25	3.00	3.25
168	NASDAQ	AAME	Mon, Jan 23, 1989	3.25	3.25	3.00	3.25
167	NASDAQ	AAME	Fri, Jan 20, 1989	3.25	3.25	3.00	3.25
166	NASDAQ	AAME	Thu, Jan 19, 1989	3.25	3.25	3.00	3.25
165	NASDAQ	AAME	Wed, Jan 18, 1989	3.25	3.25	3.13	3.25
164	NASDAQ	AAME	Tue, Jan 17, 1989	3.38	3.38	3.13	3.38
163	NASDAQ	AAME	Mon, Jan 16, 1989	3.25	3.38	3.25	3.38
162	NASDAQ	AAME	Fri, Jan 13, 1989	3.13	3.25	3.13	3.25
161	NASDAQ	AAME	Thu, Jan 12, 1989	3.25	3.38	3.00	3.13
160	NASDAQ	AAME	Wed, Jan 11, 1989	3.50	3.50	3.13	3.25
159	NASDAQ	AAME	Tue, Jan 10, 1989	3.63	3.63	3.38	3.50
158	NASDAQ	AAME	Mon, Jan 9, 1989	3.53	3.63	3.38	3.63
157	NASDAQ	AAME	Fri, Jan 6, 1989	3.63	3.63	3.50	3.53
156	NASDAQ	AAME	Thu, Jan 5, 1989	3.53	3.63	3.38	3.63
155	NASDAQ	AAME	Wed, Jan 4, 1989	3.50	3.50	3.50	3.50
154	NASDAQ	AAME	Tue, Jan 3, 1989	3.38	3.50	3.25	3.50
153	NASDAQ	AAME	Fri, Dec 30, 1988	3.13	3.38	3.13	3.38
152	NASDAQ	AAME	Thu, Dec 29, 1988	3.25	3.25	3.13	3.13
151	NASDAQ	AAME	Wed, Dec 28, 1988	3.25	3.25	3.13	3.25
150	NASDAQ	AAME	Tue, Dec 27, 1988	3.25	3.25	3.13	3.25
149	NASDAQ	AAME	Fri, Dec 23, 1988	3.25	3.25	3.13	3.25
148	NASDAQ	AAME	Thu, Dec 22, 1988	3.25	3.25	3.13	3.25
147	NASDAQ	AAME	Wed, Dec 21, 1988	3.25	3.25	3.13	3.25
146	NASDAQ	AAME	Tue, Dec 20, 1988	3.25	3.25	3.13	3.25
145	NASDAQ	AAME	Mon, Dec 19, 1988	3.25	3.25	3.00	3.25
144	NASDAQ	AAME	Fri, Dec 16, 1988	3.38	3.38	3.13	3.25
143	NASDAQ	AAME	Thu, Dec 15, 1988	3.25	3.38	3.13	3.38
142	NASDAQ	AAME	Wed, Dec 14, 1988	3.25	3.25	3.13	3.25
141	NASDAQ	AAME	Tue, Dec 13, 1988	3.25	3.25	3.00	3.25
140	NASDAQ	AAME	Mon, Dec 12, 1988	3.25	3.25	3.00	3.25
139	NASDAQ	AAME	Fri, Dec 9, 1988	3.13	3.25	3.00	3.25
138	NASDAQ	AAME	Thu, Dec 8, 1988	3.25	3.25	3.00	3.13
137	NASDAQ	AAME	Wed, Dec 7, 1988	3.13	3.25	3.13	3.25
136	NASDAQ	AAME	Tue, Dec 6, 1988	3.25	3.25	3.00	3.13
135	NASDAQ	AAME	Mon, Dec 5, 1988	3.25	3.25	3.00	3.25
134	NASDAQ	AAME	Fri, Dec 2, 1988	3.25	3.25	3.00	3.25
133	NASDAQ	AAME	Thu, Dec 1, 1988	3.13	3.25	3.00	3.25
132	NASDAQ	AAME	Wed, Nov 30, 1988	3.25	3.25	3.00	3.13
131	NASDAQ	AAME	Tue, Nov 29, 1988	3.25	3.25	3.00	3.25
130	NASDAQ	AAME	Mon, Nov 28, 1988	3.25	3.25	3.00	3.25
129	NASDAQ	AAME	Fri, Nov 25, 1988	3.25	3.25	3.00	3.25
128	NASDAQ	AAME	Wed, Nov 23, 1988	3.38	3.38	3.13	3.38
127	NASDAQ	AAME	Tue, Nov 22, 1988	3.25	3.38	3.13	3.38
126	NASDAQ	AAME	Mon, Nov 21, 1988	3.25	3.25	3.00	3.25
125	NASDAQ	AAME	Fri, Nov 18, 1988	3.38	3.38	3.13	3.25
124	NASDAQ	AAME	Thu, Nov 17, 1988	3.38	3.38	3.13	3.38
123	NASDAQ	AAME	Wed, Nov 16, 1988	3.50	3.50	3.13	3.38
122	NASDAQ	AAME	Tue, Nov 15, 1988	3.50	3.50	3.38	3.50
121	NASDAQ	AAME	Mon, Nov 14, 1988	3.50	3.50	3.38	3.50
120	NASDAQ	AAME	Fri, Nov 11, 1988	3.50	3.50	3.38	3.50
119	NASDAQ	AAME	Thu, Nov 10, 1988	3.38	3.50	3.25	3.50
118	NASDAQ	AAME	Wed, Nov 9, 1988	3.38	3.38	3.13	3.38
117	NASDAQ	AAME	Tue, Nov 8, 1988	3.38	3.38	3.13	3.38
116	NASDAQ	AAME	Mon, Nov 7, 1988	3.38	3.38	3.25	3.38
115	NASDAQ	AAME	Fri, Nov 4, 1988	3.38	3.38	3.13	3.38
114	NASDAQ	AAME	Thu, Nov 3, 1988	3.38	3.38	3.13	3.38
113	NASDAQ	AAME	Wed, Nov 2, 1988	3.38	3.38	3.13	3.38
112	NASDAQ	AAME	Tue, Nov 1, 1988	3.38	3.38	3.13	3.38
111	NASDAQ	AAME	Mon, Oct 31, 1988	3.38	3.38	3.13	3.38
110	NASDAQ	AAME	Fri, Oct 28, 1988	3.38	3.38	3.25	3.38
109	NASDAQ	AAME	Thu, Oct 27, 1988	3.38	3.38	3.25	3.38
108	NASDAQ	AAME	Wed, Oct 26, 1988	3.50	3.50	3.38	3.50
107	NASDAQ	AAME	Tue, Oct 25, 1988	3.50	3.50	3.25	3.50
106	NASDAQ	AAME	Mon, Oct 24, 1988	3.25	3.50	3.00	3.50
105	NASDAQ	AAME	Fri, Oct 21, 1988	3.13	3.25	3.00	3.25
104	NASDAQ	AAME	Thu, Oct 20, 1988	3.13	3.25	3.00	3.13
103	NASDAQ	AAME	Wed, Oct 19, 1988	3.25	3.25	3.00	3.13
102	NASDAQ	AAME	Tue, Oct 18, 1988	3.38	3.38	3.13	3.25
101	NASDAQ	AAME	Mon, Oct 17, 1988	3.31	3.38	3.13	3.38
100	NASDAQ	AAME	Fri, Oct 14, 1988	3.50	3.50	3.31	3.31
99	NASDAQ	AAME	Thu, Oct 13, 1988	3.25	3.50	3.25	3.50
98	NASDAQ	AAME	Wed, Oct 12, 1988	3.38	3.38	3.25	3.25
97	NASDAQ	AAME	Tue, Oct 11, 1988	3.63	3.63	3.25	3.53
96	NASDAQ	AAME	Mon, Oct 10, 1988	3.75	3.75	3.63	3.75
95	NASDAQ	AAME	Fri, Oct 7, 1988	3.88	4.00	3.63	3.88
94	NASDAQ	AAME	Thu, Oct 6, 1988	3.63	3.88	3.25	3.88
93	NASDAQ	AAME	Wed, Oct 5, 1988	3.25	3.63	3.13	3.63
92	NASDAQ	AAME	Tue, Oct 4, 1988	3.38	3.38	3.13	3.25
91	NASDAQ	AAME	Mon, Oct 3, 1988	3.53	3.63	2.88	3.38
90	NASDAQ	AAME	Fri, Sep 30, 1988	3.88	3.88	3.50	3.53
89	NASDAQ	AAME	Thu, Sep 29, 1988	3.75	3.88	3.63	3.88
88	NASDAQ	AAME	Wed, Sep 28, 1988	4.25	4.25	3.50	3.75
87	NASDAQ	AAME	Tue, Sep 27, 1988	4.50	4.63	4.25	4.50
86	NASDAQ	AAME	Mon, Sep 26, 1988	4.50	4.50	4.38	4.50
85	NASDAQ	AAME	Fri, Sep 23, 1988	4.38	4.63	4.38	4.50
84	NASDAQ	AAME	Thu, Sep 22, 1988	4.75	4.75	4.38	4.38
83	NASDAQ	AAME	Wed, Sep 21, 1988	4.75	4.75	4.63	4.75
82	NASDAQ	AAME	Tue, Sep 20, 1988	4.78	4.88	4.50	4.78
81	NASDAQ	AAME	Mon, Sep 19, 1988	5.00	5.00	4.75	4.78
80	NASDAQ	AAME	Fri, Sep 16, 1988	4.88	5.00	4.88	5.00
79	NASDAQ	AAME	Thu, Sep 15, 1988	5.00	5.00	4.88	4.88
78	NASDAQ	AAME	Wed, Sep 14, 1988	5.00	5.00	4.88	5.00
77	NASDAQ	AAME	Tue, Sep 13, 1988	5.13	5.13	4.88	5.13
76	NASDAQ	AAME	Mon, Sep 12, 1988	5.13	5.13	4.88	5.13
75	NASDAQ	AAME	Fri, Sep 9, 1988	5.13	5.13	4.88	5.13
74	NASDAQ	AAME	Thu, Sep 8, 1988	5.13	5.13	4.88	5.13
73	NASDAQ	AAME	Wed, Sep 7, 1988	5.13	5.13	4.88	5.13
72	NASDAQ	AAME	Tue, Sep 6, 1988	5.00	5.13	4.88	5.13
71	NASDAQ	AAME	Fri, Sep 2, 1988	5.13	5.13	4.88	5.00
70	NASDAQ	AAME	Thu, Sep 1, 1988	5.13	5.13	4.88	5.13
69	NASDAQ	AAME	Wed, Aug 31, 1988	5.13	5.13	4.88	5.13
68	NASDAQ	AAME	Tue, Aug 30, 1988	5.13	5.13	4.88	5.13
67	NASDAQ	AAME	Mon, Aug 29, 1988	5.13	5.25	5.00	5.13
66	NASDAQ	AAME	Fri, Aug 26, 1988	5.00	5.25	5.00	5.13
65	NASDAQ	AAME	Thu, Aug 25, 1988	4.88	5.13	4.63	4.88
64	NASDAQ	AAME	Wed, Aug 24, 1988	5.00	5.00	4.75	4.88
63	NASDAQ	AAME	Tue, Aug 23, 1988	5.25	5.25	4.88	5.00
62	NASDAQ	AAME	Mon, Aug 22, 1988	5.13	5.25	4.88	5.25
61	NASDAQ	AAME	Fri, Aug 19, 1988	5.00	5.13	4.88	5.13
60	NASDAQ	AAME	Thu, Aug 18, 1988	4.50	5.00	4.13	5.00
59	NASDAQ	AAME	Wed, Aug 17, 1988	4.38	4.50	4.13	4.50
58	NASDAQ	AAME	Tue, Aug 16, 1988	4.75	4.75	4.13	4.38
57	NASDAQ	AAME	Mon, Aug 15, 1988	4.88	4.88	4.50	4.78
56	NASDAQ	AAME	Fri, Aug 12, 1988	5.00	5.13	5.00	5.00
55	NASDAQ	AAME	Thu, Aug 11, 1988	5.00	5.13	4.88	4.88
54	NASDAQ	AAME	Wed, Aug 10, 1988	5.13	5.25	5.00	5.00
53	NASDAQ	AAME	Tue, Aug 9, 1988	5.13	5.25	5.13	5.13
52	NASDAQ	AAME	Mon, Aug 8, 1988	5.13	5.13	5.13	5.13
51	NASDAQ	AAME	Fri, Aug 5, 1988	5.13	5.13	5.00	5.13
50	NASDAQ	AAME	Thu, Aug 4, 1988	5.25	5.25	5.13	5.13
49	NASDAQ	AAME	Wed, Aug 3, 1988	5.00	5.25	5.00	5.25
48	NASDAQ	AAME	Tue, Aug 2, 1988	5.00	5.13	4.88	5.00
47	NASDAQ	AAME	Fri, Jul 29, 1988	4.88	5.13	4.88	5.00
46	NASDAQ	AAME	Thu, Jul 28, 1988	4.88	4.88	4.88	4.88
45	NASDAQ	AAME	Tue, Jul 26, 1988	5.13	5.13	5.00	5.00
44	NASDAQ	AAME	Mon, Jul 25, 1988	5.38	5.38	5.00	5.13
43	NASDAQ	AAME	Fri, Jul 22, 1988	5.13	5.38	5.13	5.38
42	NASDAQ	AAME	Thu, Jul 21, 1988	5.00	5.38	5.00	5.13
41	NASDAQ	AAME	Wed, Jul 20, 1988	5.00	5.00	5.00	5.00
40	NASDAQ	AAME	Tue, Jul 19, 1988	5.25	5.25	5.25	5.25
39	NASDAQ	AAME	Mon, Jul 18, 1988	4.50	5.13	4.50	5.00
38	NASDAQ	AAME	Fri, Jul 15, 1988	4.75	4.75	4.50	4.50
37	NASDAQ	AAME	Thu, Jul 14, 1988	4.75	4.75	4.63	4.75
36	NASDAQ	AAME	Wed, Jul 13, 1988	4.63	4.88	4.63	4.88
35	NASDAQ	AAME	Tue, Jul 12, 1988	4.63	4.63	4.63	4.63
34	NASDAQ	AAME	Mon, Jul 11, 1988	4.75	4.88	4.63	4.63
33	NASDAQ	AAME	Fri, Jul 8, 1988	4.88	4.88	4.63	4.75
32	NASDAQ	AAME	Thu, Jul 7, 1988	4.88	4.88	4.63	4.88
31	NASDAQ	AAME	Wed, Jul 6, 1988	4.78	4.88	4.50	4.88
30	NASDAQ	AAME	Tue, Jul 5, 1988	4.75	4.75	4.50	4.75
29	NASDAQ	AAME	Fri, Jul 1, 1988	4.63	4.75	4.63	4.75
28	NASDAQ	AAME	Thu, Jun 30, 1988	4.75	4.75	4.50	4.50
27	NASDAQ	AAME	Wed, Jun 29, 1988	4.75	4.75	4.75	4.75
26	NASDAQ	AAME	Tue, Jun 28, 1988	5.00	5.00	4.50	4.63
25	NASDAQ	AAME	Mon, Jun 27, 1988	5.00	5.00	4.75	5.00
24	NASDAQ	AAME	Fri, Jun 24, 1988	5.38	5.38	5.00	5.25
23	NASDAQ	AAME	Thu, Jun 23, 1988	5.25	5.50	5.25	5.50
22	NASDAQ	AAME	Wed, Jun 22, 1988	5.25	5.50	5.25	5.25
21	NASDAQ	AAME	Tue, Jun 21, 1988	5.25	5.50	5.25	5.25
20	NASDAQ	AAME	Mon, Jun 20, 1988	5.50	5.50	5.25	5.25
19	NASDAQ	AAME	Fri, Jun 17, 1988	5.50	5.50	5.25	5.50
18	NASDAQ	AAME	Thu, Jun 16, 1988	5.50	5.63	5.38	5.63
17	NASDAQ	AAME	Wed, Jun 15, 1988	5.50	5.63	5.50	5.50
16	NASDAQ	AAME	Tue, Jun 14, 1988	5.50	5.50	5.38	5.44
15	NASDAQ	AAME	Mon, Jun 13, 1988	5.38	5.50	5.25	5.50
14	NASDAQ	AAME	Fri, Jun 10, 1988	5.25	5.38	5.25	5.38
13	NASDAQ	AAME	Thu, Jun 9, 1988	5.13	5.25	5.13	5.13
12	NASDAQ	AAME	Wed, Jun 8, 1988	5.13	5.25	5.13	5.13
11	NASDAQ	AAME	Tue, Jun 7, 1988	4.75	5.25	4.75	5.13
10	NASDAQ	AAME	Mon, Jun 6, 1988	4.75	4.88	4.75	4.75
9	NASDAQ	AAME	Fri, Jun 3, 1988	4.75	4.75	4.75	4.75
8	NASDAQ	AAME	Thu, Jun 2, 1988	4.88	4.88	4.81	4.88
7	NASDAQ	AAME	Wed, Jun 1, 1988	4.81	4.88	4.75	4.88
6	NASDAQ	AAME	Tue, May 31, 1988	5.00	5.00	4.75	4.81
5	NASDAQ	AAME	Fri, May 27, 1988	5.00	5.00	5.00	5.00
4	NASDAQ	AAME	Thu, May 26, 1988	4.88	5.00	4.88	5.00
3	NASDAQ	AAME	Wed, May 25, 1988	5.00	5.00	4.75	4.75
2	NASDAQ	AAME	Tue, May 24, 1988	5.25	5.25	4.88	5.06
1	NASDAQ	AAME	Mon, May 23, 1988	5.38	5.38	5.13	5.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Atlantic American Corp NASDAQ:AAME 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