Applied Optoelectronics Inc NASDAQ:AAOI Historical Prices

Below are the 2556 trading days of historical prices for AAOI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2556	NASDAQ	AAOI	Wed, Mar 6, 2024	14.98	15.85	14.23	14.90
2555	NASDAQ	AAOI	Tue, Mar 5, 2024	14.74	15.21	14.53	14.74
2554	NASDAQ	AAOI	Mon, Mar 4, 2024	15.50	15.94	14.77	14.96
2553	NASDAQ	AAOI	Fri, Mar 1, 2024	16.29	16.29	14.89	15.41
2552	NASDAQ	AAOI	Thu, Feb 29, 2024	15.05	16.50	15.05	15.98
2551	NASDAQ	AAOI	Wed, Feb 28, 2024	15.40	15.60	14.03	14.08
2550	NASDAQ	AAOI	Tue, Feb 27, 2024	15.15	15.98	14.65	15.42
2549	NASDAQ	AAOI	Mon, Feb 26, 2024	14.04	15.51	14.04	14.73
2548	NASDAQ	AAOI	Fri, Feb 23, 2024	13.74	14.68	12.14	14.15
2547	NASDAQ	AAOI	Thu, Feb 22, 2024	19.97	20.87	19.25	20.35
2546	NASDAQ	AAOI	Wed, Feb 21, 2024	19.00	19.60	18.48	19.19
2545	NASDAQ	AAOI	Tue, Feb 20, 2024	20.72	21.34	18.87	19.83
2544	NASDAQ	AAOI	Fri, Feb 16, 2024	22.90	24.75	21.25	21.34
2543	NASDAQ	AAOI	Thu, Feb 15, 2024	21.15	22.86	20.40	22.41
2542	NASDAQ	AAOI	Wed, Feb 14, 2024	20.30	21.16	19.91	20.88
2541	NASDAQ	AAOI	Tue, Feb 13, 2024	19.85	19.88	18.35	18.77
2540	NASDAQ	AAOI	Mon, Feb 12, 2024	20.56	22.35	20.13	21.01
2539	NASDAQ	AAOI	Fri, Feb 9, 2024	19.02	20.15	17.72	20.03
2538	NASDAQ	AAOI	Thu, Feb 8, 2024	18.94	20.06	18.70	18.89
2537	NASDAQ	AAOI	Wed, Feb 7, 2024	19.19	19.92	18.76	19.13
2536	NASDAQ	AAOI	Tue, Feb 6, 2024	20.16	20.64	18.86	19.36
2535	NASDAQ	AAOI	Mon, Feb 5, 2024	18.93	19.79	17.55	19.74
2534	NASDAQ	AAOI	Fri, Feb 2, 2024	16.49	18.99	16.32	18.83
2533	NASDAQ	AAOI	Thu, Feb 1, 2024	15.94	16.83	15.80	16.52
2532	NASDAQ	AAOI	Wed, Jan 31, 2024	16.42	16.82	15.68	15.73
2531	NASDAQ	AAOI	Tue, Jan 30, 2024	17.15	18.04	16.63	16.69
2530	NASDAQ	AAOI	Mon, Jan 29, 2024	15.03	16.03	14.80	15.97
2529	NASDAQ	AAOI	Fri, Jan 26, 2024	16.22	16.35	14.88	14.99
2528	NASDAQ	AAOI	Thu, Jan 25, 2024	16.89	17.13	16.15	16.34
2527	NASDAQ	AAOI	Wed, Jan 24, 2024	18.50	18.80	16.55	16.59
2526	NASDAQ	AAOI	Tue, Jan 23, 2024	17.18	18.63	17.18	18.13
2525	NASDAQ	AAOI	Mon, Jan 22, 2024	16.10	17.19	15.89	17.10
2524	NASDAQ	AAOI	Fri, Jan 19, 2024	16.61	16.80	15.02	15.81
2523	NASDAQ	AAOI	Thu, Jan 18, 2024	17.43	18.16	16.42	16.62
2522	NASDAQ	AAOI	Wed, Jan 17, 2024	16.63	17.50	16.30	16.86
2521	NASDAQ	AAOI	Tue, Jan 16, 2024	17.06	17.98	16.58	17.29
2520	NASDAQ	AAOI	Fri, Jan 12, 2024	18.03	18.57	17.26	17.41
2519	NASDAQ	AAOI	Thu, Jan 11, 2024	21.66	21.83	16.70	18.34
2518	NASDAQ	AAOI	Wed, Jan 10, 2024	22.12	22.85	21.34	21.60
2517	NASDAQ	AAOI	Tue, Jan 9, 2024	19.88	22.01	19.51	21.77
2516	NASDAQ	AAOI	Mon, Jan 8, 2024	20.10	21.28	19.48	20.18
2515	NASDAQ	AAOI	Fri, Jan 5, 2024	18.41	20.29	17.92	20.15
2514	NASDAQ	AAOI	Thu, Jan 4, 2024	17.50	18.56	17.38	18.53
2513	NASDAQ	AAOI	Wed, Jan 3, 2024	18.00	18.68	17.44	17.46
2512	NASDAQ	AAOI	Tue, Jan 2, 2024	18.82	19.00	17.51	18.69
2511	NASDAQ	AAOI	Fri, Dec 29, 2023	21.76	22.16	17.72	19.32
2510	NASDAQ	AAOI	Thu, Dec 28, 2023	22.48	22.75	21.51	21.90
2509	NASDAQ	AAOI	Wed, Dec 27, 2023	22.88	22.95	21.85	22.52
2508	NASDAQ	AAOI	Tue, Dec 26, 2023	21.20	23.66	21.18	22.82
2507	NASDAQ	AAOI	Fri, Dec 22, 2023	20.82	21.62	19.87	20.90
2506	NASDAQ	AAOI	Thu, Dec 21, 2023	21.19	21.86	19.51	20.74
2505	NASDAQ	AAOI	Wed, Dec 20, 2023	22.70	22.77	20.60	20.62
2504	NASDAQ	AAOI	Tue, Dec 19, 2023	22.92	24.08	22.12	23.01
2503	NASDAQ	AAOI	Mon, Dec 18, 2023	22.16	23.25	21.48	22.50
2502	NASDAQ	AAOI	Fri, Dec 15, 2023	23.71	23.95	20.82	21.73
2501	NASDAQ	AAOI	Thu, Dec 14, 2023	22.00	23.68	21.60	23.19
2500	NASDAQ	AAOI	Wed, Dec 13, 2023	18.77	21.65	18.65	21.62
2499	NASDAQ	AAOI	Tue, Dec 12, 2023	18.51	19.43	18.00	18.58
2498	NASDAQ	AAOI	Mon, Dec 11, 2023	19.80	19.80	18.01	18.56
2497	NASDAQ	AAOI	Fri, Dec 8, 2023	17.83	19.84	17.83	19.76
2496	NASDAQ	AAOI	Thu, Dec 7, 2023	17.16	18.33	16.80	17.66
2495	NASDAQ	AAOI	Wed, Dec 6, 2023	16.52	18.66	16.41	17.22
2494	NASDAQ	AAOI	Tue, Dec 5, 2023	16.43	16.73	15.80	16.13
2493	NASDAQ	AAOI	Mon, Dec 4, 2023	16.12	17.02	15.99	16.68
2492	NASDAQ	AAOI	Fri, Dec 1, 2023	13.19	16.48	12.98	16.45
2491	NASDAQ	AAOI	Thu, Nov 30, 2023	14.30	14.60	12.66	13.25
2490	NASDAQ	AAOI	Wed, Nov 29, 2023	14.81	16.20	14.78	14.90
2489	NASDAQ	AAOI	Tue, Nov 28, 2023	14.61	15.20	13.88	14.61
2488	NASDAQ	AAOI	Mon, Nov 27, 2023	12.87	14.58	12.85	14.40
2487	NASDAQ	AAOI	Fri, Nov 24, 2023	13.25	13.63	12.92	13.04
2486	NASDAQ	AAOI	Wed, Nov 22, 2023	13.62	13.96	13.01	13.21
2485	NASDAQ	AAOI	Tue, Nov 21, 2023	14.15	14.33	13.15	13.33
2484	NASDAQ	AAOI	Mon, Nov 20, 2023	12.91	14.63	12.85	14.46
2483	NASDAQ	AAOI	Fri, Nov 17, 2023	12.97	13.15	12.71	12.75
2482	NASDAQ	AAOI	Thu, Nov 16, 2023	12.36	12.99	12.35	12.83
2481	NASDAQ	AAOI	Wed, Nov 15, 2023	12.22	13.27	12.12	12.71
2480	NASDAQ	AAOI	Tue, Nov 14, 2023	11.23	12.55	10.88	12.28
2479	NASDAQ	AAOI	Mon, Nov 13, 2023	8.96	11.06	8.96	11.00
2478	NASDAQ	AAOI	Fri, Nov 10, 2023	9.29	9.88	8.36	9.37
2477	NASDAQ	AAOI	Thu, Nov 9, 2023	10.07	10.17	9.65	9.76
2476	NASDAQ	AAOI	Wed, Nov 8, 2023	9.96	10.07	9.59	9.85
2475	NASDAQ	AAOI	Tue, Nov 7, 2023	9.70	10.26	9.33	9.89
2474	NASDAQ	AAOI	Mon, Nov 6, 2023	9.48	10.08	9.32	9.69
2473	NASDAQ	AAOI	Fri, Nov 3, 2023	8.70	9.64	8.49	9.47
2472	NASDAQ	AAOI	Thu, Nov 2, 2023	8.00	8.62	7.90	8.57
2471	NASDAQ	AAOI	Wed, Nov 1, 2023	7.41	7.75	7.13	7.72
2470	NASDAQ	AAOI	Tue, Oct 31, 2023	7.13	7.46	6.98	7.43
2469	NASDAQ	AAOI	Mon, Oct 30, 2023	7.14	7.31	6.88	7.08
2468	NASDAQ	AAOI	Fri, Oct 27, 2023	7.10	7.32	6.89	7.04
2467	NASDAQ	AAOI	Thu, Oct 26, 2023	7.05	7.24	6.81	6.87
2466	NASDAQ	AAOI	Wed, Oct 25, 2023	7.50	7.51	7.05	7.12
2465	NASDAQ	AAOI	Tue, Oct 24, 2023	7.19	7.63	7.19	7.44
2464	NASDAQ	AAOI	Mon, Oct 23, 2023	6.70	7.30	6.66	7.17
2463	NASDAQ	AAOI	Fri, Oct 20, 2023	7.40	7.40	6.80	6.91
2462	NASDAQ	AAOI	Thu, Oct 19, 2023	7.58	7.72	7.29	7.45
2461	NASDAQ	AAOI	Wed, Oct 18, 2023	7.51	7.96	7.36	7.55
2460	NASDAQ	AAOI	Tue, Oct 17, 2023	7.48	7.93	7.46	7.59
2459	NASDAQ	AAOI	Mon, Oct 16, 2023	7.60	7.95	7.55	7.65
2458	NASDAQ	AAOI	Fri, Oct 13, 2023	7.85	7.88	7.18	7.55
2457	NASDAQ	AAOI	Thu, Oct 12, 2023	7.84	8.67	7.80	7.95
2456	NASDAQ	AAOI	Wed, Oct 11, 2023	7.50	7.97	7.50	7.79
2455	NASDAQ	AAOI	Tue, Oct 10, 2023	7.71	7.99	7.43	7.46
2454	NASDAQ	AAOI	Mon, Oct 9, 2023	8.74	8.88	7.36	7.59
2453	NASDAQ	AAOI	Fri, Oct 6, 2023	8.77	9.42	8.77	9.08
2452	NASDAQ	AAOI	Thu, Oct 5, 2023	8.96	9.21	8.51	9.12
2451	NASDAQ	AAOI	Wed, Oct 4, 2023	10.34	10.55	8.79	8.91
2450	NASDAQ	AAOI	Tue, Oct 3, 2023	11.06	11.32	9.95	10.32
2449	NASDAQ	AAOI	Mon, Oct 2, 2023	11.00	11.68	10.88	11.27
2448	NASDAQ	AAOI	Fri, Sep 29, 2023	11.28	11.38	10.71	10.97
2447	NASDAQ	AAOI	Thu, Sep 28, 2023	10.30	11.29	10.16	11.02
2446	NASDAQ	AAOI	Wed, Sep 27, 2023	9.88	10.40	9.87	10.28
2445	NASDAQ	AAOI	Tue, Sep 26, 2023	9.40	9.83	9.35	9.75
2444	NASDAQ	AAOI	Mon, Sep 25, 2023	9.37	9.69	9.24	9.39
2443	NASDAQ	AAOI	Fri, Sep 22, 2023	9.47	9.69	9.29	9.58
2442	NASDAQ	AAOI	Thu, Sep 21, 2023	9.51	9.65	9.00	9.31
2441	NASDAQ	AAOI	Wed, Sep 20, 2023	9.66	10.23	9.60	9.84
2440	NASDAQ	AAOI	Tue, Sep 19, 2023	9.90	10.13	9.36	9.64
2439	NASDAQ	AAOI	Mon, Sep 18, 2023	9.67	10.24	9.63	9.88
2438	NASDAQ	AAOI	Fri, Sep 15, 2023	9.80	10.04	9.45	9.84
2437	NASDAQ	AAOI	Thu, Sep 14, 2023	9.16	10.12	9.16	9.76
2436	NASDAQ	AAOI	Wed, Sep 13, 2023	9.75	10.70	8.82	9.12
2435	NASDAQ	AAOI	Tue, Sep 12, 2023	11.65	12.55	11.31	11.36
2434	NASDAQ	AAOI	Mon, Sep 11, 2023	11.65	11.65	11.65	11.65
2433	NASDAQ	AAOI	Fri, Sep 8, 2023	12.54	12.98	11.55	11.80
2432	NASDAQ	AAOI	Thu, Sep 7, 2023	12.25	12.66	11.85	12.32
2431	NASDAQ	AAOI	Wed, Sep 6, 2023	12.95	13.26	12.03	12.45
2430	NASDAQ	AAOI	Tue, Sep 5, 2023	13.78	13.78	12.81	12.95
2429	NASDAQ	AAOI	Fri, Sep 1, 2023	13.94	14.29	13.50	13.94
2428	NASDAQ	AAOI	Thu, Aug 31, 2023	15.23	15.78	13.44	13.77
2427	NASDAQ	AAOI	Wed, Aug 30, 2023	14.43	15.46	13.99	15.22
2426	NASDAQ	AAOI	Tue, Aug 29, 2023	13.00	14.67	12.81	14.10
2425	NASDAQ	AAOI	Mon, Aug 28, 2023	13.00	14.08	12.76	12.97
2424	NASDAQ	AAOI	Fri, Aug 25, 2023	13.80	14.09	12.79	12.99
2423	NASDAQ	AAOI	Thu, Aug 24, 2023	15.60	16.26	13.80	14.09
2422	NASDAQ	AAOI	Wed, Aug 23, 2023	15.14	15.73	14.35	15.33
2421	NASDAQ	AAOI	Tue, Aug 22, 2023	15.54	16.15	14.63	15.48
2420	NASDAQ	AAOI	Mon, Aug 21, 2023	13.49	15.59	13.36	15.44
2419	NASDAQ	AAOI	Fri, Aug 18, 2023	12.59	13.24	11.85	12.80
2418	NASDAQ	AAOI	Thu, Aug 17, 2023	13.18	13.84	12.31	12.93
2417	NASDAQ	AAOI	Wed, Aug 16, 2023	14.20	14.37	12.80	13.03
2416	NASDAQ	AAOI	Tue, Aug 15, 2023	14.90	15.90	14.11	14.79
2415	NASDAQ	AAOI	Mon, Aug 14, 2023	12.25	15.00	12.10	14.84
2414	NASDAQ	AAOI	Fri, Aug 11, 2023	14.00	14.04	12.10	12.39
2413	NASDAQ	AAOI	Thu, Aug 10, 2023	12.04	14.77	11.35	14.44
2412	NASDAQ	AAOI	Wed, Aug 9, 2023	12.26	12.38	11.43	12.16
2411	NASDAQ	AAOI	Tue, Aug 8, 2023	11.63	12.20	11.34	12.19
2410	NASDAQ	AAOI	Mon, Aug 7, 2023	11.07	13.17	10.93	12.38
2409	NASDAQ	AAOI	Fri, Aug 4, 2023	8.37	11.29	8.05	11.01
2408	NASDAQ	AAOI	Thu, Aug 3, 2023	7.63	8.12	6.50	6.59
2407	NASDAQ	AAOI	Wed, Aug 2, 2023	6.81	7.50	6.62	7.39
2406	NASDAQ	AAOI	Tue, Aug 1, 2023	6.76	7.10	6.48	7.03
2405	NASDAQ	AAOI	Mon, Jul 31, 2023	6.73	6.78	5.86	6.75
2404	NASDAQ	AAOI	Fri, Jul 28, 2023	6.35	6.95	6.25	6.71
2403	NASDAQ	AAOI	Thu, Jul 27, 2023	8.01	8.22	6.16	6.19
2402	NASDAQ	AAOI	Wed, Jul 26, 2023	8.52	8.78	7.89	7.95
2401	NASDAQ	AAOI	Tue, Jul 25, 2023	8.48	9.00	8.22	8.43
2400	NASDAQ	AAOI	Mon, Jul 24, 2023	7.88	8.68	7.77	8.52
2399	NASDAQ	AAOI	Fri, Jul 21, 2023	8.45	8.88	7.75	7.91
2398	NASDAQ	AAOI	Thu, Jul 20, 2023	8.34	8.48	7.90	8.12
2397	NASDAQ	AAOI	Wed, Jul 19, 2023	7.75	9.38	7.75	8.67
2396	NASDAQ	AAOI	Tue, Jul 18, 2023	8.79	9.12	7.56	7.67
2395	NASDAQ	AAOI	Mon, Jul 17, 2023	9.01	9.83	8.54	8.89
2394	NASDAQ	AAOI	Fri, Jul 14, 2023	10.90	11.34	8.81	9.14
2393	NASDAQ	AAOI	Thu, Jul 13, 2023	9.50	11.48	9.49	10.66
2392	NASDAQ	AAOI	Wed, Jul 12, 2023	10.32	10.38	8.88	9.54
2391	NASDAQ	AAOI	Tue, Jul 11, 2023	8.62	10.00	8.55	9.75
2390	NASDAQ	AAOI	Mon, Jul 10, 2023	7.40	8.37	7.31	8.34
2389	NASDAQ	AAOI	Fri, Jul 7, 2023	6.59	8.10	6.59	7.19
2388	NASDAQ	AAOI	Thu, Jul 6, 2023	6.89	7.19	6.35	6.51
2387	NASDAQ	AAOI	Wed, Jul 5, 2023	6.05	7.31	6.00	7.03
2386	NASDAQ	AAOI	Mon, Jul 3, 2023	6.26	6.63	5.71	6.07
2385	NASDAQ	AAOI	Fri, Jun 30, 2023	5.69	6.94	5.69	5.96
2384	NASDAQ	AAOI	Thu, Jun 29, 2023	5.13	5.82	5.08	5.43
2383	NASDAQ	AAOI	Wed, Jun 28, 2023	4.90	5.33	4.52	5.17
2382	NASDAQ	AAOI	Tue, Jun 27, 2023	4.72	4.99	4.60	4.85
2381	NASDAQ	AAOI	Mon, Jun 26, 2023	4.14	4.78	3.90	4.65
2380	NASDAQ	AAOI	Fri, Jun 23, 2023	3.77	4.38	3.73	4.34
2379	NASDAQ	AAOI	Thu, Jun 22, 2023	4.70	4.70	3.59	3.77
2378	NASDAQ	AAOI	Wed, Jun 21, 2023	4.95	5.15	4.05	4.17
2377	NASDAQ	AAOI	Tue, Jun 20, 2023	5.05	5.67	5.05	5.20
2376	NASDAQ	AAOI	Fri, Jun 16, 2023	4.70	4.99	4.55	4.85
2375	NASDAQ	AAOI	Thu, Jun 15, 2023	3.62	4.35	3.61	4.33
2374	NASDAQ	AAOI	Wed, Jun 14, 2023	3.70	4.11	3.65	3.76
2373	NASDAQ	AAOI	Tue, Jun 13, 2023	3.28	3.71	3.28	3.64
2372	NASDAQ	AAOI	Mon, Jun 12, 2023	3.20	3.36	3.15	3.29
2371	NASDAQ	AAOI	Fri, Jun 9, 2023	3.25	3.30	3.16	3.21
2370	NASDAQ	AAOI	Thu, Jun 8, 2023	2.72	3.17	2.72	3.12
2369	NASDAQ	AAOI	Wed, Jun 7, 2023	2.76	2.78	2.64	2.72
2368	NASDAQ	AAOI	Tue, Jun 6, 2023	2.36	2.82	2.36	2.72
2367	NASDAQ	AAOI	Mon, Jun 5, 2023	2.30	2.43	2.26	2.33
2366	NASDAQ	AAOI	Fri, Jun 2, 2023	2.21	2.27	2.16	2.27
2365	NASDAQ	AAOI	Thu, Jun 1, 2023	2.19	2.25	2.08	2.21
2364	NASDAQ	AAOI	Wed, May 31, 2023	2.32	2.44	2.19	2.22
2363	NASDAQ	AAOI	Tue, May 30, 2023	2.02	2.34	1.97	2.30
2362	NASDAQ	AAOI	Fri, May 26, 2023	1.78	1.91	1.76	1.90
2361	NASDAQ	AAOI	Thu, May 25, 2023	1.77	1.78	1.72	1.75
2360	NASDAQ	AAOI	Wed, May 24, 2023	1.72	1.78	1.72	1.76
2359	NASDAQ	AAOI	Tue, May 23, 2023	1.75	1.78	1.70	1.72
2358	NASDAQ	AAOI	Mon, May 22, 2023	1.70	1.78	1.70	1.76
2357	NASDAQ	AAOI	Fri, May 19, 2023	1.73	1.75	1.71	1.71
2356	NASDAQ	AAOI	Thu, May 18, 2023	1.74	1.76	1.71	1.75
2355	NASDAQ	AAOI	Wed, May 17, 2023	1.81	1.81	1.72	1.74
2354	NASDAQ	AAOI	Tue, May 16, 2023	1.65	1.76	1.65	1.73
2353	NASDAQ	AAOI	Mon, May 15, 2023	1.68	1.71	1.64	1.64
2352	NASDAQ	AAOI	Fri, May 12, 2023	1.72	1.76	1.66	1.69
2351	NASDAQ	AAOI	Thu, May 11, 2023	1.85	1.85	1.71	1.71
2350	NASDAQ	AAOI	Wed, May 10, 2023	1.85	1.92	1.81	1.85
2349	NASDAQ	AAOI	Tue, May 9, 2023	1.77	1.83	1.68	1.80
2348	NASDAQ	AAOI	Mon, May 8, 2023	1.76	1.84	1.74	1.77
2347	NASDAQ	AAOI	Fri, May 5, 2023	1.60	1.84	1.60	1.67
2346	NASDAQ	AAOI	Thu, May 4, 2023	1.82	1.91	1.75	1.87
2345	NASDAQ	AAOI	Wed, May 3, 2023	1.83	1.86	1.78	1.79
2344	NASDAQ	AAOI	Tue, May 2, 2023	1.82	1.87	1.80	1.85
2343	NASDAQ	AAOI	Mon, May 1, 2023	1.91	2.02	1.82	1.82
2342	NASDAQ	AAOI	Fri, Apr 28, 2023	1.97	1.98	1.88	1.94
2341	NASDAQ	AAOI	Thu, Apr 27, 2023	2.08	2.08	1.92	1.95
2340	NASDAQ	AAOI	Wed, Apr 26, 2023	2.01	2.07	2.01	2.06
2339	NASDAQ	AAOI	Tue, Apr 25, 2023	2.15	2.15	2.00	2.01
2338	NASDAQ	AAOI	Mon, Apr 24, 2023	2.12	2.16	2.04	2.15
2337	NASDAQ	AAOI	Fri, Apr 21, 2023	2.14	2.16	2.09	2.14
2336	NASDAQ	AAOI	Thu, Apr 20, 2023	2.18	2.30	2.12	2.12
2335	NASDAQ	AAOI	Wed, Apr 19, 2023	2.23	2.31	2.16	2.19
2334	NASDAQ	AAOI	Tue, Apr 18, 2023	2.18	2.32	2.17	2.20
2333	NASDAQ	AAOI	Mon, Apr 17, 2023	2.08	2.24	2.07	2.19
2332	NASDAQ	AAOI	Fri, Apr 14, 2023	2.23	2.26	2.05	2.12
2331	NASDAQ	AAOI	Thu, Apr 13, 2023	2.30	2.32	2.21	2.23
2330	NASDAQ	AAOI	Wed, Apr 12, 2023	2.25	2.35	2.25	2.30
2329	NASDAQ	AAOI	Tue, Apr 11, 2023	2.22	2.31	2.18	2.28
2328	NASDAQ	AAOI	Mon, Apr 10, 2023	2.12	2.24	2.11	2.22
2327	NASDAQ	AAOI	Thu, Apr 6, 2023	2.11	2.17	2.05	2.14
2326	NASDAQ	AAOI	Wed, Apr 5, 2023	2.21	2.21	2.03	2.11
2325	NASDAQ	AAOI	Tue, Apr 4, 2023	2.32	2.32	2.20	2.21
2324	NASDAQ	AAOI	Mon, Apr 3, 2023	2.14	2.31	2.14	2.29
2323	NASDAQ	AAOI	Fri, Mar 31, 2023	1.92	2.23	1.92	2.21
2322	NASDAQ	AAOI	Thu, Mar 30, 2023	1.86	1.98	1.79	1.93
2321	NASDAQ	AAOI	Wed, Mar 29, 2023	1.82	1.83	1.75	1.83
2320	NASDAQ	AAOI	Tue, Mar 28, 2023	1.76	1.87	1.70	1.82
2319	NASDAQ	AAOI	Mon, Mar 27, 2023	2.36	2.37	1.71	1.72
2318	NASDAQ	AAOI	Fri, Mar 24, 2023	2.42	2.43	2.36	2.41
2317	NASDAQ	AAOI	Thu, Mar 23, 2023	2.36	2.47	2.36	2.46
2316	NASDAQ	AAOI	Wed, Mar 22, 2023	2.45	2.49	2.37	2.37
2315	NASDAQ	AAOI	Tue, Mar 21, 2023	2.42	2.50	2.38	2.43
2314	NASDAQ	AAOI	Mon, Mar 20, 2023	2.37	2.44	2.34	2.40
2313	NASDAQ	AAOI	Fri, Mar 17, 2023	2.47	2.55	2.30	2.36
2312	NASDAQ	AAOI	Thu, Mar 16, 2023	2.42	2.50	2.40	2.48
2311	NASDAQ	AAOI	Wed, Mar 15, 2023	2.60	2.60	2.40	2.44
2310	NASDAQ	AAOI	Tue, Mar 14, 2023	2.72	2.75	2.65	2.66
2309	NASDAQ	AAOI	Mon, Mar 13, 2023	2.61	2.75	2.59	2.67
2308	NASDAQ	AAOI	Fri, Mar 10, 2023	2.80	2.83	2.66	2.66
2307	NASDAQ	AAOI	Thu, Mar 9, 2023	2.85	2.91	2.81	2.81
2306	NASDAQ	AAOI	Wed, Mar 8, 2023	2.75	2.84	2.75	2.82
2305	NASDAQ	AAOI	Tue, Mar 7, 2023	2.76	2.83	2.72	2.75
2304	NASDAQ	AAOI	Mon, Mar 6, 2023	2.73	2.86	2.71	2.78
2303	NASDAQ	AAOI	Fri, Mar 3, 2023	2.73	2.75	2.68	2.73
2302	NASDAQ	AAOI	Thu, Mar 2, 2023	2.74	2.83	2.67	2.69
2301	NASDAQ	AAOI	Wed, Mar 1, 2023	2.77	2.90	2.73	2.73
2300	NASDAQ	AAOI	Tue, Feb 28, 2023	2.56	2.85	2.56	2.81
2299	NASDAQ	AAOI	Mon, Feb 27, 2023	2.70	2.70	2.54	2.59
2298	NASDAQ	AAOI	Fri, Feb 24, 2023	2.97	2.97	2.59	2.61
2297	NASDAQ	AAOI	Thu, Feb 23, 2023	3.04	3.04	2.90	3.04
2296	NASDAQ	AAOI	Wed, Feb 22, 2023	2.72	2.99	2.72	2.82
2295	NASDAQ	AAOI	Tue, Feb 21, 2023	2.86	2.91	2.71	2.72
2294	NASDAQ	AAOI	Fri, Feb 17, 2023	2.97	3.01	2.79	2.80
2293	NASDAQ	AAOI	Thu, Feb 16, 2023	2.85	3.06	2.83	2.95
2292	NASDAQ	AAOI	Wed, Feb 15, 2023	2.69	2.91	2.69	2.83
2291	NASDAQ	AAOI	Tue, Feb 14, 2023	2.66	2.71	2.61	2.70
2290	NASDAQ	AAOI	Mon, Feb 13, 2023	2.70	2.82	2.62	2.64
2289	NASDAQ	AAOI	Fri, Feb 10, 2023	2.64	2.70	2.59	2.65
2288	NASDAQ	AAOI	Thu, Feb 9, 2023	2.60	2.70	2.60	2.63
2287	NASDAQ	AAOI	Wed, Feb 8, 2023	2.60	2.65	2.55	2.55
2286	NASDAQ	AAOI	Tue, Feb 7, 2023	2.62	2.68	2.55	2.62
2285	NASDAQ	AAOI	Mon, Feb 6, 2023	2.67	2.73	2.65	2.65
2284	NASDAQ	AAOI	Fri, Feb 3, 2023	2.81	2.90	2.67	2.70
2283	NASDAQ	AAOI	Thu, Feb 2, 2023	2.60	2.88	2.59	2.82
2282	NASDAQ	AAOI	Wed, Feb 1, 2023	2.37	2.65	2.36	2.60
2281	NASDAQ	AAOI	Tue, Jan 31, 2023	2.33	2.44	2.33	2.39
2280	NASDAQ	AAOI	Mon, Jan 30, 2023	2.39	2.44	2.33	2.33
2279	NASDAQ	AAOI	Fri, Jan 27, 2023	2.23	2.43	2.18	2.37
2278	NASDAQ	AAOI	Thu, Jan 26, 2023	2.22	2.30	2.20	2.20
2277	NASDAQ	AAOI	Wed, Jan 25, 2023	2.21	2.26	2.13	2.20
2276	NASDAQ	AAOI	Tue, Jan 24, 2023	2.22	2.34	2.21	2.22
2275	NASDAQ	AAOI	Mon, Jan 23, 2023	2.23	2.30	2.18	2.24
2274	NASDAQ	AAOI	Fri, Jan 20, 2023	2.29	2.30	2.18	2.21
2273	NASDAQ	AAOI	Thu, Jan 19, 2023	2.32	2.35	2.24	2.29
2272	NASDAQ	AAOI	Wed, Jan 18, 2023	2.46	2.55	2.36	2.37
2271	NASDAQ	AAOI	Tue, Jan 17, 2023	2.43	2.53	2.32	2.44
2270	NASDAQ	AAOI	Fri, Jan 13, 2023	2.33	2.47	2.32	2.43
2269	NASDAQ	AAOI	Thu, Jan 12, 2023	2.17	2.39	2.14	2.35
2268	NASDAQ	AAOI	Wed, Jan 11, 2023	2.15	2.23	2.12	2.15
2267	NASDAQ	AAOI	Tue, Jan 10, 2023	2.15	2.25	2.12	2.12
2266	NASDAQ	AAOI	Mon, Jan 9, 2023	1.93	2.28	1.92	2.15
2265	NASDAQ	AAOI	Fri, Jan 6, 2023	1.90	1.91	1.83	1.86
2264	NASDAQ	AAOI	Thu, Jan 5, 2023	1.92	1.92	1.87	1.88
2263	NASDAQ	AAOI	Wed, Jan 4, 2023	1.90	1.95	1.88	1.92
2262	NASDAQ	AAOI	Tue, Jan 3, 2023	1.94	1.99	1.86	1.88
2261	NASDAQ	AAOI	Fri, Dec 30, 2022	1.90	1.94	1.85	1.89
2260	NASDAQ	AAOI	Thu, Dec 29, 2022	1.73	1.98	1.73	1.90
2259	NASDAQ	AAOI	Wed, Dec 28, 2022	1.83	1.86	1.69	1.74
2258	NASDAQ	AAOI	Tue, Dec 27, 2022	1.87	1.93	1.80	1.83
2257	NASDAQ	AAOI	Fri, Dec 23, 2022	1.96	1.98	1.87	1.95
2256	NASDAQ	AAOI	Thu, Dec 22, 2022	2.13	2.13	1.95	2.00
2255	NASDAQ	AAOI	Wed, Dec 21, 2022	2.20	2.24	2.13	2.13
2254	NASDAQ	AAOI	Tue, Dec 20, 2022	2.13	2.30	2.13	2.21
2253	NASDAQ	AAOI	Mon, Dec 19, 2022	2.15	2.16	2.12	2.13
2252	NASDAQ	AAOI	Fri, Dec 16, 2022	2.15	2.20	2.12	2.15
2251	NASDAQ	AAOI	Thu, Dec 15, 2022	2.13	2.16	2.12	2.12
2250	NASDAQ	AAOI	Wed, Dec 14, 2022	2.14	2.20	2.13	2.13
2249	NASDAQ	AAOI	Tue, Dec 13, 2022	2.15	2.28	2.13	2.14
2248	NASDAQ	AAOI	Mon, Dec 12, 2022	2.11	2.20	2.10	2.15
2247	NASDAQ	AAOI	Fri, Dec 9, 2022	2.15	2.19	2.11	2.12
2246	NASDAQ	AAOI	Thu, Dec 8, 2022	2.13	2.18	2.10	2.18
2245	NASDAQ	AAOI	Wed, Dec 7, 2022	2.10	2.17	2.05	2.10
2244	NASDAQ	AAOI	Tue, Dec 6, 2022	2.28	2.28	2.05	2.10
2243	NASDAQ	AAOI	Mon, Dec 5, 2022	2.33	2.44	2.24	2.29
2242	NASDAQ	AAOI	Fri, Dec 2, 2022	2.17	2.35	2.17	2.32
2241	NASDAQ	AAOI	Thu, Dec 1, 2022	2.18	2.33	2.12	2.23
2240	NASDAQ	AAOI	Wed, Nov 30, 2022	2.10	2.20	2.02	2.20
2239	NASDAQ	AAOI	Tue, Nov 29, 2022	2.11	2.15	2.09	2.11
2238	NASDAQ	AAOI	Mon, Nov 28, 2022	2.18	2.24	2.10	2.11
2237	NASDAQ	AAOI	Fri, Nov 25, 2022	2.18	2.23	2.11	2.19
2236	NASDAQ	AAOI	Wed, Nov 23, 2022	2.27	2.38	2.17	2.18
2235	NASDAQ	AAOI	Tue, Nov 22, 2022	2.20	2.32	2.18	2.28
2234	NASDAQ	AAOI	Mon, Nov 21, 2022	2.12	2.28	2.09	2.25
2233	NASDAQ	AAOI	Fri, Nov 18, 2022	2.18	2.21	2.12	2.13
2232	NASDAQ	AAOI	Thu, Nov 17, 2022	2.10	2.24	2.09	2.19
2231	NASDAQ	AAOI	Wed, Nov 16, 2022	2.30	2.30	2.12	2.15
2230	NASDAQ	AAOI	Tue, Nov 15, 2022	2.40	2.42	2.32	2.35
2229	NASDAQ	AAOI	Mon, Nov 14, 2022	2.28	2.34	2.28	2.34
2228	NASDAQ	AAOI	Fri, Nov 11, 2022	2.24	2.33	2.17	2.33
2227	NASDAQ	AAOI	Thu, Nov 10, 2022	2.23	2.24	2.07	2.21
2226	NASDAQ	AAOI	Wed, Nov 9, 2022	2.24	2.24	2.08	2.09
2225	NASDAQ	AAOI	Tue, Nov 8, 2022	2.18	2.22	2.12	2.15
2224	NASDAQ	AAOI	Mon, Nov 7, 2022	2.14	2.18	2.12	2.16
2223	NASDAQ	AAOI	Fri, Nov 4, 2022	2.27	2.42	2.07	2.08
2222	NASDAQ	AAOI	Thu, Nov 3, 2022	2.59	2.59	2.39	2.43
2221	NASDAQ	AAOI	Wed, Nov 2, 2022	2.72	2.86	2.57	2.59
2220	NASDAQ	AAOI	Tue, Nov 1, 2022	2.82	2.83	2.71	2.73
2219	NASDAQ	AAOI	Mon, Oct 31, 2022	2.79	2.83	2.71	2.75
2218	NASDAQ	AAOI	Fri, Oct 28, 2022	2.83	2.85	2.76	2.80
2217	NASDAQ	AAOI	Thu, Oct 27, 2022	2.97	3.00	2.80	2.81
2216	NASDAQ	AAOI	Wed, Oct 26, 2022	2.83	2.96	2.83	2.89
2215	NASDAQ	AAOI	Tue, Oct 25, 2022	2.73	2.96	2.73	2.86
2214	NASDAQ	AAOI	Mon, Oct 24, 2022	2.74	2.80	2.63	2.71
2213	NASDAQ	AAOI	Fri, Oct 21, 2022	2.84	2.85	2.70	2.74
2212	NASDAQ	AAOI	Thu, Oct 20, 2022	2.80	2.91	2.66	2.83
2211	NASDAQ	AAOI	Wed, Oct 19, 2022	2.93	2.95	2.77	2.80
2210	NASDAQ	AAOI	Tue, Oct 18, 2022	2.87	2.97	2.84	2.92
2209	NASDAQ	AAOI	Mon, Oct 17, 2022	2.73	2.91	2.73	2.80
2208	NASDAQ	AAOI	Fri, Oct 14, 2022	2.77	2.85	2.70	2.74
2207	NASDAQ	AAOI	Thu, Oct 13, 2022	2.62	2.76	2.52	2.73
2206	NASDAQ	AAOI	Wed, Oct 12, 2022	2.62	2.70	2.59	2.63
2205	NASDAQ	AAOI	Tue, Oct 11, 2022	2.66	2.70	2.52	2.63
2204	NASDAQ	AAOI	Mon, Oct 10, 2022	2.77	2.79	2.55	2.67
2203	NASDAQ	AAOI	Fri, Oct 7, 2022	2.89	2.91	2.74	2.78
2202	NASDAQ	AAOI	Thu, Oct 6, 2022	3.03	3.12	2.90	2.93
2201	NASDAQ	AAOI	Wed, Oct 5, 2022	2.91	3.09	2.87	3.01
2200	NASDAQ	AAOI	Tue, Oct 4, 2022	2.82	2.99	2.79	2.94
2199	NASDAQ	AAOI	Mon, Oct 3, 2022	2.76	2.77	2.65	2.75
2198	NASDAQ	AAOI	Fri, Sep 30, 2022	2.68	2.84	2.67	2.72
2197	NASDAQ	AAOI	Thu, Sep 29, 2022	2.90	2.94	2.61	2.66
2196	NASDAQ	AAOI	Wed, Sep 28, 2022	2.83	2.98	2.80	2.95
2195	NASDAQ	AAOI	Tue, Sep 27, 2022	2.81	2.89	2.76	2.83
2194	NASDAQ	AAOI	Mon, Sep 26, 2022	2.85	2.90	2.73	2.77
2193	NASDAQ	AAOI	Fri, Sep 23, 2022	2.96	2.98	2.72	2.85
2192	NASDAQ	AAOI	Thu, Sep 22, 2022	3.29	3.33	3.00	3.01
2191	NASDAQ	AAOI	Wed, Sep 21, 2022	3.21	3.44	3.12	3.33
2190	NASDAQ	AAOI	Tue, Sep 20, 2022	3.72	4.00	3.05	3.18
2189	NASDAQ	AAOI	Mon, Sep 19, 2022	3.57	3.68	3.38	3.66
2188	NASDAQ	AAOI	Fri, Sep 16, 2022	3.01	3.94	2.87	3.76
2187	NASDAQ	AAOI	Thu, Sep 15, 2022	2.53	2.63	2.46	2.50
2186	NASDAQ	AAOI	Wed, Sep 14, 2022	2.47	2.61	2.44	2.53
2185	NASDAQ	AAOI	Tue, Sep 13, 2022	2.38	2.50	2.33	2.42
2184	NASDAQ	AAOI	Mon, Sep 12, 2022	2.56	2.69	2.46	2.50
2183	NASDAQ	AAOI	Fri, Sep 9, 2022	2.40	2.54	2.40	2.50
2182	NASDAQ	AAOI	Thu, Sep 8, 2022	2.27	2.37	2.27	2.35
2181	NASDAQ	AAOI	Wed, Sep 7, 2022	2.14	2.32	2.14	2.31
2180	NASDAQ	AAOI	Tue, Sep 6, 2022	2.24	2.29	2.15	2.15
2179	NASDAQ	AAOI	Fri, Sep 2, 2022	2.19	2.32	2.11	2.27
2178	NASDAQ	AAOI	Thu, Sep 1, 2022	2.37	2.37	2.16	2.18
2177	NASDAQ	AAOI	Wed, Aug 31, 2022	2.42	2.46	2.35	2.41
2176	NASDAQ	AAOI	Tue, Aug 30, 2022	2.46	2.46	2.35	2.40
2175	NASDAQ	AAOI	Mon, Aug 29, 2022	2.50	2.55	2.41	2.44
2174	NASDAQ	AAOI	Fri, Aug 26, 2022	2.81	2.81	2.55	2.56
2173	NASDAQ	AAOI	Thu, Aug 25, 2022	2.80	2.86	2.69	2.76
2172	NASDAQ	AAOI	Wed, Aug 24, 2022	2.48	2.76	2.40	2.76
2171	NASDAQ	AAOI	Tue, Aug 23, 2022	2.42	2.50	2.35	2.41
2170	NASDAQ	AAOI	Mon, Aug 22, 2022	2.50	2.50	2.37	2.47
2169	NASDAQ	AAOI	Fri, Aug 19, 2022	2.74	2.74	2.50	2.52
2168	NASDAQ	AAOI	Thu, Aug 18, 2022	2.80	2.80	2.63	2.74
2167	NASDAQ	AAOI	Wed, Aug 17, 2022	2.88	2.88	2.69	2.80
2166	NASDAQ	AAOI	Tue, Aug 16, 2022	2.86	3.05	2.81	2.86
2165	NASDAQ	AAOI	Mon, Aug 15, 2022	2.59	3.03	2.50	2.86
2164	NASDAQ	AAOI	Fri, Aug 12, 2022	2.23	2.68	2.19	2.60
2163	NASDAQ	AAOI	Thu, Aug 11, 2022	2.15	2.26	2.11	2.20
2162	NASDAQ	AAOI	Wed, Aug 10, 2022	1.93	2.10	1.89	2.09
2161	NASDAQ	AAOI	Tue, Aug 9, 2022	1.91	1.92	1.80	1.84
2160	NASDAQ	AAOI	Mon, Aug 8, 2022	1.87	1.99	1.86	1.92
2159	NASDAQ	AAOI	Fri, Aug 5, 2022	1.93	1.95	1.81	1.86
2158	NASDAQ	AAOI	Thu, Aug 4, 2022	1.95	2.05	1.87	1.97
2157	NASDAQ	AAOI	Wed, Aug 3, 2022	1.85	1.94	1.83	1.92
2156	NASDAQ	AAOI	Tue, Aug 2, 2022	1.69	1.89	1.66	1.85
2155	NASDAQ	AAOI	Mon, Aug 1, 2022	1.70	1.74	1.67	1.71
2154	NASDAQ	AAOI	Fri, Jul 29, 2022	1.72	1.75	1.65	1.72
2153	NASDAQ	AAOI	Thu, Jul 28, 2022	1.74	1.82	1.68	1.71
2152	NASDAQ	AAOI	Wed, Jul 27, 2022	1.68	1.75	1.68	1.73
2151	NASDAQ	AAOI	Tue, Jul 26, 2022	1.62	1.75	1.62	1.66
2150	NASDAQ	AAOI	Mon, Jul 25, 2022	1.66	1.71	1.64	1.65
2149	NASDAQ	AAOI	Fri, Jul 22, 2022	1.82	1.82	1.64	1.68
2148	NASDAQ	AAOI	Thu, Jul 21, 2022	1.81	1.88	1.80	1.82
2147	NASDAQ	AAOI	Wed, Jul 20, 2022	1.78	1.90	1.76	1.86
2146	NASDAQ	AAOI	Tue, Jul 19, 2022	1.69	1.78	1.69	1.76
2145	NASDAQ	AAOI	Mon, Jul 18, 2022	1.68	1.78	1.65	1.66
2144	NASDAQ	AAOI	Fri, Jul 15, 2022	1.56	1.68	1.53	1.63
2143	NASDAQ	AAOI	Thu, Jul 14, 2022	1.61	1.61	1.56	1.56
2142	NASDAQ	AAOI	Wed, Jul 13, 2022	1.51	1.65	1.48	1.61
2141	NASDAQ	AAOI	Tue, Jul 12, 2022	1.56	1.57	1.50	1.52
2140	NASDAQ	AAOI	Mon, Jul 11, 2022	1.61	1.66	1.50	1.50
2139	NASDAQ	AAOI	Fri, Jul 8, 2022	1.64	1.69	1.60	1.63
2138	NASDAQ	AAOI	Thu, Jul 7, 2022	1.56	1.69	1.56	1.62
2137	NASDAQ	AAOI	Wed, Jul 6, 2022	1.52	1.58	1.50	1.53
2136	NASDAQ	AAOI	Tue, Jul 5, 2022	1.55	1.56	1.49	1.53
2135	NASDAQ	AAOI	Fri, Jul 1, 2022	1.55	1.57	1.51	1.56
2134	NASDAQ	AAOI	Thu, Jun 30, 2022	1.66	1.66	1.52	1.55
2133	NASDAQ	AAOI	Wed, Jun 29, 2022	1.75	1.75	1.65	1.66
2132	NASDAQ	AAOI	Tue, Jun 28, 2022	1.77	1.89	1.72	1.75
2131	NASDAQ	AAOI	Mon, Jun 27, 2022	1.86	1.89	1.70	1.77
2130	NASDAQ	AAOI	Fri, Jun 24, 2022	1.97	2.01	1.83	1.86
2129	NASDAQ	AAOI	Thu, Jun 23, 2022	1.96	2.06	1.90	1.98
2128	NASDAQ	AAOI	Wed, Jun 22, 2022	1.90	2.06	1.90	1.98
2127	NASDAQ	AAOI	Tue, Jun 21, 2022	1.86	1.96	1.81	1.93
2126	NASDAQ	AAOI	Fri, Jun 17, 2022	1.87	1.96	1.81	1.86
2125	NASDAQ	AAOI	Thu, Jun 16, 2022	1.90	1.94	1.82	1.83
2124	NASDAQ	AAOI	Wed, Jun 15, 2022	1.95	2.01	1.91	1.98
2123	NASDAQ	AAOI	Tue, Jun 14, 2022	2.01	2.02	1.91	1.94
2122	NASDAQ	AAOI	Mon, Jun 13, 2022	2.04	2.07	1.86	1.98
2121	NASDAQ	AAOI	Fri, Jun 10, 2022	2.20	2.20	2.05	2.09
2120	NASDAQ	AAOI	Thu, Jun 9, 2022	2.38	2.39	2.22	2.24
2119	NASDAQ	AAOI	Wed, Jun 8, 2022	2.24	2.55	2.24	2.44
2118	NASDAQ	AAOI	Tue, Jun 7, 2022	2.16	2.38	2.15	2.29
2117	NASDAQ	AAOI	Mon, Jun 6, 2022	2.26	2.29	2.16	2.18
2116	NASDAQ	AAOI	Fri, Jun 3, 2022	2.31	2.32	2.22	2.25
2115	NASDAQ	AAOI	Thu, Jun 2, 2022	2.28	2.40	2.25	2.31
2114	NASDAQ	AAOI	Wed, Jun 1, 2022	2.37	2.40	2.23	2.29
2113	NASDAQ	AAOI	Tue, May 31, 2022	2.29	2.39	2.24	2.37
2112	NASDAQ	AAOI	Fri, May 27, 2022	2.32	2.33	2.22	2.25
2111	NASDAQ	AAOI	Thu, May 26, 2022	2.20	2.35	2.18	2.30
2110	NASDAQ	AAOI	Wed, May 25, 2022	2.12	2.20	2.12	2.19
2109	NASDAQ	AAOI	Tue, May 24, 2022	2.26	2.26	2.12	2.16
2108	NASDAQ	AAOI	Mon, May 23, 2022	2.30	2.35	2.23	2.24
2107	NASDAQ	AAOI	Fri, May 20, 2022	2.50	2.50	2.26	2.29
2106	NASDAQ	AAOI	Thu, May 19, 2022	2.38	2.53	2.28	2.48
2105	NASDAQ	AAOI	Wed, May 18, 2022	2.45	2.56	2.37	2.38
2104	NASDAQ	AAOI	Tue, May 17, 2022	2.35	2.48	2.35	2.47
2103	NASDAQ	AAOI	Mon, May 16, 2022	2.30	2.43	2.27	2.33
2102	NASDAQ	AAOI	Fri, May 13, 2022	2.26	2.33	2.25	2.33
2101	NASDAQ	AAOI	Thu, May 12, 2022	2.11	2.26	2.06	2.18
2100	NASDAQ	AAOI	Wed, May 11, 2022	2.25	2.31	2.03	2.12
2099	NASDAQ	AAOI	Tue, May 10, 2022	2.24	2.33	2.14	2.28
2098	NASDAQ	AAOI	Mon, May 9, 2022	2.46	2.47	2.01	2.21
2097	NASDAQ	AAOI	Fri, May 6, 2022	2.59	2.67	2.42	2.53
2096	NASDAQ	AAOI	Thu, May 5, 2022	2.79	2.85	2.61	2.61
2095	NASDAQ	AAOI	Wed, May 4, 2022	2.76	2.86	2.66	2.85
2094	NASDAQ	AAOI	Tue, May 3, 2022	2.58	2.80	2.58	2.77
2093	NASDAQ	AAOI	Mon, May 2, 2022	2.54	2.60	2.52	2.59
2092	NASDAQ	AAOI	Fri, Apr 29, 2022	2.53	2.72	2.53	2.57
2091	NASDAQ	AAOI	Thu, Apr 28, 2022	2.56	2.66	2.45	2.58
2090	NASDAQ	AAOI	Wed, Apr 27, 2022	2.68	2.68	2.48	2.50
2089	NASDAQ	AAOI	Tue, Apr 26, 2022	2.80	2.81	2.62	2.68
2088	NASDAQ	AAOI	Mon, Apr 25, 2022	2.85	2.88	2.76	2.80
2087	NASDAQ	AAOI	Fri, Apr 22, 2022	2.94	2.99	2.76	2.84
2086	NASDAQ	AAOI	Thu, Apr 21, 2022	3.15	3.15	2.95	2.96
2085	NASDAQ	AAOI	Wed, Apr 20, 2022	3.00	3.12	2.97	3.07
2084	NASDAQ	AAOI	Tue, Apr 19, 2022	3.07	3.08	2.99	3.02
2083	NASDAQ	AAOI	Mon, Apr 18, 2022	3.05	3.11	2.95	3.04
2082	NASDAQ	AAOI	Thu, Apr 14, 2022	3.05	3.12	3.03	3.03
2081	NASDAQ	AAOI	Wed, Apr 13, 2022	3.04	3.11	3.03	3.09
2080	NASDAQ	AAOI	Tue, Apr 12, 2022	3.10	3.14	3.02	3.03
2079	NASDAQ	AAOI	Mon, Apr 11, 2022	3.09	3.14	3.00	3.07
2078	NASDAQ	AAOI	Fri, Apr 8, 2022	3.21	3.21	3.09	3.10
2077	NASDAQ	AAOI	Thu, Apr 7, 2022	3.19	3.24	3.11	3.22
2076	NASDAQ	AAOI	Wed, Apr 6, 2022	3.22	3.28	3.15	3.15
2075	NASDAQ	AAOI	Tue, Apr 5, 2022	3.42	3.42	3.29	3.30
2074	NASDAQ	AAOI	Mon, Apr 4, 2022	3.31	3.47	3.22	3.41
2073	NASDAQ	AAOI	Fri, Apr 1, 2022	3.66	3.74	3.29	3.31
2072	NASDAQ	AAOI	Thu, Mar 31, 2022	3.50	3.68	3.49	3.65
2071	NASDAQ	AAOI	Wed, Mar 30, 2022	3.33	3.62	3.31	3.49
2070	NASDAQ	AAOI	Tue, Mar 29, 2022	3.29	3.39	3.29	3.34
2069	NASDAQ	AAOI	Mon, Mar 28, 2022	3.27	3.27	3.11	3.24
2068	NASDAQ	AAOI	Fri, Mar 25, 2022	3.36	3.37	3.23	3.27
2067	NASDAQ	AAOI	Thu, Mar 24, 2022	3.38	3.38	3.22	3.36
2066	NASDAQ	AAOI	Wed, Mar 23, 2022	3.35	3.45	3.25	3.34
2065	NASDAQ	AAOI	Tue, Mar 22, 2022	3.34	3.48	3.30	3.30
2064	NASDAQ	AAOI	Mon, Mar 21, 2022	3.57	3.61	3.30	3.33
2063	NASDAQ	AAOI	Fri, Mar 18, 2022	3.28	3.64	3.28	3.61
2062	NASDAQ	AAOI	Thu, Mar 17, 2022	3.26	3.37	3.19	3.32
2061	NASDAQ	AAOI	Wed, Mar 16, 2022	3.18	3.34	3.11	3.28
2060	NASDAQ	AAOI	Tue, Mar 15, 2022	3.00	3.17	3.00	3.14
2059	NASDAQ	AAOI	Mon, Mar 14, 2022	3.46	3.46	3.00	3.02
2058	NASDAQ	AAOI	Fri, Mar 11, 2022	3.67	3.67	3.45	3.45
2057	NASDAQ	AAOI	Thu, Mar 10, 2022	3.62	3.64	3.50	3.60
2056	NASDAQ	AAOI	Wed, Mar 9, 2022	3.78	3.89	3.70	3.72
2055	NASDAQ	AAOI	Tue, Mar 8, 2022	3.56	3.79	3.52	3.73
2054	NASDAQ	AAOI	Mon, Mar 7, 2022	3.44	3.64	3.40	3.56
2053	NASDAQ	AAOI	Fri, Mar 4, 2022	3.55	3.59	3.41	3.41
2052	NASDAQ	AAOI	Thu, Mar 3, 2022	3.70	3.71	3.58	3.60
2051	NASDAQ	AAOI	Wed, Mar 2, 2022	3.62	3.73	3.51	3.70
2050	NASDAQ	AAOI	Tue, Mar 1, 2022	3.60	3.65	3.49	3.62
2049	NASDAQ	AAOI	Mon, Feb 28, 2022	3.40	3.65	3.34	3.63
2048	NASDAQ	AAOI	Fri, Feb 25, 2022	3.79	3.83	3.40	3.45
2047	NASDAQ	AAOI	Thu, Feb 24, 2022	3.74	4.07	3.49	4.06
2046	NASDAQ	AAOI	Wed, Feb 23, 2022	4.00	4.09	3.81	3.84
2045	NASDAQ	AAOI	Tue, Feb 22, 2022	4.20	4.33	3.93	3.96
2044	NASDAQ	AAOI	Fri, Feb 18, 2022	4.19	4.56	4.19	4.37
2043	NASDAQ	AAOI	Thu, Feb 17, 2022	4.28	4.53	4.16	4.22
2042	NASDAQ	AAOI	Wed, Feb 16, 2022	3.87	4.39	3.83	4.31
2041	NASDAQ	AAOI	Tue, Feb 15, 2022	3.69	3.94	3.69	3.89
2040	NASDAQ	AAOI	Mon, Feb 14, 2022	3.78	3.81	3.63	3.64
2039	NASDAQ	AAOI	Fri, Feb 11, 2022	3.91	3.98	3.80	3.81
2038	NASDAQ	AAOI	Thu, Feb 10, 2022	3.96	4.13	3.92	3.93
2037	NASDAQ	AAOI	Wed, Feb 9, 2022	3.90	4.11	3.90	4.05
2036	NASDAQ	AAOI	Tue, Feb 8, 2022	3.94	4.00	3.84	3.87
2035	NASDAQ	AAOI	Mon, Feb 7, 2022	3.95	4.01	3.84	3.93
2034	NASDAQ	AAOI	Fri, Feb 4, 2022	3.85	3.99	3.78	3.95
2033	NASDAQ	AAOI	Thu, Feb 3, 2022	3.91	3.95	3.83	3.85
2032	NASDAQ	AAOI	Wed, Feb 2, 2022	4.15	4.20	3.87	4.00
2031	NASDAQ	AAOI	Tue, Feb 1, 2022	4.13	4.23	4.05	4.12
2030	NASDAQ	AAOI	Mon, Jan 31, 2022	3.84	4.10	3.84	4.10
2029	NASDAQ	AAOI	Fri, Jan 28, 2022	3.76	3.82	3.66	3.82
2028	NASDAQ	AAOI	Thu, Jan 27, 2022	3.99	3.99	3.75	3.77
2027	NASDAQ	AAOI	Wed, Jan 26, 2022	4.00	4.15	3.86	3.92
2026	NASDAQ	AAOI	Tue, Jan 25, 2022	3.97	4.03	3.87	3.95
2025	NASDAQ	AAOI	Mon, Jan 24, 2022	3.77	4.03	3.63	4.02
2024	NASDAQ	AAOI	Fri, Jan 21, 2022	3.96	4.03	3.85	3.86
2023	NASDAQ	AAOI	Thu, Jan 20, 2022	4.10	4.15	3.96	3.98
2022	NASDAQ	AAOI	Wed, Jan 19, 2022	3.97	4.14	3.97	4.10
2021	NASDAQ	AAOI	Tue, Jan 18, 2022	4.08	4.15	3.96	3.97
2020	NASDAQ	AAOI	Fri, Jan 14, 2022	4.19	4.24	4.04	4.11
2019	NASDAQ	AAOI	Thu, Jan 13, 2022	4.42	4.42	4.19	4.20
2018	NASDAQ	AAOI	Wed, Jan 12, 2022	4.47	4.57	4.41	4.42
2017	NASDAQ	AAOI	Tue, Jan 11, 2022	4.32	4.50	4.27	4.41
2016	NASDAQ	AAOI	Mon, Jan 10, 2022	4.67	4.67	4.35	4.38
2015	NASDAQ	AAOI	Fri, Jan 7, 2022	4.80	4.85	4.63	4.69
2014	NASDAQ	AAOI	Thu, Jan 6, 2022	5.00	5.07	4.76	4.77
2013	NASDAQ	AAOI	Wed, Jan 5, 2022	5.26	5.34	5.01	5.03
2012	NASDAQ	AAOI	Tue, Jan 4, 2022	5.30	5.38	5.20	5.29
2011	NASDAQ	AAOI	Mon, Jan 3, 2022	5.20	5.31	5.08	5.27
2010	NASDAQ	AAOI	Fri, Dec 31, 2021	5.37	5.45	5.12	5.14
2009	NASDAQ	AAOI	Thu, Dec 30, 2021	5.29	5.45	5.16	5.35
2008	NASDAQ	AAOI	Wed, Dec 29, 2021	5.49	5.50	5.29	5.30
2007	NASDAQ	AAOI	Tue, Dec 28, 2021	5.59	5.62	5.46	5.48
2006	NASDAQ	AAOI	Mon, Dec 27, 2021	5.61	5.69	5.59	5.59
2005	NASDAQ	AAOI	Thu, Dec 23, 2021	5.45	5.65	5.45	5.64
2004	NASDAQ	AAOI	Wed, Dec 22, 2021	5.48	5.48	5.32	5.46
2003	NASDAQ	AAOI	Tue, Dec 21, 2021	5.40	5.55	5.40	5.47
2002	NASDAQ	AAOI	Mon, Dec 20, 2021	5.55	5.55	5.28	5.38
2001	NASDAQ	AAOI	Fri, Dec 17, 2021	5.39	5.68	5.29	5.67
2000	NASDAQ	AAOI	Thu, Dec 16, 2021	5.76	5.76	5.38	5.44
1999	NASDAQ	AAOI	Wed, Dec 15, 2021	5.60	5.74	5.43	5.74
1998	NASDAQ	AAOI	Tue, Dec 14, 2021	5.60	5.71	5.54	5.61
1997	NASDAQ	AAOI	Mon, Dec 13, 2021	5.73	5.78	5.60	5.69
1996	NASDAQ	AAOI	Fri, Dec 10, 2021	6.00	6.07	5.76	5.78
1995	NASDAQ	AAOI	Thu, Dec 9, 2021	5.89	6.14	5.87	5.93
1994	NASDAQ	AAOI	Wed, Dec 8, 2021	5.65	6.02	5.59	5.91
1993	NASDAQ	AAOI	Tue, Dec 7, 2021	5.56	5.74	5.54	5.68
1992	NASDAQ	AAOI	Mon, Dec 6, 2021	5.38	5.52	5.20	5.46
1991	NASDAQ	AAOI	Fri, Dec 3, 2021	5.52	5.60	5.29	5.40
1990	NASDAQ	AAOI	Thu, Dec 2, 2021	5.64	5.75	5.49	5.53
1989	NASDAQ	AAOI	Wed, Dec 1, 2021	6.00	6.03	5.61	5.67
1988	NASDAQ	AAOI	Tue, Nov 30, 2021	5.93	5.97	5.76	5.91
1987	NASDAQ	AAOI	Mon, Nov 29, 2021	6.04	6.07	5.81	5.95
1986	NASDAQ	AAOI	Fri, Nov 26, 2021	5.94	6.08	5.89	6.03
1985	NASDAQ	AAOI	Wed, Nov 24, 2021	5.87	6.05	5.77	6.03
1984	NASDAQ	AAOI	Tue, Nov 23, 2021	5.94	6.01	5.75	5.92
1983	NASDAQ	AAOI	Mon, Nov 22, 2021	6.18	6.20	5.97	6.00
1982	NASDAQ	AAOI	Fri, Nov 19, 2021	5.99	6.24	5.99	6.16
1981	NASDAQ	AAOI	Thu, Nov 18, 2021	6.01	6.14	5.89	6.03
1980	NASDAQ	AAOI	Wed, Nov 17, 2021	6.02	6.18	5.97	6.01
1979	NASDAQ	AAOI	Tue, Nov 16, 2021	6.00	6.09	5.93	6.01
1978	NASDAQ	AAOI	Mon, Nov 15, 2021	6.09	6.30	5.99	6.04
1977	NASDAQ	AAOI	Fri, Nov 12, 2021	6.05	6.12	5.95	6.08
1976	NASDAQ	AAOI	Thu, Nov 11, 2021	5.77	6.14	5.77	6.04
1975	NASDAQ	AAOI	Wed, Nov 10, 2021	5.73	5.92	5.55	5.75
1974	NASDAQ	AAOI	Tue, Nov 9, 2021	5.90	5.94	5.73	5.75
1973	NASDAQ	AAOI	Mon, Nov 8, 2021	5.98	6.00	5.61	5.85
1972	NASDAQ	AAOI	Fri, Nov 5, 2021	6.80	6.92	5.75	5.86
1971	NASDAQ	AAOI	Thu, Nov 4, 2021	8.51	8.86	8.38	8.64
1970	NASDAQ	AAOI	Wed, Nov 3, 2021	7.89	8.46	7.84	8.37
1969	NASDAQ	AAOI	Tue, Nov 2, 2021	7.76	8.00	7.72	7.86
1968	NASDAQ	AAOI	Mon, Nov 1, 2021	7.64	7.72	7.58	7.66
1967	NASDAQ	AAOI	Fri, Oct 29, 2021	7.61	7.71	7.61	7.65
1966	NASDAQ	AAOI	Thu, Oct 28, 2021	7.72	7.74	7.57	7.66
1965	NASDAQ	AAOI	Wed, Oct 27, 2021	7.50	7.88	7.50	7.69
1964	NASDAQ	AAOI	Tue, Oct 26, 2021	7.59	7.82	7.49	7.50
1963	NASDAQ	AAOI	Mon, Oct 25, 2021	7.50	7.67	7.47	7.59
1962	NASDAQ	AAOI	Fri, Oct 22, 2021	7.50	7.61	7.41	7.50
1961	NASDAQ	AAOI	Thu, Oct 21, 2021	7.37	7.58	7.37	7.52
1960	NASDAQ	AAOI	Wed, Oct 20, 2021	7.42	7.57	7.30	7.41
1959	NASDAQ	AAOI	Tue, Oct 19, 2021	7.26	7.45	7.17	7.42
1958	NASDAQ	AAOI	Mon, Oct 18, 2021	7.17	7.28	7.10	7.16
1957	NASDAQ	AAOI	Fri, Oct 15, 2021	7.39	7.45	7.18	7.22
1956	NASDAQ	AAOI	Thu, Oct 14, 2021	7.25	7.58	7.25	7.34
1955	NASDAQ	AAOI	Wed, Oct 13, 2021	6.76	7.22	6.76	7.20
1954	NASDAQ	AAOI	Tue, Oct 12, 2021	6.83	6.94	6.74	6.75
1953	NASDAQ	AAOI	Mon, Oct 11, 2021	6.75	6.97	6.75	6.81
1952	NASDAQ	AAOI	Fri, Oct 8, 2021	6.94	7.07	6.77	6.79
1951	NASDAQ	AAOI	Thu, Oct 7, 2021	6.91	7.07	6.88	6.90
1950	NASDAQ	AAOI	Wed, Oct 6, 2021	6.80	6.92	6.71	6.87
1949	NASDAQ	AAOI	Tue, Oct 5, 2021	6.81	7.03	6.80	6.87
1948	NASDAQ	AAOI	Mon, Oct 4, 2021	7.23	7.25	6.80	6.81
1947	NASDAQ	AAOI	Fri, Oct 1, 2021	7.23	7.34	7.10	7.19
1946	NASDAQ	AAOI	Thu, Sep 30, 2021	7.08	7.25	7.08	7.18
1945	NASDAQ	AAOI	Wed, Sep 29, 2021	7.13	7.18	6.98	7.04
1944	NASDAQ	AAOI	Tue, Sep 28, 2021	7.18	7.29	7.05	7.05
1943	NASDAQ	AAOI	Mon, Sep 27, 2021	7.27	7.51	7.24	7.24
1942	NASDAQ	AAOI	Fri, Sep 24, 2021	7.17	7.33	7.08	7.24
1941	NASDAQ	AAOI	Thu, Sep 23, 2021	7.05	7.24	7.02	7.16
1940	NASDAQ	AAOI	Wed, Sep 22, 2021	6.87	7.13	6.80	6.98
1939	NASDAQ	AAOI	Tue, Sep 21, 2021	7.04	7.09	6.76	6.78
1938	NASDAQ	AAOI	Mon, Sep 20, 2021	7.25	7.31	6.94	6.97
1937	NASDAQ	AAOI	Fri, Sep 17, 2021	7.45	7.55	7.38	7.46
1936	NASDAQ	AAOI	Thu, Sep 16, 2021	7.29	7.49	7.13	7.46
1935	NASDAQ	AAOI	Wed, Sep 15, 2021	7.25	7.37	7.05	7.28
1934	NASDAQ	AAOI	Tue, Sep 14, 2021	7.44	7.52	7.12	7.21
1933	NASDAQ	AAOI	Mon, Sep 13, 2021	7.44	7.52	7.22	7.45
1932	NASDAQ	AAOI	Fri, Sep 10, 2021	7.77	7.80	7.40	7.43
1931	NASDAQ	AAOI	Thu, Sep 9, 2021	7.80	7.97	7.58	7.72
1930	NASDAQ	AAOI	Wed, Sep 8, 2021	7.77	8.00	7.77	7.78
1929	NASDAQ	AAOI	Tue, Sep 7, 2021	7.70	8.00	7.70	7.81
1928	NASDAQ	AAOI	Fri, Sep 3, 2021	7.77	7.92	7.65	7.72
1927	NASDAQ	AAOI	Thu, Sep 2, 2021	7.62	7.84	7.60	7.77
1926	NASDAQ	AAOI	Wed, Sep 1, 2021	7.36	7.70	7.27	7.63
1925	NASDAQ	AAOI	Tue, Aug 31, 2021	7.26	7.41	7.15	7.33
1924	NASDAQ	AAOI	Mon, Aug 30, 2021	7.30	7.36	7.14	7.28
1923	NASDAQ	AAOI	Fri, Aug 27, 2021	7.10	7.30	7.09	7.30
1922	NASDAQ	AAOI	Thu, Aug 26, 2021	6.88	7.15	6.88	7.09
1921	NASDAQ	AAOI	Wed, Aug 25, 2021	6.88	7.02	6.85	6.92
1920	NASDAQ	AAOI	Tue, Aug 24, 2021	6.79	7.02	6.75	6.88
1919	NASDAQ	AAOI	Mon, Aug 23, 2021	6.64	6.80	6.63	6.73
1918	NASDAQ	AAOI	Fri, Aug 20, 2021	6.50	6.67	6.49	6.62
1917	NASDAQ	AAOI	Thu, Aug 19, 2021	6.62	6.71	6.51	6.52
1916	NASDAQ	AAOI	Wed, Aug 18, 2021	6.54	6.82	6.45	6.69
1915	NASDAQ	AAOI	Tue, Aug 17, 2021	6.74	6.74	6.39	6.52
1914	NASDAQ	AAOI	Mon, Aug 16, 2021	7.04	7.15	6.76	6.76
1913	NASDAQ	AAOI	Fri, Aug 13, 2021	6.96	7.20	6.74	7.04
1912	NASDAQ	AAOI	Thu, Aug 12, 2021	7.00	7.09	6.82	7.00
1911	NASDAQ	AAOI	Wed, Aug 11, 2021	7.15	7.20	6.93	6.97
1910	NASDAQ	AAOI	Tue, Aug 10, 2021	7.54	7.60	7.06	7.12
1909	NASDAQ	AAOI	Mon, Aug 9, 2021	7.20	7.61	7.15	7.52
1908	NASDAQ	AAOI	Fri, Aug 6, 2021	7.27	7.27	6.85	7.15
1907	NASDAQ	AAOI	Thu, Aug 5, 2021	7.71	7.88	7.62	7.70
1906	NASDAQ	AAOI	Wed, Aug 4, 2021	7.51	7.72	7.38	7.71
1905	NASDAQ	AAOI	Tue, Aug 3, 2021	7.64	7.67	7.38	7.62
1904	NASDAQ	AAOI	Mon, Aug 2, 2021	7.76	7.92	7.63	7.64
1903	NASDAQ	AAOI	Fri, Jul 30, 2021	7.69	7.86	7.67	7.73
1902	NASDAQ	AAOI	Thu, Jul 29, 2021	7.61	7.81	7.60	7.77
1901	NASDAQ	AAOI	Wed, Jul 28, 2021	7.30	7.61	7.30	7.55
1900	NASDAQ	AAOI	Tue, Jul 27, 2021	7.36	7.46	7.11	7.21
1899	NASDAQ	AAOI	Mon, Jul 26, 2021	7.53	7.53	7.30	7.35
1898	NASDAQ	AAOI	Fri, Jul 23, 2021	7.37	7.42	7.18	7.33
1897	NASDAQ	AAOI	Thu, Jul 22, 2021	7.64	7.65	7.33	7.40
1896	NASDAQ	AAOI	Wed, Jul 21, 2021	7.44	7.81	7.44	7.71
1895	NASDAQ	AAOI	Tue, Jul 20, 2021	7.30	7.50	7.15	7.41
1894	NASDAQ	AAOI	Mon, Jul 19, 2021	7.22	7.31	6.95	7.27
1893	NASDAQ	AAOI	Fri, Jul 16, 2021	7.56	7.66	7.30	7.31
1892	NASDAQ	AAOI	Thu, Jul 15, 2021	7.63	7.69	7.39	7.52
1891	NASDAQ	AAOI	Wed, Jul 14, 2021	7.87	7.96	7.62	7.62
1890	NASDAQ	AAOI	Tue, Jul 13, 2021	7.94	7.99	7.82	7.83
1889	NASDAQ	AAOI	Mon, Jul 12, 2021	8.05	8.10	7.92	7.96
1888	NASDAQ	AAOI	Fri, Jul 9, 2021	7.78	8.09	7.77	8.02
1887	NASDAQ	AAOI	Thu, Jul 8, 2021	7.66	7.86	7.56	7.76
1886	NASDAQ	AAOI	Wed, Jul 7, 2021	8.14	8.27	7.76	7.80
1885	NASDAQ	AAOI	Tue, Jul 6, 2021	8.43	8.43	8.02	8.16
1884	NASDAQ	AAOI	Fri, Jul 2, 2021	8.47	8.50	8.29	8.39
1883	NASDAQ	AAOI	Thu, Jul 1, 2021	8.58	8.60	8.34	8.40
1882	NASDAQ	AAOI	Wed, Jun 30, 2021	8.63	8.73	8.42	8.47
1881	NASDAQ	AAOI	Tue, Jun 29, 2021	8.85	9.19	8.56	8.67
1880	NASDAQ	AAOI	Mon, Jun 28, 2021	8.87	9.25	8.84	8.86
1879	NASDAQ	AAOI	Fri, Jun 25, 2021	8.47	8.84	8.46	8.82
1878	NASDAQ	AAOI	Thu, Jun 24, 2021	8.43	8.54	8.37	8.40
1877	NASDAQ	AAOI	Wed, Jun 23, 2021	8.45	8.64	8.33	8.36
1876	NASDAQ	AAOI	Tue, Jun 22, 2021	8.33	8.53	8.29	8.47
1875	NASDAQ	AAOI	Mon, Jun 21, 2021	8.30	8.47	8.16	8.34
1874	NASDAQ	AAOI	Fri, Jun 18, 2021	8.65	8.65	8.11	8.24
1873	NASDAQ	AAOI	Thu, Jun 17, 2021	8.80	8.90	8.62	8.62
1872	NASDAQ	AAOI	Wed, Jun 16, 2021	8.64	8.85	8.51	8.78
1871	NASDAQ	AAOI	Tue, Jun 15, 2021	8.76	8.88	8.64	8.69
1870	NASDAQ	AAOI	Mon, Jun 14, 2021	8.78	9.03	8.76	8.79
1869	NASDAQ	AAOI	Fri, Jun 11, 2021	8.85	8.85	8.65	8.79
1868	NASDAQ	AAOI	Thu, Jun 10, 2021	8.70	8.80	8.53	8.63
1867	NASDAQ	AAOI	Wed, Jun 9, 2021	8.85	8.98	8.65	8.69
1866	NASDAQ	AAOI	Tue, Jun 8, 2021	8.73	9.03	8.73	8.85
1865	NASDAQ	AAOI	Mon, Jun 7, 2021	8.42	8.74	8.42	8.68
1864	NASDAQ	AAOI	Fri, Jun 4, 2021	8.39	8.55	8.38	8.44
1863	NASDAQ	AAOI	Thu, Jun 3, 2021	8.62	8.69	8.37	8.39
1862	NASDAQ	AAOI	Wed, Jun 2, 2021	8.56	8.74	8.56	8.64
1861	NASDAQ	AAOI	Tue, Jun 1, 2021	8.29	8.56	8.13	8.54
1860	NASDAQ	AAOI	Fri, May 28, 2021	8.30	8.58	8.21	8.23
1859	NASDAQ	AAOI	Thu, May 27, 2021	8.08	8.32	8.01	8.21
1858	NASDAQ	AAOI	Wed, May 26, 2021	7.75	8.09	7.70	8.04
1857	NASDAQ	AAOI	Tue, May 25, 2021	7.91	7.99	7.70	7.71
1856	NASDAQ	AAOI	Mon, May 24, 2021	8.10	8.16	7.83	7.85
1855	NASDAQ	AAOI	Fri, May 21, 2021	7.98	8.23	7.91	8.06
1854	NASDAQ	AAOI	Thu, May 20, 2021	7.78	8.15	7.78	7.89
1853	NASDAQ	AAOI	Wed, May 19, 2021	7.62	7.82	7.53	7.78
1852	NASDAQ	AAOI	Tue, May 18, 2021	7.79	8.04	7.73	7.78
1851	NASDAQ	AAOI	Mon, May 17, 2021	7.47	7.91	7.36	7.78
1850	NASDAQ	AAOI	Fri, May 14, 2021	7.24	7.53	7.11	7.47
1849	NASDAQ	AAOI	Thu, May 13, 2021	7.08	7.47	7.04	7.17
1848	NASDAQ	AAOI	Wed, May 12, 2021	7.20	7.38	7.04	7.13
1847	NASDAQ	AAOI	Tue, May 11, 2021	7.30	7.60	7.11	7.35
1846	NASDAQ	AAOI	Mon, May 10, 2021	7.57	7.68	7.25	7.53
1845	NASDAQ	AAOI	Fri, May 7, 2021	7.16	7.90	6.81	7.58
1844	NASDAQ	AAOI	Thu, May 6, 2021	7.00	7.24	6.75	7.22
1843	NASDAQ	AAOI	Wed, May 5, 2021	7.36	7.40	7.00	7.05
1842	NASDAQ	AAOI	Tue, May 4, 2021	7.19	7.33	6.87	7.26
1841	NASDAQ	AAOI	Mon, May 3, 2021	7.49	7.55	7.22	7.30
1840	NASDAQ	AAOI	Fri, Apr 30, 2021	7.81	7.83	7.40	7.41
1839	NASDAQ	AAOI	Thu, Apr 29, 2021	8.26	8.26	7.81	7.91
1838	NASDAQ	AAOI	Wed, Apr 28, 2021	8.09	8.24	7.98	8.20
1837	NASDAQ	AAOI	Tue, Apr 27, 2021	8.29	8.29	8.10	8.13
1836	NASDAQ	AAOI	Mon, Apr 26, 2021	8.29	8.46	8.17	8.28
1835	NASDAQ	AAOI	Fri, Apr 23, 2021	8.08	8.31	7.99	8.27
1834	NASDAQ	AAOI	Thu, Apr 22, 2021	7.90	8.09	7.81	8.01
1833	NASDAQ	AAOI	Wed, Apr 21, 2021	7.55	7.93	7.45	7.92
1832	NASDAQ	AAOI	Tue, Apr 20, 2021	7.67	7.71	7.40	7.58
1831	NASDAQ	AAOI	Mon, Apr 19, 2021	7.88	8.02	7.59	7.72
1830	NASDAQ	AAOI	Fri, Apr 16, 2021	7.90	7.96	7.68	7.89
1829	NASDAQ	AAOI	Thu, Apr 15, 2021	8.35	8.35	7.80	7.88
1828	NASDAQ	AAOI	Wed, Apr 14, 2021	8.22	8.53	8.10	8.29
1827	NASDAQ	AAOI	Tue, Apr 13, 2021	8.24	8.39	8.11	8.22
1826	NASDAQ	AAOI	Mon, Apr 12, 2021	8.41	8.45	8.17	8.27
1825	NASDAQ	AAOI	Fri, Apr 9, 2021	8.32	8.51	8.27	8.44
1824	NASDAQ	AAOI	Thu, Apr 8, 2021	8.52	8.52	8.28	8.41
1823	NASDAQ	AAOI	Wed, Apr 7, 2021	8.45	8.60	8.31	8.48
1822	NASDAQ	AAOI	Tue, Apr 6, 2021	8.64	8.74	8.45	8.47
1821	NASDAQ	AAOI	Mon, Apr 5, 2021	8.92	8.93	8.42	8.69
1820	NASDAQ	AAOI	Thu, Apr 1, 2021	8.32	8.88	8.32	8.82
1819	NASDAQ	AAOI	Wed, Mar 31, 2021	8.06	8.43	7.99	8.36
1818	NASDAQ	AAOI	Tue, Mar 30, 2021	7.94	8.02	7.79	7.97
1817	NASDAQ	AAOI	Mon, Mar 29, 2021	8.29	8.41	7.96	8.01
1816	NASDAQ	AAOI	Fri, Mar 26, 2021	7.88	8.29	7.88	8.29
1815	NASDAQ	AAOI	Thu, Mar 25, 2021	7.68	7.98	7.53	7.84
1814	NASDAQ	AAOI	Wed, Mar 24, 2021	8.23	8.26	7.69	7.70
1813	NASDAQ	AAOI	Tue, Mar 23, 2021	8.35	8.45	8.05	8.09
1812	NASDAQ	AAOI	Mon, Mar 22, 2021	8.51	8.66	8.37	8.48
1811	NASDAQ	AAOI	Fri, Mar 19, 2021	8.49	8.62	8.34	8.48
1810	NASDAQ	AAOI	Thu, Mar 18, 2021	8.74	9.02	8.27	8.37
1809	NASDAQ	AAOI	Wed, Mar 17, 2021	8.74	8.85	8.57	8.77
1808	NASDAQ	AAOI	Tue, Mar 16, 2021	9.02	9.22	8.77	8.90
1807	NASDAQ	AAOI	Mon, Mar 15, 2021	8.95	9.11	8.86	9.04
1806	NASDAQ	AAOI	Fri, Mar 12, 2021	8.80	9.06	8.71	8.95
1805	NASDAQ	AAOI	Thu, Mar 11, 2021	8.60	8.99	8.57	8.85
1804	NASDAQ	AAOI	Wed, Mar 10, 2021	8.62	8.87	8.35	8.47
1803	NASDAQ	AAOI	Tue, Mar 9, 2021	7.97	8.55	7.94	8.45
1802	NASDAQ	AAOI	Mon, Mar 8, 2021	8.06	8.23	7.75	7.76
1801	NASDAQ	AAOI	Fri, Mar 5, 2021	7.96	8.10	7.33	8.05
1800	NASDAQ	AAOI	Thu, Mar 4, 2021	8.35	8.63	7.70	7.99
1799	NASDAQ	AAOI	Wed, Mar 3, 2021	8.67	8.79	8.35	8.36
1798	NASDAQ	AAOI	Tue, Mar 2, 2021	8.70	8.84	8.38	8.63
1797	NASDAQ	AAOI	Mon, Mar 1, 2021	9.52	9.64	8.82	9.02
1796	NASDAQ	AAOI	Fri, Feb 26, 2021	10.53	10.72	9.20	9.33
1795	NASDAQ	AAOI	Thu, Feb 25, 2021	11.61	11.80	10.97	11.17
1794	NASDAQ	AAOI	Wed, Feb 24, 2021	11.36	11.73	11.05	11.61
1793	NASDAQ	AAOI	Tue, Feb 23, 2021	11.41	11.54	10.41	11.40
1792	NASDAQ	AAOI	Mon, Feb 22, 2021	12.19	12.37	11.74	11.74
1791	NASDAQ	AAOI	Fri, Feb 19, 2021	12.00	12.50	11.90	12.30
1790	NASDAQ	AAOI	Thu, Feb 18, 2021	12.22	12.39	11.90	11.94
1789	NASDAQ	AAOI	Wed, Feb 17, 2021	12.77	12.82	12.08	12.36
1788	NASDAQ	AAOI	Tue, Feb 16, 2021	12.30	12.97	12.08	12.83
1787	NASDAQ	AAOI	Fri, Feb 12, 2021	12.59	12.64	12.02	12.25
1786	NASDAQ	AAOI	Thu, Feb 11, 2021	11.90	12.38	11.60	12.36
1785	NASDAQ	AAOI	Wed, Feb 10, 2021	12.39	12.54	11.63	11.75
1784	NASDAQ	AAOI	Tue, Feb 9, 2021	12.48	12.50	12.08	12.37
1783	NASDAQ	AAOI	Mon, Feb 8, 2021	11.85	12.50	11.85	12.34
1782	NASDAQ	AAOI	Fri, Feb 5, 2021	11.51	11.82	11.37	11.73
1781	NASDAQ	AAOI	Thu, Feb 4, 2021	10.75	11.45	10.74	11.39
1780	NASDAQ	AAOI	Wed, Feb 3, 2021	10.72	11.03	10.61	10.86
1779	NASDAQ	AAOI	Tue, Feb 2, 2021	11.05	11.08	10.26	10.63
1778	NASDAQ	AAOI	Mon, Feb 1, 2021	11.46	11.46	10.45	11.00
1777	NASDAQ	AAOI	Fri, Jan 29, 2021	11.41	12.00	10.95	11.01
1776	NASDAQ	AAOI	Thu, Jan 28, 2021	12.01	12.17	10.87	11.30
1775	NASDAQ	AAOI	Wed, Jan 27, 2021	11.06	13.95	11.00	12.17
1774	NASDAQ	AAOI	Tue, Jan 26, 2021	11.13	11.19	10.66	11.14
1773	NASDAQ	AAOI	Mon, Jan 25, 2021	10.43	11.15	10.43	10.95
1772	NASDAQ	AAOI	Fri, Jan 22, 2021	10.35	10.54	10.16	10.47
1771	NASDAQ	AAOI	Thu, Jan 21, 2021	10.75	10.75	10.25	10.49
1770	NASDAQ	AAOI	Wed, Jan 20, 2021	10.87	11.11	10.68	10.77
1769	NASDAQ	AAOI	Tue, Jan 19, 2021	10.95	10.95	10.52	10.71
1768	NASDAQ	AAOI	Fri, Jan 15, 2021	10.50	10.94	10.37	10.79
1767	NASDAQ	AAOI	Thu, Jan 14, 2021	10.20	10.55	10.19	10.47
1766	NASDAQ	AAOI	Wed, Jan 13, 2021	10.43	10.44	9.85	10.17
1765	NASDAQ	AAOI	Tue, Jan 12, 2021	10.34	10.56	10.24	10.40
1764	NASDAQ	AAOI	Mon, Jan 11, 2021	10.06	10.33	9.74	10.28
1763	NASDAQ	AAOI	Fri, Jan 8, 2021	10.11	10.42	9.93	10.19
1762	NASDAQ	AAOI	Thu, Jan 7, 2021	9.77	9.87	9.54	9.64
1761	NASDAQ	AAOI	Wed, Jan 6, 2021	8.92	9.70	8.80	9.58
1760	NASDAQ	AAOI	Tue, Jan 5, 2021	8.47	8.99	8.42	8.91
1759	NASDAQ	AAOI	Mon, Jan 4, 2021	8.58	8.97	8.49	8.76
1758	NASDAQ	AAOI	Thu, Dec 31, 2020	8.60	8.70	8.46	8.51
1757	NASDAQ	AAOI	Wed, Dec 30, 2020	8.85	8.90	8.58	8.60
1756	NASDAQ	AAOI	Tue, Dec 29, 2020	8.92	9.09	8.68	8.80
1755	NASDAQ	AAOI	Mon, Dec 28, 2020	8.87	9.11	8.83	8.93
1754	NASDAQ	AAOI	Thu, Dec 24, 2020	9.02	9.04	8.66	8.77
1753	NASDAQ	AAOI	Wed, Dec 23, 2020	8.99	9.20	8.71	9.00
1752	NASDAQ	AAOI	Tue, Dec 22, 2020	8.38	9.12	8.26	8.89
1751	NASDAQ	AAOI	Mon, Dec 21, 2020	8.34	8.45	8.18	8.38
1750	NASDAQ	AAOI	Fri, Dec 18, 2020	8.56	8.59	8.42	8.51
1749	NASDAQ	AAOI	Thu, Dec 17, 2020	8.40	8.66	8.31	8.50
1748	NASDAQ	AAOI	Wed, Dec 16, 2020	8.49	8.51	8.25	8.32
1747	NASDAQ	AAOI	Tue, Dec 15, 2020	8.26	8.52	8.20	8.41
1746	NASDAQ	AAOI	Mon, Dec 14, 2020	7.87	8.07	7.82	7.93
1745	NASDAQ	AAOI	Fri, Dec 11, 2020	7.84	7.91	7.62	7.76
1744	NASDAQ	AAOI	Thu, Dec 10, 2020	7.97	8.04	7.76	7.90
1743	NASDAQ	AAOI	Wed, Dec 9, 2020	8.40	8.45	7.81	7.88
1742	NASDAQ	AAOI	Tue, Dec 8, 2020	8.39	8.53	8.26	8.40
1741	NASDAQ	AAOI	Mon, Dec 7, 2020	8.44	8.47	8.25	8.39
1740	NASDAQ	AAOI	Fri, Dec 4, 2020	8.18	8.49	8.18	8.45
1739	NASDAQ	AAOI	Thu, Dec 3, 2020	8.35	8.44	8.18	8.20
1738	NASDAQ	AAOI	Wed, Dec 2, 2020	8.07	8.37	8.02	8.32
1737	NASDAQ	AAOI	Tue, Dec 1, 2020	8.33	8.38	8.02	8.15
1736	NASDAQ	AAOI	Mon, Nov 30, 2020	8.18	8.39	8.14	8.31
1735	NASDAQ	AAOI	Fri, Nov 27, 2020	8.52	8.60	8.10	8.14
1734	NASDAQ	AAOI	Wed, Nov 25, 2020	7.97	8.59	7.88	8.43
1733	NASDAQ	AAOI	Tue, Nov 24, 2020	7.90	7.95	7.62	7.91
1732	NASDAQ	AAOI	Mon, Nov 23, 2020	8.03	8.15	7.80	7.84
1731	NASDAQ	AAOI	Fri, Nov 20, 2020	7.74	8.13	7.74	7.92
1730	NASDAQ	AAOI	Thu, Nov 19, 2020	7.54	7.78	7.42	7.77
1729	NASDAQ	AAOI	Wed, Nov 18, 2020	7.51	7.81	7.29	7.54
1728	NASDAQ	AAOI	Tue, Nov 17, 2020	7.50	7.62	7.37	7.48
1727	NASDAQ	AAOI	Mon, Nov 16, 2020	7.64	7.70	7.24	7.51
1726	NASDAQ	AAOI	Fri, Nov 13, 2020	7.67	7.72	7.38	7.59
1725	NASDAQ	AAOI	Thu, Nov 12, 2020	7.63	7.88	7.59	7.63
1724	NASDAQ	AAOI	Wed, Nov 11, 2020	7.43	7.75	7.35	7.65
1723	NASDAQ	AAOI	Tue, Nov 10, 2020	7.70	7.74	7.20	7.40
1722	NASDAQ	AAOI	Mon, Nov 9, 2020	7.91	8.13	7.70	7.72
1721	NASDAQ	AAOI	Fri, Nov 6, 2020	8.11	8.50	7.59	7.69
1720	NASDAQ	AAOI	Thu, Nov 5, 2020	9.17	10.20	9.02	10.02
1719	NASDAQ	AAOI	Wed, Nov 4, 2020	9.17	9.30	8.83	9.07
1718	NASDAQ	AAOI	Tue, Nov 3, 2020	8.80	9.36	8.63	9.14
1717	NASDAQ	AAOI	Mon, Nov 2, 2020	8.82	8.98	8.51	8.72
1716	NASDAQ	AAOI	Fri, Oct 30, 2020	9.15	9.22	8.47	8.78
1715	NASDAQ	AAOI	Thu, Oct 29, 2020	9.57	9.62	9.33	9.36
1714	NASDAQ	AAOI	Wed, Oct 28, 2020	9.75	9.86	9.43	9.57
1713	NASDAQ	AAOI	Tue, Oct 27, 2020	10.07	10.20	9.79	9.96
1712	NASDAQ	AAOI	Mon, Oct 26, 2020	10.41	10.44	9.90	10.02
1711	NASDAQ	AAOI	Fri, Oct 23, 2020	10.44	10.54	10.07	10.17
1710	NASDAQ	AAOI	Thu, Oct 22, 2020	10.63	10.65	10.29	10.39
1709	NASDAQ	AAOI	Wed, Oct 21, 2020	10.85	10.95	10.64	10.65
1708	NASDAQ	AAOI	Tue, Oct 20, 2020	11.00	11.09	10.75	10.86
1707	NASDAQ	AAOI	Mon, Oct 19, 2020	11.06	11.18	10.86	10.89
1706	NASDAQ	AAOI	Fri, Oct 16, 2020	11.21	11.40	10.96	10.98
1705	NASDAQ	AAOI	Thu, Oct 15, 2020	11.00	11.28	10.77	11.22
1704	NASDAQ	AAOI	Wed, Oct 14, 2020	11.50	11.56	11.11	11.18
1703	NASDAQ	AAOI	Tue, Oct 13, 2020	11.37	11.71	11.20	11.50
1702	NASDAQ	AAOI	Mon, Oct 12, 2020	11.79	11.84	11.36	11.40
1701	NASDAQ	AAOI	Fri, Oct 9, 2020	11.79	11.94	11.46	11.83
1700	NASDAQ	AAOI	Thu, Oct 8, 2020	11.51	11.85	11.30	11.59
1699	NASDAQ	AAOI	Wed, Oct 7, 2020	11.28	11.61	11.26	11.48
1698	NASDAQ	AAOI	Tue, Oct 6, 2020	11.49	11.85	11.01	11.20
1697	NASDAQ	AAOI	Mon, Oct 5, 2020	11.49	11.62	11.17	11.49
1696	NASDAQ	AAOI	Fri, Oct 2, 2020	10.77	11.36	10.55	11.33
1695	NASDAQ	AAOI	Thu, Oct 1, 2020	11.40	11.41	11.04	11.22
1694	NASDAQ	AAOI	Wed, Sep 30, 2020	11.23	11.60	11.10	11.25
1693	NASDAQ	AAOI	Tue, Sep 29, 2020	10.95	11.36	10.86	11.24
1692	NASDAQ	AAOI	Mon, Sep 28, 2020	10.95	11.18	10.66	10.95
1691	NASDAQ	AAOI	Fri, Sep 25, 2020	10.38	10.77	10.30	10.73
1690	NASDAQ	AAOI	Thu, Sep 24, 2020	10.39	10.73	10.05	10.42
1689	NASDAQ	AAOI	Wed, Sep 23, 2020	11.10	11.32	10.40	10.46
1688	NASDAQ	AAOI	Tue, Sep 22, 2020	11.19	11.68	10.84	11.11
1687	NASDAQ	AAOI	Mon, Sep 21, 2020	10.18	11.09	10.00	11.04
1686	NASDAQ	AAOI	Fri, Sep 18, 2020	10.52	10.54	10.17	10.29
1685	NASDAQ	AAOI	Thu, Sep 17, 2020	10.19	10.52	10.06	10.43
1684	NASDAQ	AAOI	Wed, Sep 16, 2020	10.47	10.67	10.36	10.44
1683	NASDAQ	AAOI	Tue, Sep 15, 2020	10.37	10.71	10.31	10.41
1682	NASDAQ	AAOI	Mon, Sep 14, 2020	9.84	10.32	9.73	10.21
1681	NASDAQ	AAOI	Fri, Sep 11, 2020	9.88	10.03	9.58	9.70
1680	NASDAQ	AAOI	Thu, Sep 10, 2020	10.39	10.46	9.86	9.86
1679	NASDAQ	AAOI	Wed, Sep 9, 2020	10.11	10.38	9.91	10.24
1678	NASDAQ	AAOI	Tue, Sep 8, 2020	10.17	10.46	9.93	9.94
1677	NASDAQ	AAOI	Fri, Sep 4, 2020	11.00	11.07	9.88	10.52
1676	NASDAQ	AAOI	Thu, Sep 3, 2020	12.41	12.41	10.51	10.95
1675	NASDAQ	AAOI	Wed, Sep 2, 2020	11.74	12.68	11.74	12.63
1674	NASDAQ	AAOI	Tue, Sep 1, 2020	11.63	11.78	11.33	11.68
1673	NASDAQ	AAOI	Mon, Aug 31, 2020	11.68	11.80	11.46	11.63
1672	NASDAQ	AAOI	Fri, Aug 28, 2020	11.46	11.77	11.39	11.65
1671	NASDAQ	AAOI	Thu, Aug 27, 2020	11.64	11.86	11.45	11.55
1670	NASDAQ	AAOI	Wed, Aug 26, 2020	12.00	12.14	11.74	11.79
1669	NASDAQ	AAOI	Tue, Aug 25, 2020	11.70	12.39	11.56	12.00
1668	NASDAQ	AAOI	Mon, Aug 24, 2020	11.74	12.08	11.64	11.65
1667	NASDAQ	AAOI	Fri, Aug 21, 2020	12.52	12.61	11.57	11.65
1666	NASDAQ	AAOI	Thu, Aug 20, 2020	13.03	13.03	12.45	12.57
1665	NASDAQ	AAOI	Wed, Aug 19, 2020	12.97	13.41	12.97	13.09
1664	NASDAQ	AAOI	Tue, Aug 18, 2020	13.24	13.30	12.64	13.02
1663	NASDAQ	AAOI	Mon, Aug 17, 2020	13.36	13.52	12.96	13.35
1662	NASDAQ	AAOI	Fri, Aug 14, 2020	13.44	13.73	12.98	13.28
1661	NASDAQ	AAOI	Thu, Aug 13, 2020	13.29	13.78	13.23	13.46
1660	NASDAQ	AAOI	Wed, Aug 12, 2020	13.69	13.89	13.20	13.38
1659	NASDAQ	AAOI	Tue, Aug 11, 2020	14.00	14.54	13.45	13.57
1658	NASDAQ	AAOI	Mon, Aug 10, 2020	15.89	15.92	13.71	13.82
1657	NASDAQ	AAOI	Fri, Aug 7, 2020	17.31	17.57	15.63	15.80
1656	NASDAQ	AAOI	Thu, Aug 6, 2020	16.04	16.04	14.92	15.05
1655	NASDAQ	AAOI	Wed, Aug 5, 2020	16.48	16.50	15.84	16.11
1654	NASDAQ	AAOI	Tue, Aug 4, 2020	15.96	16.54	15.43	16.36
1653	NASDAQ	AAOI	Mon, Aug 3, 2020	14.41	16.75	14.21	16.06
1652	NASDAQ	AAOI	Fri, Jul 31, 2020	14.07	14.80	13.72	14.21
1651	NASDAQ	AAOI	Thu, Jul 30, 2020	13.25	14.05	13.07	13.87
1650	NASDAQ	AAOI	Wed, Jul 29, 2020	13.29	13.75	13.20	13.53
1649	NASDAQ	AAOI	Tue, Jul 28, 2020	13.92	13.92	13.14	13.24
1648	NASDAQ	AAOI	Mon, Jul 27, 2020	13.77	14.22	13.64	13.97
1647	NASDAQ	AAOI	Fri, Jul 24, 2020	13.95	13.96	13.13	13.62
1646	NASDAQ	AAOI	Thu, Jul 23, 2020	14.43	14.50	13.62	14.23
1645	NASDAQ	AAOI	Wed, Jul 22, 2020	13.93	15.13	13.33	14.39
1644	NASDAQ	AAOI	Tue, Jul 21, 2020	13.01	14.26	12.43	13.93
1643	NASDAQ	AAOI	Mon, Jul 20, 2020	11.22	12.20	11.16	12.02
1642	NASDAQ	AAOI	Fri, Jul 17, 2020	10.65	11.41	10.61	11.24
1641	NASDAQ	AAOI	Thu, Jul 16, 2020	10.98	11.03	10.35	10.67
1640	NASDAQ	AAOI	Wed, Jul 15, 2020	10.89	11.41	10.80	11.12
1639	NASDAQ	AAOI	Tue, Jul 14, 2020	10.80	10.84	10.12	10.71
1638	NASDAQ	AAOI	Mon, Jul 13, 2020	11.70	11.80	10.77	10.80
1637	NASDAQ	AAOI	Fri, Jul 10, 2020	12.00	12.06	11.22	11.51
1636	NASDAQ	AAOI	Thu, Jul 9, 2020	11.29	12.25	11.16	12.00
1635	NASDAQ	AAOI	Wed, Jul 8, 2020	11.18	11.64	11.02	11.29
1634	NASDAQ	AAOI	Tue, Jul 7, 2020	11.47	11.52	11.06	11.15
1633	NASDAQ	AAOI	Mon, Jul 6, 2020	11.05	12.02	11.05	11.58
1632	NASDAQ	AAOI	Thu, Jul 2, 2020	10.48	11.03	10.39	10.79
1631	NASDAQ	AAOI	Wed, Jul 1, 2020	10.67	10.72	9.90	10.19
1630	NASDAQ	AAOI	Tue, Jun 30, 2020	9.35	11.17	9.35	10.87
1629	NASDAQ	AAOI	Mon, Jun 29, 2020	9.39	9.57	9.16	9.41
1628	NASDAQ	AAOI	Fri, Jun 26, 2020	9.35	9.41	9.14	9.31
1627	NASDAQ	AAOI	Thu, Jun 25, 2020	9.32	9.43	9.11	9.38
1626	NASDAQ	AAOI	Wed, Jun 24, 2020	9.69	9.79	9.31	9.34
1625	NASDAQ	AAOI	Tue, Jun 23, 2020	10.01	10.04	9.52	9.80
1624	NASDAQ	AAOI	Mon, Jun 22, 2020	9.76	10.16	9.75	9.94
1623	NASDAQ	AAOI	Fri, Jun 19, 2020	9.98	10.18	9.62	9.80
1622	NASDAQ	AAOI	Thu, Jun 18, 2020	10.09	10.14	9.52	9.90
1621	NASDAQ	AAOI	Wed, Jun 17, 2020	9.40	10.28	9.17	10.18
1620	NASDAQ	AAOI	Tue, Jun 16, 2020	9.30	9.46	9.06	9.19
1619	NASDAQ	AAOI	Mon, Jun 15, 2020	8.56	9.25	8.56	9.03
1618	NASDAQ	AAOI	Fri, Jun 12, 2020	9.02	9.27	8.57	8.81
1617	NASDAQ	AAOI	Thu, Jun 11, 2020	9.00	9.32	8.65	8.65
1616	NASDAQ	AAOI	Wed, Jun 10, 2020	9.73	9.81	9.38	9.39
1615	NASDAQ	AAOI	Tue, Jun 9, 2020	10.07	10.15	9.52	9.70
1614	NASDAQ	AAOI	Mon, Jun 8, 2020	10.06	10.26	9.89	10.24
1613	NASDAQ	AAOI	Fri, Jun 5, 2020	10.00	10.15	9.73	9.98
1612	NASDAQ	AAOI	Thu, Jun 4, 2020	9.45	9.98	9.39	9.81
1611	NASDAQ	AAOI	Wed, Jun 3, 2020	9.11	9.57	9.11	9.54
1610	NASDAQ	AAOI	Tue, Jun 2, 2020	9.19	9.34	9.00	9.05
1609	NASDAQ	AAOI	Mon, Jun 1, 2020	8.82	9.25	8.82	9.15
1608	NASDAQ	AAOI	Fri, May 29, 2020	8.82	8.89	8.62	8.83
1607	NASDAQ	AAOI	Thu, May 28, 2020	9.00	9.07	8.77	8.90
1606	NASDAQ	AAOI	Wed, May 27, 2020	9.06	9.11	8.66	9.05
1605	NASDAQ	AAOI	Tue, May 26, 2020	8.82	9.14	8.76	8.96
1604	NASDAQ	AAOI	Fri, May 22, 2020	8.68	8.74	8.52	8.61
1603	NASDAQ	AAOI	Thu, May 21, 2020	8.64	8.83	8.51	8.66
1602	NASDAQ	AAOI	Wed, May 20, 2020	8.59	8.86	8.50	8.61
1601	NASDAQ	AAOI	Tue, May 19, 2020	8.37	8.66	8.25	8.44
1600	NASDAQ	AAOI	Mon, May 18, 2020	8.45	8.64	8.17	8.35
1599	NASDAQ	AAOI	Fri, May 15, 2020	8.31	8.40	8.09	8.15
1598	NASDAQ	AAOI	Thu, May 14, 2020	8.50	8.61	8.27	8.50
1597	NASDAQ	AAOI	Wed, May 13, 2020	9.21	9.30	8.31	8.70
1596	NASDAQ	AAOI	Tue, May 12, 2020	9.77	10.01	9.28	9.28
1595	NASDAQ	AAOI	Mon, May 11, 2020	10.02	10.09	9.63	9.71
1594	NASDAQ	AAOI	Fri, May 8, 2020	10.79	11.04	10.11	10.19
1593	NASDAQ	AAOI	Thu, May 7, 2020	11.00	12.56	10.97	12.20
1592	NASDAQ	AAOI	Wed, May 6, 2020	10.36	10.90	10.29	10.78
1591	NASDAQ	AAOI	Tue, May 5, 2020	10.62	10.85	10.20	10.34
1590	NASDAQ	AAOI	Mon, May 4, 2020	10.01	10.54	9.77	10.42
1589	NASDAQ	AAOI	Fri, May 1, 2020	10.38	10.66	9.92	10.11
1588	NASDAQ	AAOI	Thu, Apr 30, 2020	11.01	11.45	10.47	10.72
1587	NASDAQ	AAOI	Wed, Apr 29, 2020	10.00	11.17	9.94	10.98
1586	NASDAQ	AAOI	Tue, Apr 28, 2020	9.92	10.18	9.66	9.76
1585	NASDAQ	AAOI	Mon, Apr 27, 2020	9.12	9.89	9.12	9.77
1584	NASDAQ	AAOI	Fri, Apr 24, 2020	8.65	9.29	8.37	9.09
1583	NASDAQ	AAOI	Thu, Apr 23, 2020	8.49	9.00	8.41	8.76
1582	NASDAQ	AAOI	Wed, Apr 22, 2020	8.45	8.57	8.31	8.42
1581	NASDAQ	AAOI	Tue, Apr 21, 2020	8.15	8.50	8.10	8.28
1580	NASDAQ	AAOI	Mon, Apr 20, 2020	8.30	8.65	8.21	8.37
1579	NASDAQ	AAOI	Fri, Apr 17, 2020	8.78	8.85	8.34	8.44
1578	NASDAQ	AAOI	Thu, Apr 16, 2020	8.80	9.14	8.40	8.59
1577	NASDAQ	AAOI	Wed, Apr 15, 2020	8.00	8.86	7.82	8.72
1576	NASDAQ	AAOI	Tue, Apr 14, 2020	8.08	8.50	8.08	8.19
1575	NASDAQ	AAOI	Mon, Apr 13, 2020	7.73	8.00	7.56	7.99
1574	NASDAQ	AAOI	Thu, Apr 9, 2020	8.13	8.19	7.59	7.76
1573	NASDAQ	AAOI	Wed, Apr 8, 2020	8.05	8.50	7.95	8.01
1572	NASDAQ	AAOI	Tue, Apr 7, 2020	8.11	8.35	7.82	7.94
1571	NASDAQ	AAOI	Mon, Apr 6, 2020	7.78	7.95	7.50	7.92
1570	NASDAQ	AAOI	Fri, Apr 3, 2020	7.69	7.84	7.06	7.45
1569	NASDAQ	AAOI	Thu, Apr 2, 2020	7.34	7.80	7.19	7.69
1568	NASDAQ	AAOI	Wed, Apr 1, 2020	7.34	7.49	7.18	7.32
1567	NASDAQ	AAOI	Tue, Mar 31, 2020	7.63	7.89	7.31	7.59
1566	NASDAQ	AAOI	Mon, Mar 30, 2020	7.50	7.62	7.03	7.60
1565	NASDAQ	AAOI	Fri, Mar 27, 2020	6.76	8.04	6.32	7.48
1564	NASDAQ	AAOI	Thu, Mar 26, 2020	7.52	7.75	6.94	6.96
1563	NASDAQ	AAOI	Wed, Mar 25, 2020	7.78	8.15	7.34	7.45
1562	NASDAQ	AAOI	Tue, Mar 24, 2020	7.33	7.70	7.05	7.70
1561	NASDAQ	AAOI	Mon, Mar 23, 2020	7.05	7.50	6.78	6.90
1560	NASDAQ	AAOI	Fri, Mar 20, 2020	6.66	7.96	6.54	6.74
1559	NASDAQ	AAOI	Thu, Mar 19, 2020	5.51	6.60	5.45	6.55
1558	NASDAQ	AAOI	Wed, Mar 18, 2020	5.56	5.81	5.00	5.50
1557	NASDAQ	AAOI	Tue, Mar 17, 2020	5.80	6.14	5.51	5.96
1556	NASDAQ	AAOI	Mon, Mar 16, 2020	5.53	6.16	5.36	5.64
1555	NASDAQ	AAOI	Fri, Mar 13, 2020	6.20	6.23	5.61	6.11
1554	NASDAQ	AAOI	Thu, Mar 12, 2020	6.31	6.50	5.67	5.68
1553	NASDAQ	AAOI	Wed, Mar 11, 2020	7.83	8.04	6.99	7.04
1552	NASDAQ	AAOI	Tue, Mar 10, 2020	8.09	8.22	7.72	8.12
1551	NASDAQ	AAOI	Mon, Mar 9, 2020	8.07	8.27	7.59	7.72
1550	NASDAQ	AAOI	Fri, Mar 6, 2020	8.75	8.94	8.54	8.79
1549	NASDAQ	AAOI	Thu, Mar 5, 2020	9.19	9.25	8.86	9.04
1548	NASDAQ	AAOI	Wed, Mar 4, 2020	9.61	9.61	9.13	9.38
1547	NASDAQ	AAOI	Tue, Mar 3, 2020	9.03	9.47	8.85	9.40
1546	NASDAQ	AAOI	Mon, Mar 2, 2020	8.95	9.28	8.65	9.03
1545	NASDAQ	AAOI	Fri, Feb 28, 2020	8.95	9.73	8.54	8.93
1544	NASDAQ	AAOI	Thu, Feb 27, 2020	9.90	10.02	9.37	9.56
1543	NASDAQ	AAOI	Wed, Feb 26, 2020	10.27	10.47	10.02	10.18
1542	NASDAQ	AAOI	Tue, Feb 25, 2020	10.72	10.83	10.10	10.20
1541	NASDAQ	AAOI	Mon, Feb 24, 2020	10.54	10.75	10.42	10.59
1540	NASDAQ	AAOI	Fri, Feb 21, 2020	11.70	11.70	10.87	11.28
1539	NASDAQ	AAOI	Thu, Feb 20, 2020	12.02	12.30	11.59	11.82
1538	NASDAQ	AAOI	Wed, Feb 19, 2020	11.78	12.20	11.45	12.08
1537	NASDAQ	AAOI	Tue, Feb 18, 2020	11.77	12.10	11.58	11.75
1536	NASDAQ	AAOI	Fri, Feb 14, 2020	12.70	12.73	11.81	11.90
1535	NASDAQ	AAOI	Thu, Feb 13, 2020	12.20	12.89	12.06	12.75
1534	NASDAQ	AAOI	Wed, Feb 12, 2020	11.60	12.48	11.50	12.46
1533	NASDAQ	AAOI	Tue, Feb 11, 2020	11.40	11.66	11.11	11.51
1532	NASDAQ	AAOI	Mon, Feb 10, 2020	11.21	11.52	11.01	11.30
1531	NASDAQ	AAOI	Fri, Feb 7, 2020	11.60	11.60	11.24	11.27
1530	NASDAQ	AAOI	Thu, Feb 6, 2020	12.11	12.14	11.58	11.58
1529	NASDAQ	AAOI	Wed, Feb 5, 2020	12.41	12.50	11.81	12.13
1528	NASDAQ	AAOI	Tue, Feb 4, 2020	11.86	12.41	11.64	12.40
1527	NASDAQ	AAOI	Mon, Feb 3, 2020	11.43	11.96	11.16	11.62
1526	NASDAQ	AAOI	Fri, Jan 31, 2020	11.55	11.69	11.21	11.30
1525	NASDAQ	AAOI	Thu, Jan 30, 2020	11.74	11.88	11.20	11.65
1524	NASDAQ	AAOI	Wed, Jan 29, 2020	12.89	12.99	11.90	11.93
1523	NASDAQ	AAOI	Tue, Jan 28, 2020	13.35	13.38	12.91	12.94
1522	NASDAQ	AAOI	Mon, Jan 27, 2020	13.47	13.56	13.07	13.26
1521	NASDAQ	AAOI	Fri, Jan 24, 2020	14.33	14.80	13.80	13.96
1520	NASDAQ	AAOI	Thu, Jan 23, 2020	14.22	14.57	13.91	14.23
1519	NASDAQ	AAOI	Wed, Jan 22, 2020	13.75	14.42	13.47	14.25
1518	NASDAQ	AAOI	Tue, Jan 21, 2020	14.06	14.10	13.50	13.70
1517	NASDAQ	AAOI	Fri, Jan 17, 2020	14.58	14.89	13.61	14.12
1516	NASDAQ	AAOI	Thu, Jan 16, 2020	15.91	15.98	14.03	14.35
1515	NASDAQ	AAOI	Wed, Jan 15, 2020	13.92	15.68	13.90	15.60
1514	NASDAQ	AAOI	Tue, Jan 14, 2020	13.81	13.88	13.40	13.86
1513	NASDAQ	AAOI	Mon, Jan 13, 2020	13.00	13.58	12.86	13.54
1512	NASDAQ	AAOI	Fri, Jan 10, 2020	13.10	13.25	12.59	12.93
1511	NASDAQ	AAOI	Thu, Jan 9, 2020	12.89	13.88	12.86	13.06
1510	NASDAQ	AAOI	Wed, Jan 8, 2020	12.41	12.82	12.37	12.70
1509	NASDAQ	AAOI	Tue, Jan 7, 2020	12.20	12.47	12.06	12.43
1508	NASDAQ	AAOI	Mon, Jan 6, 2020	12.00	12.20	11.86	12.15
1507	NASDAQ	AAOI	Fri, Jan 3, 2020	12.25	12.33	12.01	12.12
1506	NASDAQ	AAOI	Thu, Jan 2, 2020	12.13	12.53	11.80	12.50
1505	NASDAQ	AAOI	Tue, Dec 31, 2019	11.56	12.06	11.50	11.88
1504	NASDAQ	AAOI	Mon, Dec 30, 2019	11.50	11.83	11.21	11.61
1503	NASDAQ	AAOI	Fri, Dec 27, 2019	11.67	12.00	11.42	11.52
1502	NASDAQ	AAOI	Thu, Dec 26, 2019	11.11	11.75	11.04	11.61
1501	NASDAQ	AAOI	Tue, Dec 24, 2019	11.12	11.18	10.90	11.12
1500	NASDAQ	AAOI	Mon, Dec 23, 2019	11.17	11.23	10.91	11.15
1499	NASDAQ	AAOI	Fri, Dec 20, 2019	11.30	11.31	11.09	11.12
1498	NASDAQ	AAOI	Thu, Dec 19, 2019	11.15	11.40	11.03	11.30
1497	NASDAQ	AAOI	Wed, Dec 18, 2019	11.27	11.34	10.94	11.18
1496	NASDAQ	AAOI	Tue, Dec 17, 2019	11.20	11.45	11.10	11.24
1495	NASDAQ	AAOI	Mon, Dec 16, 2019	11.00	11.28	10.99	11.07
1494	NASDAQ	AAOI	Fri, Dec 13, 2019	11.30	11.43	10.87	10.94
1493	NASDAQ	AAOI	Thu, Dec 12, 2019	10.92	11.42	10.83	11.28
1492	NASDAQ	AAOI	Wed, Dec 11, 2019	10.28	10.97	10.28	10.96
1491	NASDAQ	AAOI	Tue, Dec 10, 2019	10.30	10.39	10.16	10.28
1490	NASDAQ	AAOI	Mon, Dec 9, 2019	10.36	10.45	10.19	10.32
1489	NASDAQ	AAOI	Fri, Dec 6, 2019	10.58	10.78	10.36	10.37
1488	NASDAQ	AAOI	Thu, Dec 5, 2019	10.48	10.61	10.37	10.46
1487	NASDAQ	AAOI	Wed, Dec 4, 2019	10.42	10.73	10.32	10.39
1486	NASDAQ	AAOI	Tue, Dec 3, 2019	10.47	10.55	10.16	10.35
1485	NASDAQ	AAOI	Mon, Dec 2, 2019	10.81	10.81	10.29	10.71
1484	NASDAQ	AAOI	Fri, Nov 29, 2019	10.68	10.82	10.51	10.70
1483	NASDAQ	AAOI	Wed, Nov 27, 2019	10.65	10.82	10.45	10.68
1482	NASDAQ	AAOI	Tue, Nov 26, 2019	10.21	10.85	10.21	10.55
1481	NASDAQ	AAOI	Mon, Nov 25, 2019	10.24	10.42	10.02	10.29
1480	NASDAQ	AAOI	Fri, Nov 22, 2019	10.22	10.29	10.02	10.24
1479	NASDAQ	AAOI	Thu, Nov 21, 2019	10.27	10.31	9.85	10.20
1478	NASDAQ	AAOI	Wed, Nov 20, 2019	10.14	10.52	10.05	10.28
1477	NASDAQ	AAOI	Tue, Nov 19, 2019	10.55	10.55	10.02	10.25
1476	NASDAQ	AAOI	Mon, Nov 18, 2019	10.82	10.90	10.46	10.54
1475	NASDAQ	AAOI	Fri, Nov 15, 2019	10.99	11.11	10.80	10.87
1474	NASDAQ	AAOI	Thu, Nov 14, 2019	11.27	11.40	10.85	10.90
1473	NASDAQ	AAOI	Wed, Nov 13, 2019	11.53	11.66	11.26	11.34
1472	NASDAQ	AAOI	Tue, Nov 12, 2019	12.20	12.58	11.26	11.66
1471	NASDAQ	AAOI	Mon, Nov 11, 2019	10.76	12.58	10.67	12.15
1470	NASDAQ	AAOI	Fri, Nov 8, 2019	10.62	11.20	10.52	10.88
1469	NASDAQ	AAOI	Thu, Nov 7, 2019	10.45	11.35	9.72	10.69
1468	NASDAQ	AAOI	Wed, Nov 6, 2019	11.45	12.13	11.37	11.71
1467	NASDAQ	AAOI	Tue, Nov 5, 2019	11.52	11.74	11.27	11.33
1466	NASDAQ	AAOI	Mon, Nov 4, 2019	9.72	10.76	9.71	10.60
1465	NASDAQ	AAOI	Fri, Nov 1, 2019	9.07	9.83	9.04	9.57
1464	NASDAQ	AAOI	Thu, Oct 31, 2019	9.35	9.44	9.16	9.36
1463	NASDAQ	AAOI	Wed, Oct 30, 2019	9.81	9.91	9.31	9.36
1462	NASDAQ	AAOI	Tue, Oct 29, 2019	10.13	10.13	9.74	9.84
1461	NASDAQ	AAOI	Mon, Oct 28, 2019	9.98	10.40	9.96	10.16
1460	NASDAQ	AAOI	Fri, Oct 25, 2019	9.81	10.10	9.77	9.91
1459	NASDAQ	AAOI	Thu, Oct 24, 2019	10.15	10.15	9.84	9.84
1458	NASDAQ	AAOI	Wed, Oct 23, 2019	10.29	10.32	9.86	10.14
1457	NASDAQ	AAOI	Tue, Oct 22, 2019	10.10	10.49	9.65	10.30
1456	NASDAQ	AAOI	Mon, Oct 21, 2019	10.98	11.25	10.73	10.84
1455	NASDAQ	AAOI	Fri, Oct 18, 2019	10.62	10.88	10.51	10.85
1454	NASDAQ	AAOI	Thu, Oct 17, 2019	11.00	11.20	10.63	10.65
1453	NASDAQ	AAOI	Wed, Oct 16, 2019	10.84	11.33	10.78	10.84
1452	NASDAQ	AAOI	Tue, Oct 15, 2019	10.56	11.22	10.56	10.96
1451	NASDAQ	AAOI	Mon, Oct 14, 2019	10.37	10.75	10.14	10.56
1450	NASDAQ	AAOI	Fri, Oct 11, 2019	10.33	10.53	10.29	10.40
1449	NASDAQ	AAOI	Thu, Oct 10, 2019	10.43	10.43	9.97	10.16
1448	NASDAQ	AAOI	Wed, Oct 9, 2019	10.24	10.52	10.21	10.39
1447	NASDAQ	AAOI	Tue, Oct 8, 2019	10.36	10.36	10.01	10.08
1446	NASDAQ	AAOI	Mon, Oct 7, 2019	10.45	10.73	10.38	10.47
1445	NASDAQ	AAOI	Fri, Oct 4, 2019	10.14	10.53	10.14	10.49
1444	NASDAQ	AAOI	Thu, Oct 3, 2019	10.25	10.45	9.79	10.22
1443	NASDAQ	AAOI	Wed, Oct 2, 2019	10.06	10.32	9.80	10.25
1442	NASDAQ	AAOI	Tue, Oct 1, 2019	11.28	11.39	10.17	10.23
1441	NASDAQ	AAOI	Mon, Sep 30, 2019	11.13	11.26	10.84	11.22
1440	NASDAQ	AAOI	Fri, Sep 27, 2019	11.19	11.30	10.77	11.13
1439	NASDAQ	AAOI	Thu, Sep 26, 2019	11.72	11.85	11.11	11.20
1438	NASDAQ	AAOI	Wed, Sep 25, 2019	11.06	11.75	10.93	11.70
1437	NASDAQ	AAOI	Tue, Sep 24, 2019	11.34	11.40	10.90	11.13
1436	NASDAQ	AAOI	Mon, Sep 23, 2019	11.07	11.30	10.67	11.22
1435	NASDAQ	AAOI	Fri, Sep 20, 2019	10.95	11.47	10.94	11.15
1434	NASDAQ	AAOI	Thu, Sep 19, 2019	11.01	11.12	10.88	10.95
1433	NASDAQ	AAOI	Wed, Sep 18, 2019	11.19	11.38	10.81	11.03
1432	NASDAQ	AAOI	Tue, Sep 17, 2019	11.29	11.35	10.93	11.30
1431	NASDAQ	AAOI	Mon, Sep 16, 2019	11.15	11.67	11.15	11.40
1430	NASDAQ	AAOI	Fri, Sep 13, 2019	11.09	11.30	11.05	11.17
1429	NASDAQ	AAOI	Thu, Sep 12, 2019	11.50	11.60	10.97	11.06
1428	NASDAQ	AAOI	Wed, Sep 11, 2019	11.50	11.68	11.02	11.54
1427	NASDAQ	AAOI	Tue, Sep 10, 2019	10.51	11.60	10.51	11.44
1426	NASDAQ	AAOI	Mon, Sep 9, 2019	10.38	10.85	10.29	10.58
1425	NASDAQ	AAOI	Fri, Sep 6, 2019	9.80	10.30	9.75	10.30
1424	NASDAQ	AAOI	Thu, Sep 5, 2019	9.26	9.82	9.26	9.79
1423	NASDAQ	AAOI	Wed, Sep 4, 2019	8.86	9.39	8.86	9.10
1422	NASDAQ	AAOI	Tue, Sep 3, 2019	8.77	8.99	8.64	8.74
1421	NASDAQ	AAOI	Fri, Aug 30, 2019	8.98	9.04	8.76	8.90
1420	NASDAQ	AAOI	Thu, Aug 29, 2019	8.71	9.11	8.71	8.92
1419	NASDAQ	AAOI	Wed, Aug 28, 2019	8.49	8.74	8.34	8.67
1418	NASDAQ	AAOI	Tue, Aug 27, 2019	9.16	9.18	8.42	8.50
1417	NASDAQ	AAOI	Mon, Aug 26, 2019	9.25	9.42	9.05	9.12
1416	NASDAQ	AAOI	Fri, Aug 23, 2019	9.31	9.31	8.79	9.12
1415	NASDAQ	AAOI	Thu, Aug 22, 2019	9.65	9.80	9.35	9.39
1414	NASDAQ	AAOI	Wed, Aug 21, 2019	9.73	9.78	9.54	9.66
1413	NASDAQ	AAOI	Tue, Aug 20, 2019	9.52	9.72	9.34	9.67
1412	NASDAQ	AAOI	Mon, Aug 19, 2019	9.45	9.60	9.25	9.53
1411	NASDAQ	AAOI	Fri, Aug 16, 2019	8.99	9.42	8.97	9.24
1410	NASDAQ	AAOI	Thu, Aug 15, 2019	9.21	9.28	8.79	8.88
1409	NASDAQ	AAOI	Wed, Aug 14, 2019	9.62	9.72	9.29	9.31
1408	NASDAQ	AAOI	Tue, Aug 13, 2019	9.74	10.19	9.70	9.85
1407	NASDAQ	AAOI	Mon, Aug 12, 2019	10.55	10.55	9.66	9.75
1406	NASDAQ	AAOI	Fri, Aug 9, 2019	10.78	10.86	10.27	10.57
1405	NASDAQ	AAOI	Thu, Aug 8, 2019	11.00	11.00	10.05	10.90
1404	NASDAQ	AAOI	Wed, Aug 7, 2019	10.00	10.90	9.95	10.21
1403	NASDAQ	AAOI	Tue, Aug 6, 2019	9.83	10.14	9.59	10.12
1402	NASDAQ	AAOI	Mon, Aug 5, 2019	9.58	9.86	9.47	9.80
1401	NASDAQ	AAOI	Fri, Aug 2, 2019	9.94	10.02	9.45	9.96
1400	NASDAQ	AAOI	Thu, Aug 1, 2019	10.02	10.29	9.73	9.93
1399	NASDAQ	AAOI	Wed, Jul 31, 2019	9.54	10.31	9.54	10.01
1398	NASDAQ	AAOI	Tue, Jul 30, 2019	9.21	9.53	8.98	9.48
1397	NASDAQ	AAOI	Mon, Jul 29, 2019	9.28	9.38	8.98	9.28
1396	NASDAQ	AAOI	Fri, Jul 26, 2019	9.18	9.40	9.14	9.31
1395	NASDAQ	AAOI	Thu, Jul 25, 2019	9.51	9.52	9.16	9.18
1394	NASDAQ	AAOI	Wed, Jul 24, 2019	9.33	9.73	9.32	9.50
1393	NASDAQ	AAOI	Tue, Jul 23, 2019	9.19	9.33	9.01	9.31
1392	NASDAQ	AAOI	Mon, Jul 22, 2019	9.63	9.65	9.01	9.09
1391	NASDAQ	AAOI	Fri, Jul 19, 2019	9.68	9.74	9.48	9.62
1390	NASDAQ	AAOI	Thu, Jul 18, 2019	9.68	9.83	9.54	9.60
1389	NASDAQ	AAOI	Wed, Jul 17, 2019	9.83	10.01	9.66	9.68
1388	NASDAQ	AAOI	Tue, Jul 16, 2019	9.96	10.30	9.80	9.82
1387	NASDAQ	AAOI	Mon, Jul 15, 2019	10.01	10.14	9.58	9.97
1386	NASDAQ	AAOI	Fri, Jul 12, 2019	9.92	10.06	9.82	9.97
1385	NASDAQ	AAOI	Thu, Jul 11, 2019	10.45	10.45	9.87	9.90
1384	NASDAQ	AAOI	Wed, Jul 10, 2019	10.84	11.10	10.18	10.31
1383	NASDAQ	AAOI	Tue, Jul 9, 2019	10.11	11.18	9.89	10.85
1382	NASDAQ	AAOI	Mon, Jul 8, 2019	9.72	9.78	9.39	9.59
1381	NASDAQ	AAOI	Fri, Jul 5, 2019	9.88	9.93	9.62	9.85
1380	NASDAQ	AAOI	Wed, Jul 3, 2019	10.06	10.06	9.86	9.88
1379	NASDAQ	AAOI	Tue, Jul 2, 2019	10.10	10.16	9.92	10.03
1378	NASDAQ	AAOI	Mon, Jul 1, 2019	10.70	10.89	10.01	10.18
1377	NASDAQ	AAOI	Fri, Jun 28, 2019	10.64	10.89	10.23	10.28
1376	NASDAQ	AAOI	Thu, Jun 27, 2019	11.25	11.40	10.36	10.56
1375	NASDAQ	AAOI	Wed, Jun 26, 2019	9.23	9.61	9.17	9.49
1374	NASDAQ	AAOI	Tue, Jun 25, 2019	9.11	9.25	8.93	9.10
1373	NASDAQ	AAOI	Mon, Jun 24, 2019	9.26	9.42	8.99	9.11
1372	NASDAQ	AAOI	Fri, Jun 21, 2019	8.86	9.33	8.86	9.29
1371	NASDAQ	AAOI	Thu, Jun 20, 2019	8.93	9.09	8.77	8.88
1370	NASDAQ	AAOI	Wed, Jun 19, 2019	8.98	9.03	8.74	8.79
1369	NASDAQ	AAOI	Tue, Jun 18, 2019	8.97	9.25	8.89	8.92
1368	NASDAQ	AAOI	Mon, Jun 17, 2019	8.87	9.06	8.78	8.87
1367	NASDAQ	AAOI	Fri, Jun 14, 2019	8.87	8.92	8.56	8.89
1366	NASDAQ	AAOI	Thu, Jun 13, 2019	9.11	9.18	8.91	8.94
1365	NASDAQ	AAOI	Wed, Jun 12, 2019	9.10	9.20	8.92	9.05
1364	NASDAQ	AAOI	Tue, Jun 11, 2019	9.72	9.81	9.10	9.12
1363	NASDAQ	AAOI	Mon, Jun 10, 2019	9.68	9.89	9.44	9.60
1362	NASDAQ	AAOI	Fri, Jun 7, 2019	9.33	9.55	9.23	9.50
1361	NASDAQ	AAOI	Thu, Jun 6, 2019	9.21	9.38	8.99	9.30
1360	NASDAQ	AAOI	Wed, Jun 5, 2019	9.26	9.33	8.94	9.23
1359	NASDAQ	AAOI	Tue, Jun 4, 2019	8.92	9.20	8.92	9.19
1358	NASDAQ	AAOI	Mon, Jun 3, 2019	8.65	8.94	8.56	8.81
1357	NASDAQ	AAOI	Fri, May 31, 2019	8.87	8.99	8.64	8.66
1356	NASDAQ	AAOI	Thu, May 30, 2019	8.96	9.33	8.89	8.98
1355	NASDAQ	AAOI	Wed, May 29, 2019	8.74	9.09	8.63	8.95
1354	NASDAQ	AAOI	Tue, May 28, 2019	9.05	9.09	8.72	8.84
1353	NASDAQ	AAOI	Fri, May 24, 2019	8.92	9.16	8.89	9.03
1352	NASDAQ	AAOI	Thu, May 23, 2019	8.94	9.03	8.72	8.86
1351	NASDAQ	AAOI	Wed, May 22, 2019	9.42	9.46	9.00	9.08
1350	NASDAQ	AAOI	Tue, May 21, 2019	9.46	9.71	9.41	9.52
1349	NASDAQ	AAOI	Mon, May 20, 2019	9.03	9.43	8.96	9.27
1348	NASDAQ	AAOI	Fri, May 17, 2019	9.57	9.62	9.16	9.17
1347	NASDAQ	AAOI	Thu, May 16, 2019	9.98	10.10	9.70	9.71
1346	NASDAQ	AAOI	Wed, May 15, 2019	10.25	10.43	9.99	10.01
1345	NASDAQ	AAOI	Tue, May 14, 2019	10.25	10.53	10.19	10.38
1344	NASDAQ	AAOI	Mon, May 13, 2019	10.37	10.45	9.92	10.16
1343	NASDAQ	AAOI	Fri, May 10, 2019	10.81	11.06	10.31	10.71
1342	NASDAQ	AAOI	Thu, May 9, 2019	11.12	11.60	10.43	10.93
1341	NASDAQ	AAOI	Wed, May 8, 2019	12.07	12.34	11.90	12.06
1340	NASDAQ	AAOI	Tue, May 7, 2019	12.50	12.63	12.01	12.08
1339	NASDAQ	AAOI	Mon, May 6, 2019	12.25	12.75	12.19	12.69
1338	NASDAQ	AAOI	Fri, May 3, 2019	12.10	12.63	12.05	12.60
1337	NASDAQ	AAOI	Thu, May 2, 2019	12.29	12.55	11.87	12.09
1336	NASDAQ	AAOI	Wed, May 1, 2019	12.59	12.78	12.25	12.27
1335	NASDAQ	AAOI	Tue, Apr 30, 2019	12.42	12.54	12.22	12.52
1334	NASDAQ	AAOI	Mon, Apr 29, 2019	12.61	12.70	12.43	12.44
1333	NASDAQ	AAOI	Fri, Apr 26, 2019	12.41	12.65	12.31	12.58
1332	NASDAQ	AAOI	Thu, Apr 25, 2019	12.75	12.75	12.33	12.41
1331	NASDAQ	AAOI	Wed, Apr 24, 2019	12.40	12.81	12.24	12.78
1330	NASDAQ	AAOI	Tue, Apr 23, 2019	12.41	12.58	12.30	12.40
1329	NASDAQ	AAOI	Mon, Apr 22, 2019	12.46	12.54	12.06	12.37
1328	NASDAQ	AAOI	Thu, Apr 18, 2019	12.52	12.83	12.52	12.59
1327	NASDAQ	AAOI	Wed, Apr 17, 2019	12.83	12.95	12.35	12.57
1326	NASDAQ	AAOI	Tue, Apr 16, 2019	12.36	12.88	12.36	12.64
1325	NASDAQ	AAOI	Mon, Apr 15, 2019	12.75	12.76	12.10	12.36
1324	NASDAQ	AAOI	Fri, Apr 12, 2019	12.50	13.24	12.47	13.09
1323	NASDAQ	AAOI	Thu, Apr 11, 2019	12.33	12.41	12.18	12.37
1322	NASDAQ	AAOI	Wed, Apr 10, 2019	12.10	12.42	11.98	12.30
1321	NASDAQ	AAOI	Tue, Apr 9, 2019	12.39	12.48	11.90	12.06
1320	NASDAQ	AAOI	Mon, Apr 8, 2019	12.70	12.90	12.26	12.50
1319	NASDAQ	AAOI	Fri, Apr 5, 2019	12.77	13.00	12.69	12.72
1318	NASDAQ	AAOI	Thu, Apr 4, 2019	12.42	12.93	12.42	12.75
1317	NASDAQ	AAOI	Wed, Apr 3, 2019	12.31	12.91	12.31	12.46
1316	NASDAQ	AAOI	Tue, Apr 2, 2019	12.65	12.74	12.13	12.13
1315	NASDAQ	AAOI	Mon, Apr 1, 2019	12.31	12.75	12.27	12.60
1314	NASDAQ	AAOI	Fri, Mar 29, 2019	12.31	12.39	12.12	12.20
1313	NASDAQ	AAOI	Thu, Mar 28, 2019	12.21	12.46	12.08	12.19
1312	NASDAQ	AAOI	Wed, Mar 27, 2019	12.39	12.49	11.77	12.20
1311	NASDAQ	AAOI	Tue, Mar 26, 2019	12.43	12.58	12.01	12.35
1310	NASDAQ	AAOI	Mon, Mar 25, 2019	12.65	12.76	12.13	12.32
1309	NASDAQ	AAOI	Fri, Mar 22, 2019	13.72	13.74	12.66	12.71
1308	NASDAQ	AAOI	Thu, Mar 21, 2019	13.42	13.82	13.40	13.75
1307	NASDAQ	AAOI	Wed, Mar 20, 2019	13.82	13.94	13.29	13.44
1306	NASDAQ	AAOI	Tue, Mar 19, 2019	14.17	14.17	13.77	13.82
1305	NASDAQ	AAOI	Mon, Mar 18, 2019	13.99	14.25	13.92	14.07
1304	NASDAQ	AAOI	Fri, Mar 15, 2019	13.94	14.38	13.87	14.00
1303	NASDAQ	AAOI	Thu, Mar 14, 2019	14.13	14.50	13.75	13.84
1302	NASDAQ	AAOI	Wed, Mar 13, 2019	13.76	14.77	13.70	14.08
1301	NASDAQ	AAOI	Tue, Mar 12, 2019	13.29	13.75	13.11	13.49
1300	NASDAQ	AAOI	Mon, Mar 11, 2019	13.01	13.32	12.92	13.30
1299	NASDAQ	AAOI	Fri, Mar 8, 2019	12.95	13.09	12.85	12.88
1298	NASDAQ	AAOI	Thu, Mar 7, 2019	13.26	13.44	13.01	13.01
1297	NASDAQ	AAOI	Wed, Mar 6, 2019	13.58	13.71	13.11	13.30
1296	NASDAQ	AAOI	Tue, Mar 5, 2019	13.95	13.97	13.46	13.64
1295	NASDAQ	AAOI	Mon, Mar 4, 2019	13.39	14.12	13.11	13.97
1294	NASDAQ	AAOI	Fri, Mar 1, 2019	13.63	13.79	13.23	13.24
1293	NASDAQ	AAOI	Thu, Feb 28, 2019	14.89	14.95	13.49	13.50
1292	NASDAQ	AAOI	Wed, Feb 27, 2019	16.37	16.81	15.93	16.35
1291	NASDAQ	AAOI	Tue, Feb 26, 2019	16.82	17.05	16.08	16.53
1290	NASDAQ	AAOI	Mon, Feb 25, 2019	15.66	16.85	15.50	16.81
1289	NASDAQ	AAOI	Fri, Feb 22, 2019	13.00	15.49	12.90	15.42
1288	NASDAQ	AAOI	Thu, Feb 21, 2019	14.78	15.10	14.24	14.60
1287	NASDAQ	AAOI	Wed, Feb 20, 2019	14.95	15.65	14.61	14.61
1286	NASDAQ	AAOI	Tue, Feb 19, 2019	15.04	15.08	14.10	14.93
1285	NASDAQ	AAOI	Fri, Feb 15, 2019	14.81	15.05	14.63	15.03
1284	NASDAQ	AAOI	Thu, Feb 14, 2019	14.83	14.98	14.37	14.72
1283	NASDAQ	AAOI	Wed, Feb 13, 2019	14.58	15.22	14.58	14.94
1282	NASDAQ	AAOI	Tue, Feb 12, 2019	15.45	15.45	14.42	14.66
1281	NASDAQ	AAOI	Mon, Feb 11, 2019	15.96	16.00	15.34	15.77
1280	NASDAQ	AAOI	Fri, Feb 8, 2019	15.66	16.10	15.59	15.88
1279	NASDAQ	AAOI	Thu, Feb 7, 2019	17.25	17.31	15.65	15.83
1278	NASDAQ	AAOI	Wed, Feb 6, 2019	17.31	17.71	17.22	17.39
1277	NASDAQ	AAOI	Tue, Feb 5, 2019	17.78	18.00	17.12	17.29
1276	NASDAQ	AAOI	Mon, Feb 4, 2019	17.28	18.04	17.16	17.79
1275	NASDAQ	AAOI	Fri, Feb 1, 2019	17.37	17.66	17.20	17.29
1274	NASDAQ	AAOI	Thu, Jan 31, 2019	17.39	17.86	17.15	17.38
1273	NASDAQ	AAOI	Wed, Jan 30, 2019	17.04	17.47	16.16	17.32
1272	NASDAQ	AAOI	Tue, Jan 29, 2019	16.93	17.19	16.79	16.85
1271	NASDAQ	AAOI	Mon, Jan 28, 2019	17.09	17.49	16.71	16.89
1270	NASDAQ	AAOI	Fri, Jan 25, 2019	16.76	17.74	16.71	17.45
1269	NASDAQ	AAOI	Thu, Jan 24, 2019	16.34	16.81	16.11	16.72
1268	NASDAQ	AAOI	Wed, Jan 23, 2019	16.41	16.63	16.01	16.21
1267	NASDAQ	AAOI	Tue, Jan 22, 2019	16.12	16.66	16.05	16.27
1266	NASDAQ	AAOI	Fri, Jan 18, 2019	16.22	17.05	15.93	16.59
1265	NASDAQ	AAOI	Thu, Jan 17, 2019	15.89	16.24	15.45	16.04
1264	NASDAQ	AAOI	Wed, Jan 16, 2019	16.18	16.29	15.84	15.95
1263	NASDAQ	AAOI	Tue, Jan 15, 2019	16.00	16.36	15.68	16.16
1262	NASDAQ	AAOI	Mon, Jan 14, 2019	16.22	16.30	15.59	15.95
1261	NASDAQ	AAOI	Fri, Jan 11, 2019	16.21	16.48	15.91	16.39
1260	NASDAQ	AAOI	Thu, Jan 10, 2019	16.01	16.49	16.01	16.27
1259	NASDAQ	AAOI	Wed, Jan 9, 2019	16.22	16.57	15.91	16.12
1258	NASDAQ	AAOI	Tue, Jan 8, 2019	15.90	16.39	15.77	16.01
1257	NASDAQ	AAOI	Mon, Jan 7, 2019	15.68	16.03	15.33	15.68
1256	NASDAQ	AAOI	Fri, Jan 4, 2019	15.33	15.77	15.16	15.54
1255	NASDAQ	AAOI	Thu, Jan 3, 2019	15.51	15.80	15.02	15.06
1254	NASDAQ	AAOI	Wed, Jan 2, 2019	15.00	16.29	14.85	15.88
1253	NASDAQ	AAOI	Mon, Dec 31, 2018	15.11	15.54	14.41	15.43
1252	NASDAQ	AAOI	Fri, Dec 28, 2018	14.94	15.32	14.57	15.03
1251	NASDAQ	AAOI	Thu, Dec 27, 2018	14.72	15.43	14.33	14.92
1250	NASDAQ	AAOI	Wed, Dec 26, 2018	14.00	14.98	13.89	14.93
1249	NASDAQ	AAOI	Mon, Dec 24, 2018	14.00	14.47	13.42	13.84
1248	NASDAQ	AAOI	Fri, Dec 21, 2018	15.20	15.40	14.14	14.53
1247	NASDAQ	AAOI	Thu, Dec 20, 2018	14.88	15.97	14.88	15.22
1246	NASDAQ	AAOI	Wed, Dec 19, 2018	15.41	16.10	14.63	14.91
1245	NASDAQ	AAOI	Tue, Dec 18, 2018	17.31	17.68	15.14	15.41
1244	NASDAQ	AAOI	Mon, Dec 17, 2018	17.50	17.98	16.93	17.11
1243	NASDAQ	AAOI	Fri, Dec 14, 2018	18.92	19.07	17.55	17.60
1242	NASDAQ	AAOI	Thu, Dec 13, 2018	20.03	20.13	19.02	19.10
1241	NASDAQ	AAOI	Wed, Dec 12, 2018	20.04	20.20	19.54	19.84
1240	NASDAQ	AAOI	Tue, Dec 11, 2018	20.00	20.32	19.25	19.77
1239	NASDAQ	AAOI	Mon, Dec 10, 2018	19.08	19.82	18.94	19.74
1238	NASDAQ	AAOI	Fri, Dec 7, 2018	19.93	20.39	19.05	19.14
1237	NASDAQ	AAOI	Thu, Dec 6, 2018	20.61	20.82	18.68	20.02
1236	NASDAQ	AAOI	Tue, Dec 4, 2018	21.50	21.91	21.04	21.16
1235	NASDAQ	AAOI	Mon, Dec 3, 2018	21.12	21.92	20.88	21.58
1234	NASDAQ	AAOI	Fri, Nov 30, 2018	20.29	20.59	19.94	20.59
1233	NASDAQ	AAOI	Thu, Nov 29, 2018	20.59	20.80	20.07	20.28
1232	NASDAQ	AAOI	Wed, Nov 28, 2018	20.16	20.73	19.81	20.66
1231	NASDAQ	AAOI	Tue, Nov 27, 2018	20.18	20.87	19.83	20.00
1230	NASDAQ	AAOI	Mon, Nov 26, 2018	20.50	21.32	20.12	20.41
1229	NASDAQ	AAOI	Fri, Nov 23, 2018	20.14	20.98	20.12	20.33
1228	NASDAQ	AAOI	Wed, Nov 21, 2018	19.90	20.69	19.90	20.26
1227	NASDAQ	AAOI	Tue, Nov 20, 2018	19.18	20.13	19.02	19.65
1226	NASDAQ	AAOI	Mon, Nov 19, 2018	20.83	20.83	19.44	19.69
1225	NASDAQ	AAOI	Fri, Nov 16, 2018	21.13	21.39	20.47	20.99
1224	NASDAQ	AAOI	Thu, Nov 15, 2018	20.11	21.49	20.06	21.34
1223	NASDAQ	AAOI	Wed, Nov 14, 2018	20.50	21.41	20.18	20.19
1222	NASDAQ	AAOI	Tue, Nov 13, 2018	19.55	20.82	19.55	20.16
1221	NASDAQ	AAOI	Mon, Nov 12, 2018	21.13	21.27	19.23	19.63
1220	NASDAQ	AAOI	Fri, Nov 9, 2018	21.40	23.38	21.13	21.66
1219	NASDAQ	AAOI	Thu, Nov 8, 2018	18.00	22.83	17.95	21.70
1218	NASDAQ	AAOI	Wed, Nov 7, 2018	20.00	20.00	18.57	19.38
1217	NASDAQ	AAOI	Tue, Nov 6, 2018	19.40	20.44	19.01	20.30
1216	NASDAQ	AAOI	Mon, Nov 5, 2018	20.39	20.46	18.41	19.44
1215	NASDAQ	AAOI	Fri, Nov 2, 2018	20.11	20.85	19.72	20.49
1214	NASDAQ	AAOI	Thu, Nov 1, 2018	18.67	20.31	18.16	20.14
1213	NASDAQ	AAOI	Wed, Oct 31, 2018	20.32	20.50	19.60	19.63
1212	NASDAQ	AAOI	Tue, Oct 30, 2018	20.22	20.30	19.07	20.04
1211	NASDAQ	AAOI	Mon, Oct 29, 2018	20.86	21.45	20.09	20.32
1210	NASDAQ	AAOI	Fri, Oct 26, 2018	21.05	21.39	20.44	20.52
1209	NASDAQ	AAOI	Thu, Oct 25, 2018	20.72	21.82	20.71	21.56
1208	NASDAQ	AAOI	Wed, Oct 24, 2018	22.28	22.54	20.51	20.55
1207	NASDAQ	AAOI	Tue, Oct 23, 2018	21.86	22.56	21.45	22.25
1206	NASDAQ	AAOI	Mon, Oct 22, 2018	21.85	22.79	21.85	22.31
1205	NASDAQ	AAOI	Fri, Oct 19, 2018	22.90	23.47	21.85	21.91
1204	NASDAQ	AAOI	Thu, Oct 18, 2018	22.98	23.38	22.21	22.85
1203	NASDAQ	AAOI	Wed, Oct 17, 2018	23.21	23.40	22.52	23.15
1202	NASDAQ	AAOI	Tue, Oct 16, 2018	22.53	23.57	22.25	23.37
1201	NASDAQ	AAOI	Mon, Oct 15, 2018	22.91	24.12	22.32	22.35
1200	NASDAQ	AAOI	Fri, Oct 12, 2018	22.54	23.22	22.29	22.92
1199	NASDAQ	AAOI	Thu, Oct 11, 2018	20.76	23.18	20.76	22.02
1198	NASDAQ	AAOI	Wed, Oct 10, 2018	22.38	22.53	21.26	21.32
1197	NASDAQ	AAOI	Tue, Oct 9, 2018	22.68	23.33	22.25	22.56
1196	NASDAQ	AAOI	Mon, Oct 8, 2018	23.73	24.23	22.12	22.85
1195	NASDAQ	AAOI	Fri, Oct 5, 2018	24.47	24.65	23.60	23.99
1194	NASDAQ	AAOI	Thu, Oct 4, 2018	25.48	25.86	24.11	24.54
1193	NASDAQ	AAOI	Wed, Oct 3, 2018	23.28	25.26	22.15	24.91
1192	NASDAQ	AAOI	Tue, Oct 2, 2018	23.90	24.69	23.05	23.36
1191	NASDAQ	AAOI	Mon, Oct 1, 2018	25.37	25.48	23.93	24.00
1190	NASDAQ	AAOI	Fri, Sep 28, 2018	24.00	25.78	23.80	24.66
1189	NASDAQ	AAOI	Thu, Sep 27, 2018	28.18	28.52	26.71	28.36
1188	NASDAQ	AAOI	Wed, Sep 26, 2018	33.38	33.66	31.26	31.34
1187	NASDAQ	AAOI	Tue, Sep 25, 2018	33.33	33.79	32.67	33.56
1186	NASDAQ	AAOI	Mon, Sep 24, 2018	32.64	33.47	32.54	33.21
1185	NASDAQ	AAOI	Fri, Sep 21, 2018	32.85	33.09	32.50	32.72
1184	NASDAQ	AAOI	Thu, Sep 20, 2018	31.01	32.90	30.43	32.87
1183	NASDAQ	AAOI	Wed, Sep 19, 2018	32.65	32.78	31.10	31.18
1182	NASDAQ	AAOI	Tue, Sep 18, 2018	33.83	34.42	32.50	32.54
1181	NASDAQ	AAOI	Mon, Sep 17, 2018	34.07	34.34	33.05	34.04
1180	NASDAQ	AAOI	Fri, Sep 14, 2018	35.00	35.51	34.03	34.19
1179	NASDAQ	AAOI	Thu, Sep 13, 2018	33.63	34.59	33.40	33.79
1178	NASDAQ	AAOI	Wed, Sep 12, 2018	32.86	33.96	32.37	33.66
1177	NASDAQ	AAOI	Tue, Sep 11, 2018	32.89	33.20	32.42	33.05
1176	NASDAQ	AAOI	Mon, Sep 10, 2018	32.07	33.36	31.90	33.13
1175	NASDAQ	AAOI	Fri, Sep 7, 2018	32.15	33.14	31.65	32.04
1174	NASDAQ	AAOI	Thu, Sep 6, 2018	34.06	34.52	32.05	32.24
1173	NASDAQ	AAOI	Wed, Sep 5, 2018	36.74	37.26	33.44	34.25
1172	NASDAQ	AAOI	Tue, Sep 4, 2018	41.27	41.27	36.05	36.72
1171	NASDAQ	AAOI	Fri, Aug 31, 2018	41.51	41.87	41.22	41.36
1170	NASDAQ	AAOI	Thu, Aug 30, 2018	42.49	42.84	41.54	41.62
1169	NASDAQ	AAOI	Wed, Aug 29, 2018	42.95	43.95	42.31	42.39
1168	NASDAQ	AAOI	Tue, Aug 28, 2018	42.20	42.77	41.68	42.74
1167	NASDAQ	AAOI	Mon, Aug 27, 2018	42.95	43.21	42.07	42.11
1166	NASDAQ	AAOI	Fri, Aug 24, 2018	43.10	43.30	42.47	42.87
1165	NASDAQ	AAOI	Thu, Aug 23, 2018	41.72	43.37	41.72	42.79
1164	NASDAQ	AAOI	Wed, Aug 22, 2018	40.65	41.86	40.15	41.83
1163	NASDAQ	AAOI	Tue, Aug 21, 2018	40.45	41.14	40.15	40.61
1162	NASDAQ	AAOI	Mon, Aug 20, 2018	40.05	40.76	39.50	40.27
1161	NASDAQ	AAOI	Fri, Aug 17, 2018	39.91	40.33	39.18	40.16
1160	NASDAQ	AAOI	Thu, Aug 16, 2018	41.51	41.85	39.37	39.58
1159	NASDAQ	AAOI	Wed, Aug 15, 2018	41.25	41.66	40.05	41.34
1158	NASDAQ	AAOI	Tue, Aug 14, 2018	42.73	43.18	41.15	41.68
1157	NASDAQ	AAOI	Mon, Aug 13, 2018	42.19	43.35	41.53	42.28
1156	NASDAQ	AAOI	Fri, Aug 10, 2018	39.45	43.15	38.90	42.50
1155	NASDAQ	AAOI	Thu, Aug 9, 2018	41.17	42.15	39.75	40.10
1154	NASDAQ	AAOI	Wed, Aug 8, 2018	46.00	46.00	40.28	40.92
1153	NASDAQ	AAOI	Tue, Aug 7, 2018	39.29	39.45	36.88	37.23
1152	NASDAQ	AAOI	Mon, Aug 6, 2018	39.71	39.85	38.62	38.98
1151	NASDAQ	AAOI	Fri, Aug 3, 2018	38.34	39.68	38.21	39.42
1150	NASDAQ	AAOI	Thu, Aug 2, 2018	36.39	38.25	35.56	38.14
1149	NASDAQ	AAOI	Wed, Aug 1, 2018	38.18	38.96	36.80	37.40
1148	NASDAQ	AAOI	Tue, Jul 31, 2018	37.99	39.14	37.43	38.43
1147	NASDAQ	AAOI	Mon, Jul 30, 2018	38.31	38.31	37.24	37.91
1146	NASDAQ	AAOI	Fri, Jul 27, 2018	39.75	40.21	37.55	38.23
1145	NASDAQ	AAOI	Thu, Jul 26, 2018	38.13	40.08	38.10	39.72
1144	NASDAQ	AAOI	Wed, Jul 25, 2018	38.26	39.40	37.22	38.30
1143	NASDAQ	AAOI	Tue, Jul 24, 2018	42.31	42.38	37.91	38.26
1142	NASDAQ	AAOI	Mon, Jul 23, 2018	41.39	42.32	40.60	41.99
1141	NASDAQ	AAOI	Fri, Jul 20, 2018	42.37	42.50	41.15	41.78
1140	NASDAQ	AAOI	Thu, Jul 19, 2018	42.50	43.93	42.13	42.50
1139	NASDAQ	AAOI	Wed, Jul 18, 2018	46.99	47.09	42.88	43.00
1138	NASDAQ	AAOI	Tue, Jul 17, 2018	48.28	49.43	47.01	47.40
1137	NASDAQ	AAOI	Mon, Jul 16, 2018	47.43	49.07	47.01	48.67
1136	NASDAQ	AAOI	Fri, Jul 13, 2018	48.84	50.30	46.65	47.78
1135	NASDAQ	AAOI	Thu, Jul 12, 2018	45.76	49.50	45.55	48.80
1134	NASDAQ	AAOI	Wed, Jul 11, 2018	45.40	46.00	44.50	45.76
1133	NASDAQ	AAOI	Tue, Jul 10, 2018	45.35	47.00	45.01	45.79
1132	NASDAQ	AAOI	Mon, Jul 9, 2018	45.40	47.11	44.37	45.33
1131	NASDAQ	AAOI	Fri, Jul 6, 2018	45.58	46.51	45.21	46.02
1130	NASDAQ	AAOI	Thu, Jul 5, 2018	46.12	46.90	44.38	46.00
1129	NASDAQ	AAOI	Tue, Jul 3, 2018	46.95	46.95	45.38	45.97
1128	NASDAQ	AAOI	Mon, Jul 2, 2018	44.55	47.80	44.00	45.98
1127	NASDAQ	AAOI	Fri, Jun 29, 2018	43.00	45.37	43.00	44.90
1126	NASDAQ	AAOI	Thu, Jun 28, 2018	41.20	43.13	40.67	42.63
1125	NASDAQ	AAOI	Wed, Jun 27, 2018	42.71	44.75	41.08	41.26
1124	NASDAQ	AAOI	Tue, Jun 26, 2018	40.60	42.75	40.41	42.75
1123	NASDAQ	AAOI	Mon, Jun 25, 2018	43.27	43.32	40.02	40.25
1122	NASDAQ	AAOI	Fri, Jun 22, 2018	43.19	44.28	41.81	43.75
1121	NASDAQ	AAOI	Thu, Jun 21, 2018	42.44	45.40	42.44	43.13
1120	NASDAQ	AAOI	Wed, Jun 20, 2018	42.11	42.97	41.65	42.15
1119	NASDAQ	AAOI	Tue, Jun 19, 2018	42.90	43.28	40.63	42.10
1118	NASDAQ	AAOI	Mon, Jun 18, 2018	42.89	43.49	42.15	43.47
1117	NASDAQ	AAOI	Fri, Jun 15, 2018	43.56	44.22	43.00	43.38
1116	NASDAQ	AAOI	Thu, Jun 14, 2018	43.59	44.57	43.30	43.74
1115	NASDAQ	AAOI	Wed, Jun 13, 2018	43.18	44.65	42.50	43.58
1114	NASDAQ	AAOI	Tue, Jun 12, 2018	42.50	44.15	41.82	43.52
1113	NASDAQ	AAOI	Mon, Jun 11, 2018	43.07	43.38	41.30	42.52
1112	NASDAQ	AAOI	Fri, Jun 8, 2018	44.49	46.86	44.28	45.36
1111	NASDAQ	AAOI	Thu, Jun 7, 2018	45.37	45.80	44.00	44.98
1110	NASDAQ	AAOI	Wed, Jun 6, 2018	47.00	47.00	44.25	44.86
1109	NASDAQ	AAOI	Tue, Jun 5, 2018	46.83	48.03	46.01	47.04
1108	NASDAQ	AAOI	Mon, Jun 4, 2018	45.47	49.75	45.28	46.95
1107	NASDAQ	AAOI	Fri, Jun 1, 2018	46.87	46.99	42.50	45.02
1106	NASDAQ	AAOI	Thu, May 31, 2018	41.01	46.79	41.01	46.77
1105	NASDAQ	AAOI	Wed, May 30, 2018	36.00	40.67	35.84	40.62
1104	NASDAQ	AAOI	Tue, May 29, 2018	34.32	35.86	34.32	35.72
1103	NASDAQ	AAOI	Fri, May 25, 2018	34.08	35.26	34.08	34.49
1102	NASDAQ	AAOI	Thu, May 24, 2018	33.37	34.56	33.37	33.93
1101	NASDAQ	AAOI	Wed, May 23, 2018	33.00	33.75	32.77	33.67
1100	NASDAQ	AAOI	Tue, May 22, 2018	33.83	33.91	33.22	33.26
1099	NASDAQ	AAOI	Mon, May 21, 2018	33.65	33.88	33.07	33.51
1098	NASDAQ	AAOI	Fri, May 18, 2018	33.58	34.06	33.18	33.22
1097	NASDAQ	AAOI	Thu, May 17, 2018	33.04	34.10	32.92	33.74
1096	NASDAQ	AAOI	Wed, May 16, 2018	32.23	33.56	32.17	33.32
1095	NASDAQ	AAOI	Tue, May 15, 2018	31.91	32.50	31.40	32.40
1094	NASDAQ	AAOI	Mon, May 14, 2018	32.60	33.33	31.86	32.19
1093	NASDAQ	AAOI	Fri, May 11, 2018	32.09	32.47	31.61	31.78
1092	NASDAQ	AAOI	Thu, May 10, 2018	32.26	32.58	31.40	32.09
1091	NASDAQ	AAOI	Wed, May 9, 2018	31.64	32.63	30.66	32.26
1090	NASDAQ	AAOI	Tue, May 8, 2018	33.89	35.74	33.77	35.13
1089	NASDAQ	AAOI	Mon, May 7, 2018	32.00	33.99	31.59	33.64
1088	NASDAQ	AAOI	Fri, May 4, 2018	31.86	32.54	31.30	31.84
1087	NASDAQ	AAOI	Thu, May 3, 2018	30.60	32.17	30.47	32.14
1086	NASDAQ	AAOI	Wed, May 2, 2018	32.04	32.40	30.22	30.75
1085	NASDAQ	AAOI	Tue, May 1, 2018	31.64	32.15	30.10	31.53
1084	NASDAQ	AAOI	Mon, Apr 30, 2018	33.76	33.90	31.50	31.96
1083	NASDAQ	AAOI	Fri, Apr 27, 2018	34.23	34.52	32.71	33.76
1082	NASDAQ	AAOI	Thu, Apr 26, 2018	32.63	33.89	32.19	33.84
1081	NASDAQ	AAOI	Wed, Apr 25, 2018	32.80	33.13	31.67	32.62
1080	NASDAQ	AAOI	Tue, Apr 24, 2018	32.70	34.11	31.79	32.90
1079	NASDAQ	AAOI	Mon, Apr 23, 2018	32.84	33.47	31.37	32.46
1078	NASDAQ	AAOI	Fri, Apr 20, 2018	31.79	34.17	30.78	32.99
1077	NASDAQ	AAOI	Thu, Apr 19, 2018	28.31	31.72	28.12	31.64
1076	NASDAQ	AAOI	Wed, Apr 18, 2018	28.21	28.60	27.60	28.29
1075	NASDAQ	AAOI	Tue, Apr 17, 2018	30.09	30.12	28.29	28.33
1074	NASDAQ	AAOI	Mon, Apr 16, 2018	29.93	30.42	28.44	29.97
1073	NASDAQ	AAOI	Fri, Apr 13, 2018	30.28	30.59	29.27	30.19
1072	NASDAQ	AAOI	Thu, Apr 12, 2018	29.19	30.98	28.26	29.59
1071	NASDAQ	AAOI	Wed, Apr 11, 2018	27.00	29.81	26.60	29.12
1070	NASDAQ	AAOI	Tue, Apr 10, 2018	24.51	26.08	24.51	25.43
1069	NASDAQ	AAOI	Mon, Apr 9, 2018	24.22	25.03	23.49	24.36
1068	NASDAQ	AAOI	Fri, Apr 6, 2018	24.50	24.98	23.75	24.09
1067	NASDAQ	AAOI	Thu, Apr 5, 2018	24.43	25.07	24.11	24.61
1066	NASDAQ	AAOI	Wed, Apr 4, 2018	23.01	24.61	22.54	24.29
1065	NASDAQ	AAOI	Tue, Apr 3, 2018	24.10	24.66	23.76	24.00
1064	NASDAQ	AAOI	Mon, Apr 2, 2018	24.87	25.33	24.02	24.02
1063	NASDAQ	AAOI	Thu, Mar 29, 2018	23.98	25.19	23.88	25.06
1062	NASDAQ	AAOI	Wed, Mar 28, 2018	24.54	24.58	23.56	23.65
1061	NASDAQ	AAOI	Tue, Mar 27, 2018	24.54	25.24	24.15	24.60
1060	NASDAQ	AAOI	Mon, Mar 26, 2018	25.55	25.84	23.51	24.53
1059	NASDAQ	AAOI	Fri, Mar 23, 2018	26.00	26.33	25.23	25.36
1058	NASDAQ	AAOI	Thu, Mar 22, 2018	26.50	26.97	25.91	25.96
1057	NASDAQ	AAOI	Wed, Mar 21, 2018	26.51	27.24	26.46	26.71
1056	NASDAQ	AAOI	Tue, Mar 20, 2018	26.07	26.87	25.95	26.67
1055	NASDAQ	AAOI	Mon, Mar 19, 2018	26.79	26.88	25.80	26.22
1054	NASDAQ	AAOI	Fri, Mar 16, 2018	27.38	27.38	26.57	26.78
1053	NASDAQ	AAOI	Thu, Mar 15, 2018	28.94	29.16	26.61	26.79
1052	NASDAQ	AAOI	Wed, Mar 14, 2018	29.74	30.11	29.03	29.12
1051	NASDAQ	AAOI	Tue, Mar 13, 2018	30.84	31.00	28.80	29.51
1050	NASDAQ	AAOI	Mon, Mar 12, 2018	30.00	31.97	29.93	30.95
1049	NASDAQ	AAOI	Fri, Mar 9, 2018	28.05	29.38	28.05	28.70
1048	NASDAQ	AAOI	Thu, Mar 8, 2018	26.65	29.50	26.65	27.95
1047	NASDAQ	AAOI	Wed, Mar 7, 2018	27.18	27.44	26.28	26.78
1046	NASDAQ	AAOI	Tue, Mar 6, 2018	28.14	28.43	27.30	27.45
1045	NASDAQ	AAOI	Mon, Mar 5, 2018	27.95	28.55	27.48	27.53
1044	NASDAQ	AAOI	Fri, Mar 2, 2018	27.50	28.11	27.01	27.95
1043	NASDAQ	AAOI	Thu, Mar 1, 2018	27.90	28.20	27.11	27.82
1042	NASDAQ	AAOI	Wed, Feb 28, 2018	27.57	28.04	26.35	27.93
1041	NASDAQ	AAOI	Tue, Feb 27, 2018	28.00	28.28	27.18	27.33
1040	NASDAQ	AAOI	Mon, Feb 26, 2018	28.06	28.75	27.80	28.00
1039	NASDAQ	AAOI	Fri, Feb 23, 2018	27.00	28.09	26.68	28.02
1038	NASDAQ	AAOI	Thu, Feb 22, 2018	28.66	29.00	26.11	27.51
1037	NASDAQ	AAOI	Wed, Feb 21, 2018	33.66	34.98	32.31	34.55
1036	NASDAQ	AAOI	Tue, Feb 20, 2018	32.20	33.98	32.00	33.33
1035	NASDAQ	AAOI	Fri, Feb 16, 2018	31.63	32.20	30.59	31.99
1034	NASDAQ	AAOI	Thu, Feb 15, 2018	31.28	32.51	31.28	31.99
1033	NASDAQ	AAOI	Wed, Feb 14, 2018	29.10	31.31	29.04	31.28
1032	NASDAQ	AAOI	Tue, Feb 13, 2018	29.30	29.71	28.56	29.51
1031	NASDAQ	AAOI	Mon, Feb 12, 2018	30.77	31.05	28.97	30.25
1030	NASDAQ	AAOI	Fri, Feb 9, 2018	32.18	32.66	30.30	30.72
1029	NASDAQ	AAOI	Thu, Feb 8, 2018	31.30	32.58	31.30	32.05
1028	NASDAQ	AAOI	Wed, Feb 7, 2018	33.86	33.86	30.85	31.53
1027	NASDAQ	AAOI	Tue, Feb 6, 2018	32.00	33.80	31.23	33.42
1026	NASDAQ	AAOI	Mon, Feb 5, 2018	32.50	33.70	32.37	32.48
1025	NASDAQ	AAOI	Fri, Feb 2, 2018	33.61	33.85	32.80	32.81
1024	NASDAQ	AAOI	Thu, Feb 1, 2018	32.50	33.60	32.34	33.49
1023	NASDAQ	AAOI	Wed, Jan 31, 2018	33.01	33.37	32.14	32.39
1022	NASDAQ	AAOI	Tue, Jan 30, 2018	32.74	33.42	32.12	32.84
1021	NASDAQ	AAOI	Mon, Jan 29, 2018	34.63	34.88	33.05	33.33
1020	NASDAQ	AAOI	Fri, Jan 26, 2018	34.91	36.29	34.91	35.99
1019	NASDAQ	AAOI	Thu, Jan 25, 2018	34.32	35.11	34.09	35.10
1018	NASDAQ	AAOI	Wed, Jan 24, 2018	34.92	35.45	33.62	34.22
1017	NASDAQ	AAOI	Tue, Jan 23, 2018	34.42	35.09	33.85	35.09
1016	NASDAQ	AAOI	Mon, Jan 22, 2018	34.98	35.44	34.10	34.50
1015	NASDAQ	AAOI	Fri, Jan 19, 2018	34.87	36.18	34.01	35.03
1014	NASDAQ	AAOI	Thu, Jan 18, 2018	33.73	33.93	32.32	32.79
1013	NASDAQ	AAOI	Wed, Jan 17, 2018	34.00	35.49	33.99	34.00
1012	NASDAQ	AAOI	Tue, Jan 16, 2018	35.69	35.73	33.63	34.17
1011	NASDAQ	AAOI	Fri, Jan 12, 2018	36.31	36.67	35.35	35.85
1010	NASDAQ	AAOI	Thu, Jan 11, 2018	35.37	36.28	35.01	35.94
1009	NASDAQ	AAOI	Wed, Jan 10, 2018	35.04	35.92	33.78	35.31
1008	NASDAQ	AAOI	Tue, Jan 9, 2018	38.14	38.30	35.10	35.54
1007	NASDAQ	AAOI	Mon, Jan 8, 2018	38.90	38.99	37.44	38.37
1006	NASDAQ	AAOI	Fri, Jan 5, 2018	38.70	39.17	38.04	38.89
1005	NASDAQ	AAOI	Thu, Jan 4, 2018	37.95	38.65	37.91	38.38
1004	NASDAQ	AAOI	Wed, Jan 3, 2018	38.27	38.34	37.42	37.89
1003	NASDAQ	AAOI	Tue, Jan 2, 2018	37.80	38.77	37.62	37.91
1002	NASDAQ	AAOI	Fri, Dec 29, 2017	38.60	38.86	37.36	37.82
1001	NASDAQ	AAOI	Thu, Dec 28, 2017	38.76	39.40	38.34	38.86
1000	NASDAQ	AAOI	Wed, Dec 27, 2017	38.65	39.75	38.41	38.66
999	NASDAQ	AAOI	Tue, Dec 26, 2017	39.51	39.91	38.58	38.91
998	NASDAQ	AAOI	Fri, Dec 22, 2017	40.02	40.26	39.59	39.96
997	NASDAQ	AAOI	Thu, Dec 21, 2017	41.35	41.94	40.20	40.52
996	NASDAQ	AAOI	Wed, Dec 20, 2017	42.41	42.88	40.75	41.30
995	NASDAQ	AAOI	Tue, Dec 19, 2017	39.41	42.57	39.31	42.07
994	NASDAQ	AAOI	Mon, Dec 18, 2017	39.10	40.40	39.10	39.27
993	NASDAQ	AAOI	Fri, Dec 15, 2017	39.35	39.55	38.76	38.99
992	NASDAQ	AAOI	Thu, Dec 14, 2017	40.17	40.75	39.00	39.09
991	NASDAQ	AAOI	Wed, Dec 13, 2017	40.67	41.43	40.19	40.35
990	NASDAQ	AAOI	Tue, Dec 12, 2017	40.00	41.00	39.50	40.15
989	NASDAQ	AAOI	Mon, Dec 11, 2017	38.78	40.57	38.75	40.52
988	NASDAQ	AAOI	Fri, Dec 8, 2017	39.10	39.71	38.10	38.69
987	NASDAQ	AAOI	Thu, Dec 7, 2017	40.43	40.70	38.20	38.84
986	NASDAQ	AAOI	Wed, Dec 6, 2017	41.99	42.38	40.67	40.74
985	NASDAQ	AAOI	Tue, Dec 5, 2017	43.82	44.20	41.58	42.46
984	NASDAQ	AAOI	Mon, Dec 4, 2017	43.47	44.05	41.53	44.05
983	NASDAQ	AAOI	Fri, Dec 1, 2017	43.21	43.89	41.83	43.38
982	NASDAQ	AAOI	Thu, Nov 30, 2017	43.30	45.02	43.06	43.66
981	NASDAQ	AAOI	Wed, Nov 29, 2017	43.06	43.72	42.32	43.30
980	NASDAQ	AAOI	Tue, Nov 28, 2017	41.50	43.33	41.26	42.68
979	NASDAQ	AAOI	Mon, Nov 27, 2017	42.21	42.45	41.18	41.24
978	NASDAQ	AAOI	Fri, Nov 24, 2017	42.00	43.04	42.00	42.22
977	NASDAQ	AAOI	Wed, Nov 22, 2017	43.00	43.54	41.69	41.95
976	NASDAQ	AAOI	Tue, Nov 21, 2017	43.15	43.87	42.31	42.90
975	NASDAQ	AAOI	Mon, Nov 20, 2017	44.55	45.71	43.45	43.48
974	NASDAQ	AAOI	Fri, Nov 17, 2017	44.54	45.27	44.28	45.04
973	NASDAQ	AAOI	Thu, Nov 16, 2017	46.00	46.11	44.21	44.80
972	NASDAQ	AAOI	Wed, Nov 15, 2017	45.80	45.80	44.13	45.40
971	NASDAQ	AAOI	Tue, Nov 14, 2017	43.89	44.27	42.79	43.90
970	NASDAQ	AAOI	Mon, Nov 13, 2017	45.24	46.60	43.64	44.58
969	NASDAQ	AAOI	Fri, Nov 10, 2017	42.67	46.07	42.55	45.30
968	NASDAQ	AAOI	Thu, Nov 9, 2017	43.00	44.24	41.34	43.20
967	NASDAQ	AAOI	Wed, Nov 8, 2017	40.47	44.64	39.10	43.64
966	NASDAQ	AAOI	Tue, Nov 7, 2017	37.98	38.60	36.97	37.89
965	NASDAQ	AAOI	Mon, Nov 6, 2017	37.58	38.72	36.70	37.80
964	NASDAQ	AAOI	Fri, Nov 3, 2017	39.30	39.87	37.56	37.82
963	NASDAQ	AAOI	Thu, Nov 2, 2017	39.08	42.50	39.01	39.28
962	NASDAQ	AAOI	Wed, Nov 1, 2017	40.41	41.47	38.83	38.97
961	NASDAQ	AAOI	Tue, Oct 31, 2017	42.44	42.99	40.57	40.74
960	NASDAQ	AAOI	Mon, Oct 30, 2017	39.30	42.25	38.89	42.12
959	NASDAQ	AAOI	Fri, Oct 27, 2017	38.65	39.39	37.27	39.27
958	NASDAQ	AAOI	Thu, Oct 26, 2017	40.35	40.80	38.50	38.68
957	NASDAQ	AAOI	Wed, Oct 25, 2017	41.51	41.98	39.60	40.43
956	NASDAQ	AAOI	Tue, Oct 24, 2017	42.04	42.84	41.55	41.66
955	NASDAQ	AAOI	Mon, Oct 23, 2017	41.41	42.24	40.80	41.81
954	NASDAQ	AAOI	Fri, Oct 20, 2017	42.30	42.60	41.21	41.47
953	NASDAQ	AAOI	Thu, Oct 19, 2017	41.64	42.83	41.05	42.17
952	NASDAQ	AAOI	Wed, Oct 18, 2017	43.50	44.59	41.95	42.29
951	NASDAQ	AAOI	Tue, Oct 17, 2017	42.79	45.50	42.24	43.74
950	NASDAQ	AAOI	Mon, Oct 16, 2017	47.00	47.75	43.14	43.38
949	NASDAQ	AAOI	Fri, Oct 13, 2017	46.55	49.77	46.00	47.01
948	NASDAQ	AAOI	Thu, Oct 12, 2017	60.62	61.00	58.63	58.84
947	NASDAQ	AAOI	Wed, Oct 11, 2017	60.45	62.30	60.38	61.44
946	NASDAQ	AAOI	Tue, Oct 10, 2017	59.06	60.65	59.03	60.35
945	NASDAQ	AAOI	Mon, Oct 9, 2017	59.24	59.40	57.90	58.79
944	NASDAQ	AAOI	Fri, Oct 6, 2017	56.73	59.43	56.55	58.17
943	NASDAQ	AAOI	Thu, Oct 5, 2017	59.00	59.24	56.75	56.99
942	NASDAQ	AAOI	Wed, Oct 4, 2017	61.39	61.99	59.35	59.43
941	NASDAQ	AAOI	Tue, Oct 3, 2017	61.97	62.78	59.82	61.73
940	NASDAQ	AAOI	Mon, Oct 2, 2017	64.36	65.75	63.00	64.52
939	NASDAQ	AAOI	Fri, Sep 29, 2017	64.00	66.23	64.00	64.67
938	NASDAQ	AAOI	Thu, Sep 28, 2017	64.36	65.34	63.45	64.21
937	NASDAQ	AAOI	Wed, Sep 27, 2017	63.96	65.68	63.87	64.73
936	NASDAQ	AAOI	Tue, Sep 26, 2017	62.05	63.94	61.61	62.85
935	NASDAQ	AAOI	Mon, Sep 25, 2017	62.57	63.80	59.29	61.11
934	NASDAQ	AAOI	Fri, Sep 22, 2017	62.87	64.68	62.72	63.80
933	NASDAQ	AAOI	Thu, Sep 21, 2017	63.99	65.39	61.30	63.60
932	NASDAQ	AAOI	Wed, Sep 20, 2017	67.25	68.95	63.70	63.96
931	NASDAQ	AAOI	Tue, Sep 19, 2017	67.25	71.29	65.36	67.23
930	NASDAQ	AAOI	Mon, Sep 18, 2017	58.46	66.70	58.35	66.29
929	NASDAQ	AAOI	Fri, Sep 15, 2017	57.25	58.90	56.90	58.30
928	NASDAQ	AAOI	Thu, Sep 14, 2017	59.31	59.50	56.80	57.27
927	NASDAQ	AAOI	Wed, Sep 13, 2017	57.25	60.55	56.31	59.69
926	NASDAQ	AAOI	Tue, Sep 12, 2017	58.65	59.29	57.50	57.99
925	NASDAQ	AAOI	Mon, Sep 11, 2017	58.00	58.39	56.94	58.11
924	NASDAQ	AAOI	Fri, Sep 8, 2017	55.98	57.82	55.88	56.76
923	NASDAQ	AAOI	Thu, Sep 7, 2017	58.52	59.25	56.10	56.16
922	NASDAQ	AAOI	Wed, Sep 6, 2017	56.36	58.73	56.36	58.06
921	NASDAQ	AAOI	Tue, Sep 5, 2017	58.39	59.00	55.13	56.09
920	NASDAQ	AAOI	Fri, Sep 1, 2017	59.25	60.17	58.40	58.98
919	NASDAQ	AAOI	Thu, Aug 31, 2017	61.01	61.19	58.82	59.12
918	NASDAQ	AAOI	Wed, Aug 30, 2017	63.10	64.00	61.46	61.50
917	NASDAQ	AAOI	Tue, Aug 29, 2017	60.03	63.34	60.01	62.69
916	NASDAQ	AAOI	Mon, Aug 28, 2017	61.84	62.30	60.50	61.25
915	NASDAQ	AAOI	Fri, Aug 25, 2017	62.38	62.90	61.70	62.30
914	NASDAQ	AAOI	Thu, Aug 24, 2017	64.79	64.90	61.72	62.39
913	NASDAQ	AAOI	Wed, Aug 23, 2017	60.29	64.25	60.12	63.51
912	NASDAQ	AAOI	Tue, Aug 22, 2017	60.94	62.40	60.41	61.02
911	NASDAQ	AAOI	Mon, Aug 21, 2017	63.93	64.42	60.05	60.60
910	NASDAQ	AAOI	Fri, Aug 18, 2017	64.16	65.55	62.56	64.10
909	NASDAQ	AAOI	Thu, Aug 17, 2017	65.00	66.57	64.26	64.51
908	NASDAQ	AAOI	Wed, Aug 16, 2017	67.88	68.17	64.80	65.79
907	NASDAQ	AAOI	Tue, Aug 15, 2017	71.07	71.45	67.45	68.18
906	NASDAQ	AAOI	Mon, Aug 14, 2017	67.82	69.21	66.17	68.92
905	NASDAQ	AAOI	Fri, Aug 11, 2017	63.61	66.89	63.02	65.84
904	NASDAQ	AAOI	Thu, Aug 10, 2017	66.67	66.77	63.00	63.55
903	NASDAQ	AAOI	Wed, Aug 9, 2017	70.23	71.20	66.66	67.47
902	NASDAQ	AAOI	Tue, Aug 8, 2017	71.75	74.43	70.10	71.20
901	NASDAQ	AAOI	Mon, Aug 7, 2017	64.14	73.01	63.10	69.69
900	NASDAQ	AAOI	Fri, Aug 4, 2017	75.00	75.00	64.40	64.60
899	NASDAQ	AAOI	Thu, Aug 3, 2017	95.47	98.13	93.00	97.99
898	NASDAQ	AAOI	Wed, Aug 2, 2017	100.00	101.30	92.36	93.50
897	NASDAQ	AAOI	Tue, Aug 1, 2017	97.66	100.50	97.15	99.61
896	NASDAQ	AAOI	Mon, Jul 31, 2017	98.20	98.37	95.08	97.49
895	NASDAQ	AAOI	Fri, Jul 28, 2017	94.82	99.00	94.40	96.64
894	NASDAQ	AAOI	Thu, Jul 27, 2017	99.59	103.41	92.93	97.82
893	NASDAQ	AAOI	Wed, Jul 26, 2017	96.00	99.98	95.20	98.76
892	NASDAQ	AAOI	Tue, Jul 25, 2017	97.69	97.71	93.57	96.80
891	NASDAQ	AAOI	Mon, Jul 24, 2017	90.63	97.75	90.60	95.63
890	NASDAQ	AAOI	Fri, Jul 21, 2017	90.48	91.77	85.62	89.95
889	NASDAQ	AAOI	Thu, Jul 20, 2017	93.20	95.67	88.10	88.80
888	NASDAQ	AAOI	Wed, Jul 19, 2017	91.80	95.43	91.00	92.54
887	NASDAQ	AAOI	Tue, Jul 18, 2017	83.50	91.46	83.07	90.18
886	NASDAQ	AAOI	Mon, Jul 17, 2017	85.77	85.88	82.09	84.18
885	NASDAQ	AAOI	Fri, Jul 14, 2017	78.00	86.36	77.68	84.20
884	NASDAQ	AAOI	Thu, Jul 13, 2017	77.05	79.98	74.01	78.04
883	NASDAQ	AAOI	Wed, Jul 12, 2017	70.55	72.95	69.80	72.64
882	NASDAQ	AAOI	Tue, Jul 11, 2017	68.50	71.00	67.80	70.04
881	NASDAQ	AAOI	Mon, Jul 10, 2017	67.39	69.05	64.79	68.64
880	NASDAQ	AAOI	Fri, Jul 7, 2017	62.12	68.38	62.12	67.30
879	NASDAQ	AAOI	Thu, Jul 6, 2017	59.70	62.82	59.15	61.47
878	NASDAQ	AAOI	Wed, Jul 5, 2017	61.65	62.60	60.20	60.62
877	NASDAQ	AAOI	Mon, Jul 3, 2017	62.41	63.75	61.04	61.39
876	NASDAQ	AAOI	Fri, Jun 30, 2017	61.74	63.62	60.43	61.79
875	NASDAQ	AAOI	Thu, Jun 29, 2017	60.16	60.85	58.77	60.00
874	NASDAQ	AAOI	Wed, Jun 28, 2017	59.62	61.19	58.00	61.00
873	NASDAQ	AAOI	Tue, Jun 27, 2017	61.30	62.23	58.27	58.44
872	NASDAQ	AAOI	Mon, Jun 26, 2017	65.01	65.01	60.77	61.59
871	NASDAQ	AAOI	Fri, Jun 23, 2017	63.60	67.18	63.35	65.87
870	NASDAQ	AAOI	Thu, Jun 22, 2017	63.06	63.95	61.92	63.58
869	NASDAQ	AAOI	Wed, Jun 21, 2017	61.10	64.30	61.09	63.10
868	NASDAQ	AAOI	Tue, Jun 20, 2017	63.23	63.75	60.89	61.08
867	NASDAQ	AAOI	Mon, Jun 19, 2017	63.30	65.23	62.29	63.20
866	NASDAQ	AAOI	Fri, Jun 16, 2017	62.23	63.15	60.10	62.88
865	NASDAQ	AAOI	Thu, Jun 15, 2017	58.25	62.99	57.55	62.23
864	NASDAQ	AAOI	Wed, Jun 14, 2017	64.00	64.90	59.61	60.95
863	NASDAQ	AAOI	Tue, Jun 13, 2017	66.71	67.85	63.25	63.85
862	NASDAQ	AAOI	Mon, Jun 12, 2017	63.52	66.89	60.02	64.61
861	NASDAQ	AAOI	Fri, Jun 9, 2017	73.89	74.00	62.04	64.71
860	NASDAQ	AAOI	Thu, Jun 8, 2017	71.73	73.17	70.71	73.14
859	NASDAQ	AAOI	Wed, Jun 7, 2017	73.30	73.87	70.03	71.48
858	NASDAQ	AAOI	Tue, Jun 6, 2017	71.35	75.59	70.50	73.41
857	NASDAQ	AAOI	Mon, Jun 5, 2017	74.96	75.00	71.80	72.44
856	NASDAQ	AAOI	Fri, Jun 2, 2017	72.05	74.73	71.76	74.68
855	NASDAQ	AAOI	Thu, Jun 1, 2017	70.05	71.36	69.44	70.01
854	NASDAQ	AAOI	Wed, May 31, 2017	71.07	71.65	68.72	69.82
853	NASDAQ	AAOI	Tue, May 30, 2017	71.20	71.81	69.11	70.48
852	NASDAQ	AAOI	Fri, May 26, 2017	67.37	72.95	67.12	71.51
851	NASDAQ	AAOI	Thu, May 25, 2017	68.80	69.89	66.30	67.88
850	NASDAQ	AAOI	Wed, May 24, 2017	68.25	70.23	67.86	68.63
849	NASDAQ	AAOI	Tue, May 23, 2017	71.60	71.70	67.06	69.15
848	NASDAQ	AAOI	Mon, May 22, 2017	66.00	71.34	65.80	71.24
847	NASDAQ	AAOI	Fri, May 19, 2017	64.74	65.93	63.50	63.54
846	NASDAQ	AAOI	Thu, May 18, 2017	60.06	65.30	58.96	63.98
845	NASDAQ	AAOI	Wed, May 17, 2017	63.04	64.00	60.10	61.38
844	NASDAQ	AAOI	Tue, May 16, 2017	64.11	65.24	62.53	64.97
843	NASDAQ	AAOI	Mon, May 15, 2017	65.80	66.40	63.25	64.01
842	NASDAQ	AAOI	Fri, May 12, 2017	64.24	67.01	63.22	65.45
841	NASDAQ	AAOI	Thu, May 11, 2017	64.05	65.33	62.08	64.23
840	NASDAQ	AAOI	Wed, May 10, 2017	61.81	65.00	61.36	64.97
839	NASDAQ	AAOI	Tue, May 9, 2017	57.75	62.64	56.01	62.11
838	NASDAQ	AAOI	Mon, May 8, 2017	57.15	60.00	56.55	57.39
837	NASDAQ	AAOI	Fri, May 5, 2017	51.53	56.30	48.50	55.96
836	NASDAQ	AAOI	Thu, May 4, 2017	47.30	48.75	46.34	46.81
835	NASDAQ	AAOI	Wed, May 3, 2017	45.99	46.92	45.01	46.47
834	NASDAQ	AAOI	Tue, May 2, 2017	49.98	50.30	46.27	47.30
833	NASDAQ	AAOI	Mon, May 1, 2017	50.25	52.10	49.33	50.13
832	NASDAQ	AAOI	Fri, Apr 28, 2017	48.84	49.80	48.20	49.39
831	NASDAQ	AAOI	Thu, Apr 27, 2017	47.85	49.83	46.92	49.36
830	NASDAQ	AAOI	Wed, Apr 26, 2017	49.45	49.84	46.75	47.47
829	NASDAQ	AAOI	Tue, Apr 25, 2017	48.21	49.85	47.74	49.40
828	NASDAQ	AAOI	Mon, Apr 24, 2017	46.83	48.89	45.83	48.78
827	NASDAQ	AAOI	Fri, Apr 21, 2017	45.86	47.14	44.75	45.54
826	NASDAQ	AAOI	Thu, Apr 20, 2017	43.93	44.35	43.50	44.31
825	NASDAQ	AAOI	Wed, Apr 19, 2017	44.34	44.90	43.08	43.73
824	NASDAQ	AAOI	Tue, Apr 18, 2017	42.60	44.65	42.43	44.20
823	NASDAQ	AAOI	Mon, Apr 17, 2017	45.51	46.37	43.19	43.33
822	NASDAQ	AAOI	Thu, Apr 13, 2017	49.85	50.00	44.64	45.30
821	NASDAQ	AAOI	Wed, Apr 12, 2017	42.04	42.49	40.28	40.82
820	NASDAQ	AAOI	Tue, Apr 11, 2017	44.43	44.70	41.79	42.38
819	NASDAQ	AAOI	Mon, Apr 10, 2017	45.32	46.10	43.70	44.46
818	NASDAQ	AAOI	Fri, Apr 7, 2017	46.00	47.14	44.02	44.68
817	NASDAQ	AAOI	Thu, Apr 6, 2017	44.76	47.71	44.60	46.31
816	NASDAQ	AAOI	Wed, Apr 5, 2017	51.30	51.55	44.54	44.68
815	NASDAQ	AAOI	Tue, Apr 4, 2017	53.21	53.90	50.56	51.19
814	NASDAQ	AAOI	Mon, Apr 3, 2017	56.92	57.90	53.17	53.47
813	NASDAQ	AAOI	Fri, Mar 31, 2017	55.35	56.54	54.17	56.15
812	NASDAQ	AAOI	Thu, Mar 30, 2017	58.07	58.54	53.28	55.35
811	NASDAQ	AAOI	Wed, Mar 29, 2017	59.18	59.42	57.50	58.02
810	NASDAQ	AAOI	Tue, Mar 28, 2017	60.02	60.09	57.12	58.56
809	NASDAQ	AAOI	Mon, Mar 27, 2017	53.84	60.19	52.57	59.88
808	NASDAQ	AAOI	Fri, Mar 24, 2017	51.78	55.72	51.78	55.02
807	NASDAQ	AAOI	Thu, Mar 23, 2017	52.90	53.15	50.91	51.51
806	NASDAQ	AAOI	Wed, Mar 22, 2017	48.02	53.09	47.06	52.63
805	NASDAQ	AAOI	Tue, Mar 21, 2017	50.48	51.97	48.06	48.23
804	NASDAQ	AAOI	Mon, Mar 20, 2017	51.37	51.49	49.09	50.33
803	NASDAQ	AAOI	Fri, Mar 17, 2017	48.00	50.99	47.70	50.77
802	NASDAQ	AAOI	Thu, Mar 16, 2017	47.80	48.30	46.61	47.96
801	NASDAQ	AAOI	Wed, Mar 15, 2017	48.27	49.15	46.90	47.40
800	NASDAQ	AAOI	Tue, Mar 14, 2017	50.57	50.65	47.87	48.19
799	NASDAQ	AAOI	Mon, Mar 13, 2017	51.15	51.55	49.81	51.06
798	NASDAQ	AAOI	Fri, Mar 10, 2017	52.01	52.46	49.42	50.92
797	NASDAQ	AAOI	Thu, Mar 9, 2017	52.44	54.31	51.52	52.66
796	NASDAQ	AAOI	Wed, Mar 8, 2017	54.85	54.95	51.50	52.56
795	NASDAQ	AAOI	Tue, Mar 7, 2017	51.31	56.14	50.54	54.54
794	NASDAQ	AAOI	Mon, Mar 6, 2017	52.75	52.75	50.50	51.46
793	NASDAQ	AAOI	Fri, Mar 3, 2017	50.00	53.98	49.88	53.32
792	NASDAQ	AAOI	Thu, Mar 2, 2017	46.97	49.25	46.69	49.23
791	NASDAQ	AAOI	Wed, Mar 1, 2017	46.42	47.72	45.90	46.85
790	NASDAQ	AAOI	Tue, Feb 28, 2017	47.56	48.75	45.60	45.92
789	NASDAQ	AAOI	Mon, Feb 27, 2017	46.05	47.78	44.42	47.46
788	NASDAQ	AAOI	Fri, Feb 24, 2017	42.11	49.34	40.55	45.98
787	NASDAQ	AAOI	Thu, Feb 23, 2017	37.73	38.26	36.33	37.47
786	NASDAQ	AAOI	Wed, Feb 22, 2017	37.70	38.30	37.07	37.12
785	NASDAQ	AAOI	Tue, Feb 21, 2017	38.03	38.89	37.18	37.57
784	NASDAQ	AAOI	Fri, Feb 17, 2017	35.43	37.73	35.06	37.27
783	NASDAQ	AAOI	Thu, Feb 16, 2017	36.18	36.18	35.16	35.79
782	NASDAQ	AAOI	Wed, Feb 15, 2017	36.65	36.65	35.36	35.97
781	NASDAQ	AAOI	Tue, Feb 14, 2017	34.01	36.70	34.01	36.38
780	NASDAQ	AAOI	Mon, Feb 13, 2017	33.53	35.57	33.12	33.92
779	NASDAQ	AAOI	Fri, Feb 10, 2017	31.74	32.88	31.04	32.66
778	NASDAQ	AAOI	Thu, Feb 9, 2017	31.40	32.60	31.15	31.75
777	NASDAQ	AAOI	Wed, Feb 8, 2017	31.50	31.58	30.68	31.34
776	NASDAQ	AAOI	Tue, Feb 7, 2017	32.20	32.21	31.23	31.56
775	NASDAQ	AAOI	Mon, Feb 6, 2017	31.91	32.79	31.38	31.79
774	NASDAQ	AAOI	Fri, Feb 3, 2017	31.41	32.68	31.11	32.60
773	NASDAQ	AAOI	Thu, Feb 2, 2017	30.95	31.70	30.44	31.31
772	NASDAQ	AAOI	Wed, Feb 1, 2017	31.30	31.36	30.51	30.93
771	NASDAQ	AAOI	Tue, Jan 31, 2017	30.11	30.92	29.40	30.76
770	NASDAQ	AAOI	Mon, Jan 30, 2017	31.32	31.45	29.54	30.41
769	NASDAQ	AAOI	Fri, Jan 27, 2017	31.20	31.46	30.31	31.15
768	NASDAQ	AAOI	Thu, Jan 26, 2017	31.88	32.16	31.26	31.28
767	NASDAQ	AAOI	Wed, Jan 25, 2017	32.25	32.25	31.20	31.71
766	NASDAQ	AAOI	Tue, Jan 24, 2017	31.25	32.56	31.08	32.00
765	NASDAQ	AAOI	Mon, Jan 23, 2017	30.58	31.39	30.01	31.29
764	NASDAQ	AAOI	Fri, Jan 20, 2017	30.58	31.07	29.78	30.58
763	NASDAQ	AAOI	Thu, Jan 19, 2017	31.15	31.15	30.03	30.48
762	NASDAQ	AAOI	Wed, Jan 18, 2017	30.49	31.61	29.81	30.84
761	NASDAQ	AAOI	Tue, Jan 17, 2017	28.89	30.90	28.09	30.44
760	NASDAQ	AAOI	Fri, Jan 13, 2017	30.50	30.54	27.82	28.22
759	NASDAQ	AAOI	Thu, Jan 12, 2017	27.10	30.50	26.11	29.86
758	NASDAQ	AAOI	Wed, Jan 11, 2017	22.86	23.46	22.50	22.72
757	NASDAQ	AAOI	Tue, Jan 10, 2017	22.36	23.32	22.31	22.87
756	NASDAQ	AAOI	Mon, Jan 9, 2017	22.36	22.73	21.88	22.24
755	NASDAQ	AAOI	Fri, Jan 6, 2017	22.99	23.08	22.27	22.42
754	NASDAQ	AAOI	Thu, Jan 5, 2017	23.50	23.51	22.61	22.81
753	NASDAQ	AAOI	Wed, Jan 4, 2017	23.13	23.61	23.13	23.51
752	NASDAQ	AAOI	Tue, Jan 3, 2017	23.71	24.09	22.87	23.10
751	NASDAQ	AAOI	Fri, Dec 30, 2016	24.25	24.25	23.21	23.44
750	NASDAQ	AAOI	Thu, Dec 29, 2016	24.41	24.94	23.86	24.27
749	NASDAQ	AAOI	Wed, Dec 28, 2016	24.90	24.93	24.31	24.39
748	NASDAQ	AAOI	Tue, Dec 27, 2016	24.95	25.45	24.63	24.72
747	NASDAQ	AAOI	Fri, Dec 23, 2016	24.73	25.10	24.34	24.82
746	NASDAQ	AAOI	Thu, Dec 22, 2016	24.78	25.45	24.33	24.84
745	NASDAQ	AAOI	Wed, Dec 21, 2016	24.49	24.96	24.23	24.74
744	NASDAQ	AAOI	Tue, Dec 20, 2016	25.17	25.20	24.24	24.42
743	NASDAQ	AAOI	Mon, Dec 19, 2016	24.75	25.52	24.75	24.96
742	NASDAQ	AAOI	Fri, Dec 16, 2016	24.59	24.85	24.03	24.59
741	NASDAQ	AAOI	Thu, Dec 15, 2016	23.82	24.45	23.81	24.40
740	NASDAQ	AAOI	Wed, Dec 14, 2016	24.30	24.45	23.38	23.77
739	NASDAQ	AAOI	Tue, Dec 13, 2016	23.86	24.72	23.73	24.29
738	NASDAQ	AAOI	Mon, Dec 12, 2016	24.70	24.94	23.73	24.13
737	NASDAQ	AAOI	Fri, Dec 9, 2016	25.58	26.26	24.23	24.74
736	NASDAQ	AAOI	Thu, Dec 8, 2016	24.50	25.33	24.40	24.90
735	NASDAQ	AAOI	Wed, Dec 7, 2016	23.65	24.55	23.63	24.39
734	NASDAQ	AAOI	Tue, Dec 6, 2016	23.93	23.93	22.92	23.40
733	NASDAQ	AAOI	Mon, Dec 5, 2016	23.27	24.00	23.14	23.90
732	NASDAQ	AAOI	Fri, Dec 2, 2016	23.40	23.74	22.90	23.27
731	NASDAQ	AAOI	Thu, Dec 1, 2016	24.79	25.11	23.21	23.40
730	NASDAQ	AAOI	Wed, Nov 30, 2016	25.18	25.62	24.64	24.77
729	NASDAQ	AAOI	Tue, Nov 29, 2016	25.07	25.41	24.95	25.04
728	NASDAQ	AAOI	Mon, Nov 28, 2016	25.30	25.57	24.92	25.14
727	NASDAQ	AAOI	Fri, Nov 25, 2016	25.14	25.50	25.06	25.47
726	NASDAQ	AAOI	Wed, Nov 23, 2016	25.85	25.85	24.85	25.15
725	NASDAQ	AAOI	Tue, Nov 22, 2016	26.20	26.43	24.85	26.00
724	NASDAQ	AAOI	Mon, Nov 21, 2016	26.90	27.28	25.54	26.21
723	NASDAQ	AAOI	Fri, Nov 18, 2016	26.13	26.87	25.90	26.63
722	NASDAQ	AAOI	Thu, Nov 17, 2016	25.98	26.15	25.36	26.15
721	NASDAQ	AAOI	Wed, Nov 16, 2016	25.30	26.09	24.70	26.08
720	NASDAQ	AAOI	Tue, Nov 15, 2016	24.14	25.27	24.03	24.70
719	NASDAQ	AAOI	Mon, Nov 14, 2016	25.22	25.50	24.47	24.60
718	NASDAQ	AAOI	Fri, Nov 11, 2016	23.25	25.20	23.25	24.97
717	NASDAQ	AAOI	Thu, Nov 10, 2016	23.62	24.07	22.73	23.58
716	NASDAQ	AAOI	Wed, Nov 9, 2016	22.00	23.78	21.66	23.55
715	NASDAQ	AAOI	Tue, Nov 8, 2016	23.18	23.37	22.01	22.76
714	NASDAQ	AAOI	Mon, Nov 7, 2016	22.25	23.67	22.05	23.50
713	NASDAQ	AAOI	Fri, Nov 4, 2016	23.30	23.30	20.63	21.65
712	NASDAQ	AAOI	Thu, Nov 3, 2016	20.50	21.01	19.72	20.85
711	NASDAQ	AAOI	Wed, Nov 2, 2016	19.51	21.10	19.21	20.10
710	NASDAQ	AAOI	Tue, Nov 1, 2016	19.25	19.86	18.85	19.15
709	NASDAQ	AAOI	Mon, Oct 31, 2016	19.50	20.01	19.15	19.23
708	NASDAQ	AAOI	Fri, Oct 28, 2016	19.80	20.37	19.55	19.69
707	NASDAQ	AAOI	Thu, Oct 27, 2016	21.63	21.89	19.91	19.99
706	NASDAQ	AAOI	Wed, Oct 26, 2016	21.25	21.87	20.98	21.39
705	NASDAQ	AAOI	Tue, Oct 25, 2016	21.52	21.61	20.83	21.15
704	NASDAQ	AAOI	Mon, Oct 24, 2016	20.72	21.61	20.66	21.59
703	NASDAQ	AAOI	Fri, Oct 21, 2016	20.63	20.71	20.22	20.57
702	NASDAQ	AAOI	Thu, Oct 20, 2016	20.13	21.03	20.13	20.75
701	NASDAQ	AAOI	Wed, Oct 19, 2016	20.01	20.33	19.98	20.30
700	NASDAQ	AAOI	Tue, Oct 18, 2016	20.10	20.36	19.81	20.05
699	NASDAQ	AAOI	Mon, Oct 17, 2016	20.25	20.34	20.00	20.03
698	NASDAQ	AAOI	Fri, Oct 14, 2016	20.40	21.22	20.17	20.29
697	NASDAQ	AAOI	Thu, Oct 13, 2016	21.20	21.20	19.83	20.16
696	NASDAQ	AAOI	Wed, Oct 12, 2016	22.00	22.06	20.57	21.43
695	NASDAQ	AAOI	Tue, Oct 11, 2016	23.08	23.20	21.82	22.04
694	NASDAQ	AAOI	Mon, Oct 10, 2016	23.04	23.35	22.93	23.15
693	NASDAQ	AAOI	Fri, Oct 7, 2016	23.05	23.10	22.62	22.72
692	NASDAQ	AAOI	Thu, Oct 6, 2016	23.02	23.40	22.91	23.05
691	NASDAQ	AAOI	Wed, Oct 5, 2016	22.06	24.18	21.79	23.26
690	NASDAQ	AAOI	Tue, Oct 4, 2016	21.58	22.03	21.27	21.63
689	NASDAQ	AAOI	Mon, Oct 3, 2016	22.00	22.08	21.13	21.44
688	NASDAQ	AAOI	Fri, Sep 30, 2016	20.77	22.40	20.77	22.21
687	NASDAQ	AAOI	Thu, Sep 29, 2016	21.22	21.32	20.90	20.96
686	NASDAQ	AAOI	Wed, Sep 28, 2016	21.35	21.62	20.96	21.22
685	NASDAQ	AAOI	Tue, Sep 27, 2016	21.04	21.49	21.04	21.31
684	NASDAQ	AAOI	Mon, Sep 26, 2016	21.11	21.60	20.85	21.01
683	NASDAQ	AAOI	Fri, Sep 23, 2016	20.76	21.54	20.70	21.14
682	NASDAQ	AAOI	Thu, Sep 22, 2016	22.00	22.47	20.63	20.84
681	NASDAQ	AAOI	Wed, Sep 21, 2016	21.32	21.81	21.20	21.76
680	NASDAQ	AAOI	Tue, Sep 20, 2016	22.10	22.18	20.65	21.26
679	NASDAQ	AAOI	Mon, Sep 19, 2016	21.81	22.30	21.66	22.03
678	NASDAQ	AAOI	Fri, Sep 16, 2016	21.41	21.75	20.91	21.70
677	NASDAQ	AAOI	Thu, Sep 15, 2016	21.64	22.32	21.31	21.65
676	NASDAQ	AAOI	Wed, Sep 14, 2016	20.23	21.72	20.05	21.60
675	NASDAQ	AAOI	Tue, Sep 13, 2016	20.07	20.46	19.67	20.30
674	NASDAQ	AAOI	Mon, Sep 12, 2016	19.31	20.63	18.70	20.42
673	NASDAQ	AAOI	Fri, Sep 9, 2016	20.10	20.53	19.57	19.63
672	NASDAQ	AAOI	Thu, Sep 8, 2016	20.40	20.40	19.64	20.02
671	NASDAQ	AAOI	Wed, Sep 7, 2016	21.15	21.18	19.58	19.85
670	NASDAQ	AAOI	Tue, Sep 6, 2016	17.39	17.64	17.04	17.41
669	NASDAQ	AAOI	Fri, Sep 2, 2016	17.36	17.85	17.17	17.51
668	NASDAQ	AAOI	Thu, Sep 1, 2016	16.94	17.45	16.64	17.14
667	NASDAQ	AAOI	Wed, Aug 31, 2016	17.06	17.25	16.67	16.85
666	NASDAQ	AAOI	Tue, Aug 30, 2016	15.93	17.08	15.93	16.99
665	NASDAQ	AAOI	Mon, Aug 29, 2016	16.47	17.17	16.09	16.85
664	NASDAQ	AAOI	Fri, Aug 26, 2016	16.00	16.42	15.59	16.37
663	NASDAQ	AAOI	Thu, Aug 25, 2016	15.35	16.43	14.66	16.11
662	NASDAQ	AAOI	Wed, Aug 24, 2016	13.97	14.23	13.86	13.88
661	NASDAQ	AAOI	Tue, Aug 23, 2016	13.82	14.19	13.74	14.02
660	NASDAQ	AAOI	Mon, Aug 22, 2016	13.66	13.68	13.34	13.64
659	NASDAQ	AAOI	Fri, Aug 19, 2016	13.33	13.82	13.08	13.74
658	NASDAQ	AAOI	Thu, Aug 18, 2016	13.17	13.44	13.06	13.34
657	NASDAQ	AAOI	Wed, Aug 17, 2016	13.97	13.97	13.27	13.31
656	NASDAQ	AAOI	Tue, Aug 16, 2016	14.02	14.18	13.92	14.00
655	NASDAQ	AAOI	Mon, Aug 15, 2016	14.05	14.18	13.85	14.03
654	NASDAQ	AAOI	Fri, Aug 12, 2016	13.58	14.05	13.43	14.01
653	NASDAQ	AAOI	Thu, Aug 11, 2016	13.74	13.82	13.47	13.55
652	NASDAQ	AAOI	Wed, Aug 10, 2016	14.09	14.09	13.46	13.60
651	NASDAQ	AAOI	Tue, Aug 9, 2016	14.25	14.41	13.93	13.97
650	NASDAQ	AAOI	Mon, Aug 8, 2016	14.79	14.94	14.20	14.29
649	NASDAQ	AAOI	Fri, Aug 5, 2016	14.66	15.25	14.02	14.79
648	NASDAQ	AAOI	Thu, Aug 4, 2016	12.28	12.89	12.28	12.82
647	NASDAQ	AAOI	Wed, Aug 3, 2016	11.79	12.37	11.67	12.27
646	NASDAQ	AAOI	Tue, Aug 2, 2016	12.12	12.30	11.60	11.64
645	NASDAQ	AAOI	Mon, Aug 1, 2016	11.75	12.21	11.75	12.10
644	NASDAQ	AAOI	Fri, Jul 29, 2016	12.23	12.28	11.77	11.84
643	NASDAQ	AAOI	Thu, Jul 28, 2016	12.60	12.78	12.22	12.23
642	NASDAQ	AAOI	Wed, Jul 27, 2016	13.31	13.52	12.51	12.74
641	NASDAQ	AAOI	Tue, Jul 26, 2016	12.36	12.79	12.36	12.67
640	NASDAQ	AAOI	Mon, Jul 25, 2016	12.27	12.49	12.17	12.33
639	NASDAQ	AAOI	Fri, Jul 22, 2016	12.11	12.27	12.02	12.24
638	NASDAQ	AAOI	Thu, Jul 21, 2016	11.86	12.21	11.75	12.06
637	NASDAQ	AAOI	Wed, Jul 20, 2016	11.94	11.95	11.51	11.86
636	NASDAQ	AAOI	Tue, Jul 19, 2016	11.73	11.78	11.50	11.51
635	NASDAQ	AAOI	Mon, Jul 18, 2016	11.90	12.05	11.66	11.76
634	NASDAQ	AAOI	Fri, Jul 15, 2016	11.65	11.88	11.38	11.76
633	NASDAQ	AAOI	Thu, Jul 14, 2016	11.71	11.79	11.45	11.56
632	NASDAQ	AAOI	Wed, Jul 13, 2016	11.62	11.79	11.52	11.58
631	NASDAQ	AAOI	Tue, Jul 12, 2016	11.24	11.60	10.78	11.56
630	NASDAQ	AAOI	Mon, Jul 11, 2016	11.49	11.53	10.86	11.07
629	NASDAQ	AAOI	Fri, Jul 8, 2016	11.20	11.48	11.19	11.30
628	NASDAQ	AAOI	Thu, Jul 7, 2016	10.82	11.20	10.82	11.10
627	NASDAQ	AAOI	Wed, Jul 6, 2016	10.44	11.01	10.34	10.77
626	NASDAQ	AAOI	Tue, Jul 5, 2016	11.07	11.07	10.37	10.60
625	NASDAQ	AAOI	Fri, Jul 1, 2016	11.10	11.50	10.96	11.22
624	NASDAQ	AAOI	Thu, Jun 30, 2016	10.44	11.17	10.44	11.15
623	NASDAQ	AAOI	Wed, Jun 29, 2016	10.18	10.49	10.00	10.40
622	NASDAQ	AAOI	Tue, Jun 28, 2016	9.53	9.92	9.52	9.90
621	NASDAQ	AAOI	Mon, Jun 27, 2016	9.77	9.77	9.07	9.20
620	NASDAQ	AAOI	Fri, Jun 24, 2016	9.86	9.97	9.70	9.82
619	NASDAQ	AAOI	Thu, Jun 23, 2016	10.39	10.53	10.29	10.51
618	NASDAQ	AAOI	Wed, Jun 22, 2016	10.10	10.35	10.06	10.30
617	NASDAQ	AAOI	Tue, Jun 21, 2016	10.25	10.27	9.92	10.10
616	NASDAQ	AAOI	Mon, Jun 20, 2016	10.28	10.67	10.17	10.20
615	NASDAQ	AAOI	Fri, Jun 17, 2016	10.25	10.26	9.85	9.87
614	NASDAQ	AAOI	Thu, Jun 16, 2016	10.14	10.19	9.80	10.15
613	NASDAQ	AAOI	Wed, Jun 15, 2016	9.90	10.54	9.86	10.19
612	NASDAQ	AAOI	Tue, Jun 14, 2016	9.87	10.33	9.78	9.95
611	NASDAQ	AAOI	Mon, Jun 13, 2016	10.17	10.55	9.90	9.95
610	NASDAQ	AAOI	Fri, Jun 10, 2016	10.65	10.90	10.12	10.26
609	NASDAQ	AAOI	Thu, Jun 9, 2016	11.38	11.53	10.63	10.76
608	NASDAQ	AAOI	Wed, Jun 8, 2016	11.33	11.54	11.29	11.44
607	NASDAQ	AAOI	Tue, Jun 7, 2016	11.36	11.64	11.25	11.41
606	NASDAQ	AAOI	Mon, Jun 6, 2016	10.94	11.55	10.94	11.41
605	NASDAQ	AAOI	Fri, Jun 3, 2016	10.95	11.14	10.61	10.96
604	NASDAQ	AAOI	Thu, Jun 2, 2016	10.60	11.17	10.56	11.04
603	NASDAQ	AAOI	Wed, Jun 1, 2016	10.50	10.70	10.28	10.47
602	NASDAQ	AAOI	Tue, May 31, 2016	10.35	10.76	10.30	10.55
601	NASDAQ	AAOI	Fri, May 27, 2016	10.13	10.30	9.85	10.18
600	NASDAQ	AAOI	Thu, May 26, 2016	10.11	10.36	10.05	10.20
599	NASDAQ	AAOI	Wed, May 25, 2016	10.18	10.27	9.80	10.11
598	NASDAQ	AAOI	Tue, May 24, 2016	10.00	10.35	9.78	10.20
597	NASDAQ	AAOI	Mon, May 23, 2016	9.19	10.12	9.16	9.97
596	NASDAQ	AAOI	Fri, May 20, 2016	8.88	9.19	8.84	9.12
595	NASDAQ	AAOI	Thu, May 19, 2016	9.23	9.51	8.70	8.80
594	NASDAQ	AAOI	Wed, May 18, 2016	9.12	9.60	9.12	9.37
593	NASDAQ	AAOI	Tue, May 17, 2016	9.29	9.56	9.17	9.23
592	NASDAQ	AAOI	Mon, May 16, 2016	9.15	9.60	9.15	9.32
591	NASDAQ	AAOI	Fri, May 13, 2016	8.84	9.48	8.82	9.15
590	NASDAQ	AAOI	Thu, May 12, 2016	9.08	9.34	8.74	8.84
589	NASDAQ	AAOI	Wed, May 11, 2016	8.45	9.24	8.44	9.14
588	NASDAQ	AAOI	Tue, May 10, 2016	8.90	9.15	8.08	8.49
587	NASDAQ	AAOI	Mon, May 9, 2016	10.60	10.73	10.26	10.26
586	NASDAQ	AAOI	Fri, May 6, 2016	10.58	10.70	10.34	10.56
585	NASDAQ	AAOI	Thu, May 5, 2016	10.65	10.87	10.35	10.60
584	NASDAQ	AAOI	Wed, May 4, 2016	10.64	10.92	10.54	10.61
583	NASDAQ	AAOI	Tue, May 3, 2016	11.04	11.22	10.56	10.65
582	NASDAQ	AAOI	Mon, May 2, 2016	11.21	11.37	10.76	11.12
581	NASDAQ	AAOI	Fri, Apr 29, 2016	11.31	11.48	11.00	11.20
580	NASDAQ	AAOI	Thu, Apr 28, 2016	11.31	11.78	11.22	11.34
579	NASDAQ	AAOI	Wed, Apr 27, 2016	10.90	11.50	10.82	11.44
578	NASDAQ	AAOI	Tue, Apr 26, 2016	11.15	11.15	10.65	10.90
577	NASDAQ	AAOI	Mon, Apr 25, 2016	11.51	11.53	11.05	11.08
576	NASDAQ	AAOI	Fri, Apr 22, 2016	11.05	11.60	11.05	11.59
575	NASDAQ	AAOI	Thu, Apr 21, 2016	11.54	11.54	11.01	11.01
574	NASDAQ	AAOI	Wed, Apr 20, 2016	11.70	11.82	11.25	11.38
573	NASDAQ	AAOI	Tue, Apr 19, 2016	12.74	12.86	11.61	11.72
572	NASDAQ	AAOI	Mon, Apr 18, 2016	15.79	16.11	15.64	16.11
571	NASDAQ	AAOI	Fri, Apr 15, 2016	16.18	16.18	15.76	15.82
570	NASDAQ	AAOI	Thu, Apr 14, 2016	16.10	16.48	15.92	16.25
569	NASDAQ	AAOI	Wed, Apr 13, 2016	15.58	16.31	15.51	16.04
568	NASDAQ	AAOI	Tue, Apr 12, 2016	16.00	16.02	15.23	15.42
567	NASDAQ	AAOI	Mon, Apr 11, 2016	15.82	16.44	15.58	15.91
566	NASDAQ	AAOI	Fri, Apr 8, 2016	15.05	15.86	14.82	15.73
565	NASDAQ	AAOI	Thu, Apr 7, 2016	14.74	15.03	14.53	14.70
564	NASDAQ	AAOI	Wed, Apr 6, 2016	14.80	15.13	14.27	14.88
563	NASDAQ	AAOI	Tue, Apr 5, 2016	15.09	15.09	15.09	14.74
562	NASDAQ	AAOI	Mon, Apr 4, 2016	15.05	15.54	14.83	15.09
561	NASDAQ	AAOI	Fri, Apr 1, 2016	14.72	15.38	14.69	15.04
560	NASDAQ	AAOI	Thu, Mar 31, 2016	15.21	15.25	14.71	15.27
559	NASDAQ	AAOI	Wed, Mar 30, 2016	15.30	15.55	15.14	15.27
558	NASDAQ	AAOI	Tue, Mar 29, 2016	15.10	15.20	14.64	15.20
557	NASDAQ	AAOI	Mon, Mar 28, 2016	15.90	15.98	15.20	15.43
556	NASDAQ	AAOI	Thu, Mar 24, 2016	16.02	16.02	16.02	15.79
555	NASDAQ	AAOI	Wed, Mar 23, 2016	16.16	16.83	15.79	16.02
554	NASDAQ	AAOI	Tue, Mar 22, 2016	17.28	17.32	15.81	16.16
553	NASDAQ	AAOI	Mon, Mar 21, 2016	17.53	17.91	17.45	17.46
552	NASDAQ	AAOI	Fri, Mar 18, 2016	17.76	17.93	17.32	17.56
551	NASDAQ	AAOI	Thu, Mar 17, 2016	17.29	17.94	17.19	17.65
550	NASDAQ	AAOI	Wed, Mar 16, 2016	16.83	17.50	16.50	17.40
549	NASDAQ	AAOI	Tue, Mar 15, 2016	17.45	17.45	17.45	16.91
548	NASDAQ	AAOI	Mon, Mar 14, 2016	17.57	18.09	17.48	17.59
547	NASDAQ	AAOI	Fri, Mar 11, 2016	17.54	17.63	17.18	17.61
546	NASDAQ	AAOI	Thu, Mar 10, 2016	17.05	17.27	16.70	17.02
545	NASDAQ	AAOI	Wed, Mar 9, 2016	16.99	16.99	16.99	17.02
544	NASDAQ	AAOI	Tue, Mar 8, 2016	17.84	17.84	16.96	18.12
543	NASDAQ	AAOI	Mon, Mar 7, 2016	18.15	18.48	17.89	18.12
542	NASDAQ	AAOI	Fri, Mar 4, 2016	18.32	18.32	18.32	18.24
541	NASDAQ	AAOI	Thu, Mar 3, 2016	18.29	18.29	18.29	18.32
540	NASDAQ	AAOI	Wed, Mar 2, 2016	18.32	18.50	18.12	18.33
539	NASDAQ	AAOI	Tue, Mar 1, 2016	17.99	17.99	17.99	18.33
538	NASDAQ	AAOI	Mon, Feb 29, 2016	18.23	18.75	17.14	17.99
537	NASDAQ	AAOI	Fri, Feb 26, 2016	17.00	18.96	16.58	18.22
536	NASDAQ	AAOI	Thu, Feb 25, 2016	16.00	17.00	15.01	16.89
535	NASDAQ	AAOI	Wed, Feb 24, 2016	16.17	16.28	15.60	15.97
534	NASDAQ	AAOI	Tue, Feb 23, 2016	16.30	16.78	16.07	16.45
533	NASDAQ	AAOI	Mon, Feb 22, 2016	16.24	16.57	16.01	16.32
532	NASDAQ	AAOI	Fri, Feb 19, 2016	16.26	16.47	15.91	15.98
531	NASDAQ	AAOI	Thu, Feb 18, 2016	16.60	16.67	15.73	16.47
530	NASDAQ	AAOI	Wed, Feb 17, 2016	16.17	17.11	16.17	16.43
529	NASDAQ	AAOI	Tue, Feb 16, 2016	15.52	16.09	15.31	15.98
528	NASDAQ	AAOI	Fri, Feb 12, 2016	14.65	15.34	14.44	15.30
527	NASDAQ	AAOI	Thu, Feb 11, 2016	14.16	14.62	13.83	14.55
526	NASDAQ	AAOI	Wed, Feb 10, 2016	14.61	15.26	14.16	14.54
525	NASDAQ	AAOI	Tue, Feb 9, 2016	14.44	15.55	14.29	14.53
524	NASDAQ	AAOI	Mon, Feb 8, 2016	15.22	15.22	13.96	14.68
523	NASDAQ	AAOI	Fri, Feb 5, 2016	16.07	16.14	15.43	15.45
522	NASDAQ	AAOI	Thu, Feb 4, 2016	15.30	16.38	15.30	16.15
521	NASDAQ	AAOI	Wed, Feb 3, 2016	15.70	15.70	15.02	15.42
520	NASDAQ	AAOI	Tue, Feb 2, 2016	15.65	15.80	15.26	15.41
519	NASDAQ	AAOI	Mon, Feb 1, 2016	15.90	16.01	15.50	15.97
518	NASDAQ	AAOI	Fri, Jan 29, 2016	16.26	16.66	15.87	16.37
517	NASDAQ	AAOI	Thu, Jan 28, 2016	16.50	17.05	15.93	16.27
516	NASDAQ	AAOI	Wed, Jan 27, 2016	15.47	16.39	15.25	16.28
515	NASDAQ	AAOI	Tue, Jan 26, 2016	13.49	15.41	13.38	15.14
514	NASDAQ	AAOI	Mon, Jan 25, 2016	13.81	14.25	13.14	13.31
513	NASDAQ	AAOI	Fri, Jan 22, 2016	13.25	14.28	13.08	13.89
512	NASDAQ	AAOI	Thu, Jan 21, 2016	12.43	13.05	12.22	12.93
511	NASDAQ	AAOI	Wed, Jan 20, 2016	12.37	12.61	11.34	12.36
510	NASDAQ	AAOI	Tue, Jan 19, 2016	13.60	13.82	12.15	12.61
509	NASDAQ	AAOI	Fri, Jan 15, 2016	13.64	13.83	12.94	13.42
508	NASDAQ	AAOI	Thu, Jan 14, 2016	14.05	14.53	13.62	14.16
507	NASDAQ	AAOI	Wed, Jan 13, 2016	15.05	15.16	13.80	13.97
506	NASDAQ	AAOI	Tue, Jan 12, 2016	14.93	15.10	14.31	14.93
505	NASDAQ	AAOI	Mon, Jan 11, 2016	14.93	15.12	14.36	14.71
504	NASDAQ	AAOI	Fri, Jan 8, 2016	15.42	15.69	14.65	14.79
503	NASDAQ	AAOI	Thu, Jan 7, 2016	15.48	16.03	14.92	15.29
502	NASDAQ	AAOI	Wed, Jan 6, 2016	15.70	16.11	15.69	16.05
501	NASDAQ	AAOI	Tue, Jan 5, 2016	16.30	16.36	15.60	16.08
500	NASDAQ	AAOI	Mon, Jan 4, 2016	16.96	17.10	16.28	16.29
499	NASDAQ	AAOI	Thu, Dec 31, 2015	17.72	17.74	17.15	17.16
498	NASDAQ	AAOI	Wed, Dec 30, 2015	17.97	18.26	17.80	17.80
497	NASDAQ	AAOI	Tue, Dec 29, 2015	17.66	18.09	17.56	18.04
496	NASDAQ	AAOI	Mon, Dec 28, 2015	17.52	17.60	16.95	17.56
495	NASDAQ	AAOI	Thu, Dec 24, 2015	17.18	17.73	17.09	17.58
494	NASDAQ	AAOI	Wed, Dec 23, 2015	16.99	17.25	16.92	17.12
493	NASDAQ	AAOI	Tue, Dec 22, 2015	17.01	17.13	16.62	16.92
492	NASDAQ	AAOI	Mon, Dec 21, 2015	17.14	17.36	16.85	17.00
491	NASDAQ	AAOI	Fri, Dec 18, 2015	16.77	17.06	16.67	16.92
490	NASDAQ	AAOI	Thu, Dec 17, 2015	16.93	17.16	16.84	16.87
489	NASDAQ	AAOI	Wed, Dec 16, 2015	16.81	17.10	16.63	16.91
488	NASDAQ	AAOI	Tue, Dec 15, 2015	17.18	17.18	16.50	16.77
487	NASDAQ	AAOI	Mon, Dec 14, 2015	16.80	17.29	16.56	17.01
486	NASDAQ	AAOI	Fri, Dec 11, 2015	16.84	17.06	16.57	16.73
485	NASDAQ	AAOI	Thu, Dec 10, 2015	17.37	17.45	16.95	17.17
484	NASDAQ	AAOI	Wed, Dec 9, 2015	17.13	17.71	17.00	17.47
483	NASDAQ	AAOI	Tue, Dec 8, 2015	17.09	17.38	16.79	17.23
482	NASDAQ	AAOI	Mon, Dec 7, 2015	17.97	17.97	17.33	17.43
481	NASDAQ	AAOI	Fri, Dec 4, 2015	17.83	18.11	17.51	17.98
480	NASDAQ	AAOI	Thu, Dec 3, 2015	18.50	18.80	17.75	17.82
479	NASDAQ	AAOI	Wed, Dec 2, 2015	18.71	18.90	18.37	18.49
478	NASDAQ	AAOI	Tue, Dec 1, 2015	18.78	18.85	18.13	18.83
477	NASDAQ	AAOI	Mon, Nov 30, 2015	18.72	18.87	18.38	18.75
476	NASDAQ	AAOI	Fri, Nov 27, 2015	18.46	18.75	18.11	18.56
475	NASDAQ	AAOI	Wed, Nov 25, 2015	18.46	18.58	18.14	18.38
474	NASDAQ	AAOI	Tue, Nov 24, 2015	18.37	18.88	18.34	18.52
473	NASDAQ	AAOI	Mon, Nov 23, 2015	17.86	18.62	17.77	18.56
472	NASDAQ	AAOI	Fri, Nov 20, 2015	17.39	18.25	17.32	17.96
471	NASDAQ	AAOI	Thu, Nov 19, 2015	17.32	18.00	17.21	17.33
470	NASDAQ	AAOI	Wed, Nov 18, 2015	16.70	16.70	16.12	16.64
469	NASDAQ	AAOI	Tue, Nov 17, 2015	17.03	17.15	16.19	16.68
468	NASDAQ	AAOI	Mon, Nov 16, 2015	16.67	17.19	16.35	16.93
467	NASDAQ	AAOI	Fri, Nov 13, 2015	16.06	16.70	15.73	16.60
466	NASDAQ	AAOI	Thu, Nov 12, 2015	16.59	16.71	15.99	16.11
465	NASDAQ	AAOI	Wed, Nov 11, 2015	17.02	17.40	16.75	16.76
464	NASDAQ	AAOI	Tue, Nov 10, 2015	16.74	16.97	16.51	16.91
463	NASDAQ	AAOI	Mon, Nov 9, 2015	17.43	17.58	16.60	16.76
462	NASDAQ	AAOI	Fri, Nov 6, 2015	17.69	20.20	16.95	17.63
461	NASDAQ	AAOI	Thu, Nov 5, 2015	18.22	18.73	17.32	17.73
460	NASDAQ	AAOI	Wed, Nov 4, 2015	20.10	20.22	17.75	18.31
459	NASDAQ	AAOI	Tue, Nov 3, 2015	20.39	20.91	20.13	20.43
458	NASDAQ	AAOI	Mon, Nov 2, 2015	20.62	21.18	20.09	20.33
457	NASDAQ	AAOI	Fri, Oct 30, 2015	20.44	20.75	19.83	20.62
456	NASDAQ	AAOI	Thu, Oct 29, 2015	20.74	21.00	20.24	20.41
455	NASDAQ	AAOI	Wed, Oct 28, 2015	20.38	21.59	20.15	21.30
454	NASDAQ	AAOI	Tue, Oct 27, 2015	19.73	20.67	19.47	20.45
453	NASDAQ	AAOI	Mon, Oct 26, 2015	19.62	20.01	19.53	19.81
452	NASDAQ	AAOI	Fri, Oct 23, 2015	19.53	19.95	19.06	19.76
451	NASDAQ	AAOI	Thu, Oct 22, 2015	18.19	19.66	17.86	19.38
450	NASDAQ	AAOI	Wed, Oct 21, 2015	18.38	18.65	17.88	17.94
449	NASDAQ	AAOI	Tue, Oct 20, 2015	17.94	18.28	17.70	18.24
448	NASDAQ	AAOI	Mon, Oct 19, 2015	18.43	18.57	17.51	17.90
447	NASDAQ	AAOI	Fri, Oct 16, 2015	18.87	18.87	18.07	18.58
446	NASDAQ	AAOI	Thu, Oct 15, 2015	17.41	18.94	17.40	18.91
445	NASDAQ	AAOI	Wed, Oct 14, 2015	18.32	18.42	17.16	17.24
444	NASDAQ	AAOI	Tue, Oct 13, 2015	18.91	18.91	18.31	18.37
443	NASDAQ	AAOI	Mon, Oct 12, 2015	19.57	19.57	17.60	18.94
442	NASDAQ	AAOI	Fri, Oct 9, 2015	20.29	20.61	20.04	20.10
441	NASDAQ	AAOI	Thu, Oct 8, 2015	19.67	20.35	19.28	20.31
440	NASDAQ	AAOI	Wed, Oct 7, 2015	19.29	19.83	18.86	19.81
439	NASDAQ	AAOI	Tue, Oct 6, 2015	19.47	19.92	18.70	19.08
438	NASDAQ	AAOI	Mon, Oct 5, 2015	18.44	19.45	18.40	19.44
437	NASDAQ	AAOI	Fri, Oct 2, 2015	17.94	18.26	17.64	18.17
436	NASDAQ	AAOI	Thu, Oct 1, 2015	18.74	18.79	17.70	18.04
435	NASDAQ	AAOI	Wed, Sep 30, 2015	17.10	18.92	16.89	18.78
434	NASDAQ	AAOI	Tue, Sep 29, 2015	17.69	18.20	16.67	16.89
433	NASDAQ	AAOI	Mon, Sep 28, 2015	17.49	17.74	17.20	17.62
432	NASDAQ	AAOI	Fri, Sep 25, 2015	18.89	19.12	17.50	17.64
431	NASDAQ	AAOI	Thu, Sep 24, 2015	18.63	18.72	18.25	18.64
430	NASDAQ	AAOI	Wed, Sep 23, 2015	18.98	19.32	18.55	18.78
429	NASDAQ	AAOI	Tue, Sep 22, 2015	19.39	19.48	18.71	18.90
428	NASDAQ	AAOI	Mon, Sep 21, 2015	19.62	19.80	18.87	19.72
427	NASDAQ	AAOI	Fri, Sep 18, 2015	19.22	19.72	19.05	19.54
426	NASDAQ	AAOI	Thu, Sep 17, 2015	19.82	20.09	19.53	19.57
425	NASDAQ	AAOI	Wed, Sep 16, 2015	19.17	20.30	19.13	19.89
424	NASDAQ	AAOI	Tue, Sep 15, 2015	18.86	19.13	18.64	19.01
423	NASDAQ	AAOI	Mon, Sep 14, 2015	20.04	20.20	18.64	18.86
422	NASDAQ	AAOI	Fri, Sep 11, 2015	21.00	21.16	19.77	20.32
421	NASDAQ	AAOI	Thu, Sep 10, 2015	20.72	21.59	20.63	21.26
420	NASDAQ	AAOI	Wed, Sep 9, 2015	22.00	22.40	20.66	20.77
419	NASDAQ	AAOI	Tue, Sep 8, 2015	20.69	22.20	20.51	21.66
418	NASDAQ	AAOI	Fri, Sep 4, 2015	20.23	20.55	20.09	20.17
417	NASDAQ	AAOI	Thu, Sep 3, 2015	20.48	20.64	20.29	20.51
416	NASDAQ	AAOI	Wed, Sep 2, 2015	20.04	20.48	19.68	20.47
415	NASDAQ	AAOI	Tue, Sep 1, 2015	20.13	20.50	19.51	19.67
414	NASDAQ	AAOI	Mon, Aug 31, 2015	21.00	21.21	20.51	20.61
413	NASDAQ	AAOI	Fri, Aug 28, 2015	20.48	21.60	20.45	21.11
412	NASDAQ	AAOI	Thu, Aug 27, 2015	19.79	20.76	19.60	20.49
411	NASDAQ	AAOI	Wed, Aug 26, 2015	19.55	19.73	18.95	19.70
410	NASDAQ	AAOI	Tue, Aug 25, 2015	19.76	19.99	19.05	19.18
409	NASDAQ	AAOI	Mon, Aug 24, 2015	18.57	19.93	17.99	19.06
408	NASDAQ	AAOI	Fri, Aug 21, 2015	19.80	20.23	19.58	19.89
407	NASDAQ	AAOI	Thu, Aug 20, 2015	21.44	21.60	20.31	20.33
406	NASDAQ	AAOI	Wed, Aug 19, 2015	21.63	22.00	21.24	21.72
405	NASDAQ	AAOI	Tue, Aug 18, 2015	22.00	22.29	21.77	21.83
404	NASDAQ	AAOI	Mon, Aug 17, 2015	21.96	22.70	21.50	21.87
403	NASDAQ	AAOI	Fri, Aug 14, 2015	22.38	22.76	21.75	22.11
402	NASDAQ	AAOI	Thu, Aug 13, 2015	22.32	22.79	22.21	22.51
401	NASDAQ	AAOI	Wed, Aug 12, 2015	21.80	22.49	21.55	22.38
400	NASDAQ	AAOI	Tue, Aug 11, 2015	21.65	22.36	21.30	22.10
399	NASDAQ	AAOI	Mon, Aug 10, 2015	21.87	22.23	21.41	21.99
398	NASDAQ	AAOI	Fri, Aug 7, 2015	20.71	21.87	20.41	21.85
397	NASDAQ	AAOI	Thu, Aug 6, 2015	19.95	21.56	19.70	20.95
396	NASDAQ	AAOI	Wed, Aug 5, 2015	19.10	19.55	18.86	19.00
395	NASDAQ	AAOI	Tue, Aug 4, 2015	18.98	19.20	18.53	18.73
394	NASDAQ	AAOI	Mon, Aug 3, 2015	19.59	19.79	18.60	19.02
393	NASDAQ	AAOI	Fri, Jul 31, 2015	18.53	19.83	18.51	19.45
392	NASDAQ	AAOI	Thu, Jul 30, 2015	18.15	18.68	18.05	18.56
391	NASDAQ	AAOI	Wed, Jul 29, 2015	18.44	18.47	18.02	18.20
390	NASDAQ	AAOI	Tue, Jul 28, 2015	18.41	18.46	17.43	18.42
389	NASDAQ	AAOI	Mon, Jul 27, 2015	18.27	18.59	18.00	18.24
388	NASDAQ	AAOI	Fri, Jul 24, 2015	18.71	18.92	18.40	18.55
387	NASDAQ	AAOI	Thu, Jul 23, 2015	18.36	19.00	18.36	18.72
386	NASDAQ	AAOI	Wed, Jul 22, 2015	18.51	18.81	17.95	18.31
385	NASDAQ	AAOI	Tue, Jul 21, 2015	18.51	18.93	18.23	18.67
384	NASDAQ	AAOI	Mon, Jul 20, 2015	19.25	19.59	18.07	18.58
383	NASDAQ	AAOI	Fri, Jul 17, 2015	19.34	19.52	19.06	19.28
382	NASDAQ	AAOI	Thu, Jul 16, 2015	19.30	19.54	18.84	19.28
381	NASDAQ	AAOI	Wed, Jul 15, 2015	19.70	19.85	19.29	19.53
380	NASDAQ	AAOI	Tue, Jul 14, 2015	19.85	20.33	19.34	19.70
379	NASDAQ	AAOI	Mon, Jul 13, 2015	19.26	20.93	18.63	19.96
378	NASDAQ	AAOI	Fri, Jul 10, 2015	16.51	17.07	16.35	16.91
377	NASDAQ	AAOI	Thu, Jul 9, 2015	16.28	16.56	15.54	16.19
376	NASDAQ	AAOI	Wed, Jul 8, 2015	17.05	17.05	15.80	16.05
375	NASDAQ	AAOI	Tue, Jul 7, 2015	17.15	17.43	15.88	17.19
374	NASDAQ	AAOI	Mon, Jul 6, 2015	16.93	17.59	16.68	17.06
373	NASDAQ	AAOI	Thu, Jul 2, 2015	17.96	17.96	17.02	17.06
372	NASDAQ	AAOI	Wed, Jul 1, 2015	17.59	18.07	17.24	18.07
371	NASDAQ	AAOI	Tue, Jun 30, 2015	17.50	18.03	17.22	17.36
370	NASDAQ	AAOI	Mon, Jun 29, 2015	18.56	18.56	17.18	17.33
369	NASDAQ	AAOI	Fri, Jun 26, 2015	19.18	19.76	18.16	18.71
368	NASDAQ	AAOI	Thu, Jun 25, 2015	19.11	19.62	18.55	19.13
367	NASDAQ	AAOI	Wed, Jun 24, 2015	18.44	19.99	18.29	19.20
366	NASDAQ	AAOI	Tue, Jun 23, 2015	18.07	18.47	17.93	17.99
365	NASDAQ	AAOI	Mon, Jun 22, 2015	18.41	18.79	17.52	18.01
364	NASDAQ	AAOI	Fri, Jun 19, 2015	18.74	18.89	17.05	18.36
363	NASDAQ	AAOI	Thu, Jun 18, 2015	18.76	19.10	18.59	18.99
362	NASDAQ	AAOI	Wed, Jun 17, 2015	18.98	19.18	18.42	18.66
361	NASDAQ	AAOI	Tue, Jun 16, 2015	19.03	19.25	18.55	18.86
360	NASDAQ	AAOI	Mon, Jun 15, 2015	18.23	19.28	17.93	19.05
359	NASDAQ	AAOI	Fri, Jun 12, 2015	18.33	18.59	18.05	18.43
358	NASDAQ	AAOI	Thu, Jun 11, 2015	18.25	18.63	18.02	18.31
357	NASDAQ	AAOI	Wed, Jun 10, 2015	17.64	18.42	17.52	18.29
356	NASDAQ	AAOI	Tue, Jun 9, 2015	17.77	17.89	17.10	17.54
355	NASDAQ	AAOI	Mon, Jun 8, 2015	18.12	18.44	17.52	17.69
354	NASDAQ	AAOI	Fri, Jun 5, 2015	17.67	18.22	17.22	18.21
353	NASDAQ	AAOI	Thu, Jun 4, 2015	18.47	18.55	17.42	17.67
352	NASDAQ	AAOI	Wed, Jun 3, 2015	18.32	18.73	18.01	18.60
351	NASDAQ	AAOI	Tue, Jun 2, 2015	17.74	18.39	17.63	18.16
350	NASDAQ	AAOI	Mon, Jun 1, 2015	17.79	18.25	17.36	17.85
349	NASDAQ	AAOI	Fri, May 29, 2015	18.05	18.68	17.74	17.86
348	NASDAQ	AAOI	Thu, May 28, 2015	18.65	18.95	17.33	18.01
347	NASDAQ	AAOI	Wed, May 27, 2015	18.97	19.00	18.06	18.77
346	NASDAQ	AAOI	Tue, May 26, 2015	17.31	19.35	16.39	19.18
345	NASDAQ	AAOI	Fri, May 22, 2015	15.68	16.96	15.45	16.67
344	NASDAQ	AAOI	Thu, May 21, 2015	15.11	15.64	15.11	15.62
343	NASDAQ	AAOI	Wed, May 20, 2015	14.65	15.16	14.53	15.16
342	NASDAQ	AAOI	Tue, May 19, 2015	14.67	14.89	14.47	14.53
341	NASDAQ	AAOI	Mon, May 18, 2015	14.48	14.95	14.46	14.80
340	NASDAQ	AAOI	Fri, May 15, 2015	14.64	14.85	14.19	14.52
339	NASDAQ	AAOI	Thu, May 14, 2015	14.85	14.92	14.63	14.72
338	NASDAQ	AAOI	Wed, May 13, 2015	14.85	15.03	14.42	14.68
337	NASDAQ	AAOI	Tue, May 12, 2015	14.80	14.89	14.37	14.81
336	NASDAQ	AAOI	Mon, May 11, 2015	15.06	15.25	14.42	14.78
335	NASDAQ	AAOI	Fri, May 8, 2015	14.50	15.40	14.00	15.14
334	NASDAQ	AAOI	Thu, May 7, 2015	13.67	13.89	13.50	13.85
333	NASDAQ	AAOI	Wed, May 6, 2015	13.52	13.69	13.28	13.65
332	NASDAQ	AAOI	Tue, May 5, 2015	13.71	14.07	13.21	13.44
331	NASDAQ	AAOI	Mon, May 4, 2015	13.58	14.25	13.36	13.67
330	NASDAQ	AAOI	Fri, May 1, 2015	14.09	14.43	13.42	13.61
329	NASDAQ	AAOI	Thu, Apr 30, 2015	14.73	14.75	13.75	14.28
328	NASDAQ	AAOI	Wed, Apr 29, 2015	14.94	15.47	14.79	15.01
327	NASDAQ	AAOI	Tue, Apr 28, 2015	14.81	15.15	14.64	15.10
326	NASDAQ	AAOI	Mon, Apr 27, 2015	14.82	15.25	14.78	14.87
325	NASDAQ	AAOI	Fri, Apr 24, 2015	14.96	15.09	14.58	14.85
324	NASDAQ	AAOI	Thu, Apr 23, 2015	14.58	15.03	14.42	15.00
323	NASDAQ	AAOI	Wed, Apr 22, 2015	14.94	14.97	14.26	14.60
322	NASDAQ	AAOI	Tue, Apr 21, 2015	14.88	14.97	14.72	14.97
321	NASDAQ	AAOI	Mon, Apr 20, 2015	14.80	15.04	14.60	14.76
320	NASDAQ	AAOI	Fri, Apr 17, 2015	14.64	15.25	14.41	14.76
319	NASDAQ	AAOI	Thu, Apr 16, 2015	13.63	14.73	13.63	14.53
318	NASDAQ	AAOI	Wed, Apr 15, 2015	13.05	13.85	13.05	13.61
317	NASDAQ	AAOI	Tue, Apr 14, 2015	13.24	13.46	12.75	13.02
316	NASDAQ	AAOI	Mon, Apr 13, 2015	13.45	13.45	13.15	13.19
315	NASDAQ	AAOI	Fri, Apr 10, 2015	13.75	13.75	13.26	13.45
314	NASDAQ	AAOI	Thu, Apr 9, 2015	13.30	13.72	13.30	13.70
313	NASDAQ	AAOI	Wed, Apr 8, 2015	13.24	13.55	13.20	13.28
312	NASDAQ	AAOI	Tue, Apr 7, 2015	13.70	13.87	13.15	13.19
311	NASDAQ	AAOI	Mon, Apr 6, 2015	13.46	13.79	13.00	13.69
310	NASDAQ	AAOI	Thu, Apr 2, 2015	13.40	13.79	13.16	13.46
309	NASDAQ	AAOI	Wed, Apr 1, 2015	13.83	13.89	13.16	13.43
308	NASDAQ	AAOI	Tue, Mar 31, 2015	13.85	13.99	13.67	13.88
307	NASDAQ	AAOI	Mon, Mar 30, 2015	13.30	14.05	13.27	13.89
306	NASDAQ	AAOI	Fri, Mar 27, 2015	13.27	13.38	12.85	13.19
305	NASDAQ	AAOI	Thu, Mar 26, 2015	13.71	13.72	13.12	13.32
304	NASDAQ	AAOI	Wed, Mar 25, 2015	14.10	14.16	13.69	13.71
303	NASDAQ	AAOI	Tue, Mar 24, 2015	14.00	14.22	13.90	14.08
302	NASDAQ	AAOI	Mon, Mar 23, 2015	13.85	14.46	13.77	13.95
301	NASDAQ	AAOI	Fri, Mar 20, 2015	13.89	14.01	13.53	13.80
300	NASDAQ	AAOI	Thu, Mar 19, 2015	13.25	13.93	13.14	13.78
299	NASDAQ	AAOI	Wed, Mar 18, 2015	12.76	13.40	12.67	13.27
298	NASDAQ	AAOI	Tue, Mar 17, 2015	12.69	13.00	12.50	12.85
297	NASDAQ	AAOI	Mon, Mar 16, 2015	13.01	13.09	12.50	12.73
296	NASDAQ	AAOI	Fri, Mar 13, 2015	12.93	13.13	12.56	12.98
295	NASDAQ	AAOI	Thu, Mar 12, 2015	12.39	12.98	12.33	12.95
294	NASDAQ	AAOI	Wed, Mar 11, 2015	12.08	12.43	11.90	12.34
293	NASDAQ	AAOI	Tue, Mar 10, 2015	11.91	12.28	11.90	12.12
292	NASDAQ	AAOI	Mon, Mar 9, 2015	12.48	12.48	11.87	12.00
291	NASDAQ	AAOI	Fri, Mar 6, 2015	12.72	12.97	12.39	12.41
290	NASDAQ	AAOI	Thu, Mar 5, 2015	12.96	13.10	12.67	12.74
289	NASDAQ	AAOI	Wed, Mar 4, 2015	12.99	12.99	12.53	12.88
288	NASDAQ	AAOI	Tue, Mar 3, 2015	13.18	13.46	12.98	13.02
287	NASDAQ	AAOI	Mon, Mar 2, 2015	12.50	13.35	12.46	13.27
286	NASDAQ	AAOI	Fri, Feb 27, 2015	11.70	12.66	11.55	12.48
285	NASDAQ	AAOI	Thu, Feb 26, 2015	10.65	12.30	10.60	11.82
284	NASDAQ	AAOI	Wed, Feb 25, 2015	10.40	10.81	9.98	10.51
283	NASDAQ	AAOI	Tue, Feb 24, 2015	10.03	10.74	9.83	10.35
282	NASDAQ	AAOI	Mon, Feb 23, 2015	10.21	10.23	9.97	10.06
281	NASDAQ	AAOI	Fri, Feb 20, 2015	10.22	10.30	10.11	10.22
280	NASDAQ	AAOI	Thu, Feb 19, 2015	10.12	10.29	10.05	10.21
279	NASDAQ	AAOI	Wed, Feb 18, 2015	10.23	10.31	10.11	10.17
278	NASDAQ	AAOI	Tue, Feb 17, 2015	10.15	10.38	10.08	10.25
277	NASDAQ	AAOI	Fri, Feb 13, 2015	10.17	10.36	10.02	10.15
276	NASDAQ	AAOI	Thu, Feb 12, 2015	10.27	10.78	10.10	10.20
275	NASDAQ	AAOI	Wed, Feb 11, 2015	10.15	10.36	9.97	10.21
274	NASDAQ	AAOI	Tue, Feb 10, 2015	9.88	10.29	9.64	10.20
273	NASDAQ	AAOI	Mon, Feb 9, 2015	9.53	9.89	9.43	9.85
272	NASDAQ	AAOI	Fri, Feb 6, 2015	9.42	9.71	9.36	9.60
271	NASDAQ	AAOI	Thu, Feb 5, 2015	9.24	9.48	9.10	9.37
270	NASDAQ	AAOI	Wed, Feb 4, 2015	9.03	9.30	8.78	9.15
269	NASDAQ	AAOI	Tue, Feb 3, 2015	8.76	9.16	8.76	9.02
268	NASDAQ	AAOI	Mon, Feb 2, 2015	8.97	8.97	8.63	8.71
267	NASDAQ	AAOI	Fri, Jan 30, 2015	9.12	9.28	8.86	8.94
266	NASDAQ	AAOI	Thu, Jan 29, 2015	9.16	9.30	8.90	9.20
265	NASDAQ	AAOI	Wed, Jan 28, 2015	9.40	9.40	8.94	9.08
264	NASDAQ	AAOI	Tue, Jan 27, 2015	9.12	9.49	9.05	9.41
263	NASDAQ	AAOI	Mon, Jan 26, 2015	9.21	9.52	9.09	9.25
262	NASDAQ	AAOI	Fri, Jan 23, 2015	9.00	9.47	8.96	9.21
261	NASDAQ	AAOI	Thu, Jan 22, 2015	8.78	9.06	8.61	8.98
260	NASDAQ	AAOI	Wed, Jan 21, 2015	8.62	8.89	8.56	8.74
259	NASDAQ	AAOI	Tue, Jan 20, 2015	8.58	8.69	8.38	8.60
258	NASDAQ	AAOI	Fri, Jan 16, 2015	8.35	8.70	8.17	8.59
257	NASDAQ	AAOI	Thu, Jan 15, 2015	8.86	8.86	8.36	8.38
256	NASDAQ	AAOI	Wed, Jan 14, 2015	9.01	9.12	8.51	8.80
255	NASDAQ	AAOI	Tue, Jan 13, 2015	9.84	10.21	9.07	9.25
254	NASDAQ	AAOI	Mon, Jan 12, 2015	10.06	10.06	9.57	9.70
253	NASDAQ	AAOI	Fri, Jan 9, 2015	10.00	10.16	9.87	10.11
252	NASDAQ	AAOI	Thu, Jan 8, 2015	9.99	10.23	9.84	9.96
251	NASDAQ	AAOI	Wed, Jan 7, 2015	10.35	10.39	9.70	9.85
250	NASDAQ	AAOI	Tue, Jan 6, 2015	10.65	10.69	10.15	10.25
249	NASDAQ	AAOI	Mon, Jan 5, 2015	10.75	10.85	10.40	10.65
248	NASDAQ	AAOI	Fri, Jan 2, 2015	11.28	11.28	10.72	10.79
247	NASDAQ	AAOI	Wed, Dec 31, 2014	11.05	11.48	10.84	11.22
246	NASDAQ	AAOI	Tue, Dec 30, 2014	10.87	11.18	10.87	11.01
245	NASDAQ	AAOI	Mon, Dec 29, 2014	10.71	11.10	10.53	10.94
244	NASDAQ	AAOI	Fri, Dec 26, 2014	10.73	10.73	10.34	10.63
243	NASDAQ	AAOI	Wed, Dec 24, 2014	10.89	10.94	10.60	10.75
242	NASDAQ	AAOI	Tue, Dec 23, 2014	10.56	10.84	10.45	10.80
241	NASDAQ	AAOI	Mon, Dec 22, 2014	10.70	10.71	10.31	10.43
240	NASDAQ	AAOI	Fri, Dec 19, 2014	10.66	10.84	10.04	10.64
239	NASDAQ	AAOI	Thu, Dec 18, 2014	10.27	10.81	10.07	10.71
238	NASDAQ	AAOI	Wed, Dec 17, 2014	9.77	10.20	9.67	10.11
237	NASDAQ	AAOI	Tue, Dec 16, 2014	9.47	9.98	9.29	9.78
236	NASDAQ	AAOI	Mon, Dec 15, 2014	9.69	9.89	9.26	9.48
235	NASDAQ	AAOI	Fri, Dec 12, 2014	9.81	9.96	9.48	9.64
234	NASDAQ	AAOI	Thu, Dec 11, 2014	9.85	10.18	9.65	9.94
233	NASDAQ	AAOI	Wed, Dec 10, 2014	10.19	10.19	9.58	9.77
232	NASDAQ	AAOI	Tue, Dec 9, 2014	9.59	10.25	9.38	10.25
231	NASDAQ	AAOI	Mon, Dec 8, 2014	10.11	10.17	9.59	9.78
230	NASDAQ	AAOI	Fri, Dec 5, 2014	10.05	10.33	9.93	10.14
229	NASDAQ	AAOI	Thu, Dec 4, 2014	10.15	10.15	9.93	9.99
228	NASDAQ	AAOI	Wed, Dec 3, 2014	9.97	10.20	9.86	10.15
227	NASDAQ	AAOI	Tue, Dec 2, 2014	10.25	10.30	9.50	10.00
226	NASDAQ	AAOI	Mon, Dec 1, 2014	10.80	11.01	10.17	10.27
225	NASDAQ	AAOI	Fri, Nov 28, 2014	11.62	11.62	10.75	10.85
224	NASDAQ	AAOI	Wed, Nov 26, 2014	11.86	11.99	11.35	11.62
223	NASDAQ	AAOI	Tue, Nov 25, 2014	12.35	12.50	11.90	11.94
222	NASDAQ	AAOI	Mon, Nov 24, 2014	12.51	12.62	12.24	12.34
221	NASDAQ	AAOI	Fri, Nov 21, 2014	12.84	12.84	12.36	12.49
220	NASDAQ	AAOI	Thu, Nov 20, 2014	12.25	12.65	12.03	12.61
219	NASDAQ	AAOI	Wed, Nov 19, 2014	12.63	12.63	12.19	12.33
218	NASDAQ	AAOI	Tue, Nov 18, 2014	11.90	12.70	11.90	12.61
217	NASDAQ	AAOI	Mon, Nov 17, 2014	12.16	12.21	11.80	11.88
216	NASDAQ	AAOI	Fri, Nov 14, 2014	12.03	12.34	12.00	12.17
215	NASDAQ	AAOI	Thu, Nov 13, 2014	12.40	12.58	12.30	12.35
214	NASDAQ	AAOI	Wed, Nov 12, 2014	11.71	12.35	11.70	12.32
213	NASDAQ	AAOI	Tue, Nov 11, 2014	13.00	13.93	11.51	11.74
212	NASDAQ	AAOI	Mon, Nov 10, 2014	15.80	16.07	15.63	15.68
211	NASDAQ	AAOI	Fri, Nov 7, 2014	15.93	16.28	15.43	15.73
210	NASDAQ	AAOI	Thu, Nov 6, 2014	15.88	16.05	15.57	15.95
209	NASDAQ	AAOI	Wed, Nov 5, 2014	15.82	16.09	15.30	15.85
208	NASDAQ	AAOI	Tue, Nov 4, 2014	16.14	16.30	15.82	15.86
207	NASDAQ	AAOI	Mon, Nov 3, 2014	16.10	16.66	15.96	16.20
206	NASDAQ	AAOI	Fri, Oct 31, 2014	15.58	16.19	15.26	16.14
205	NASDAQ	AAOI	Thu, Oct 30, 2014	15.40	15.49	15.11	15.25
204	NASDAQ	AAOI	Wed, Oct 29, 2014	15.48	15.52	15.15	15.38
203	NASDAQ	AAOI	Tue, Oct 28, 2014	15.20	15.58	15.15	15.34
202	NASDAQ	AAOI	Mon, Oct 27, 2014	15.20	15.55	14.77	15.06
201	NASDAQ	AAOI	Fri, Oct 24, 2014	14.82	15.60	14.82	15.22
200	NASDAQ	AAOI	Thu, Oct 23, 2014	14.90	15.38	14.53	14.81
199	NASDAQ	AAOI	Wed, Oct 22, 2014	15.00	15.31	14.69	14.73
198	NASDAQ	AAOI	Tue, Oct 21, 2014	15.10	15.46	14.72	14.91
197	NASDAQ	AAOI	Mon, Oct 20, 2014	14.81	15.13	14.53	14.89
196	NASDAQ	AAOI	Fri, Oct 17, 2014	15.36	15.60	14.44	14.86
195	NASDAQ	AAOI	Thu, Oct 16, 2014	13.03	15.35	13.03	15.10
194	NASDAQ	AAOI	Wed, Oct 15, 2014	13.03	13.78	12.83	13.41
193	NASDAQ	AAOI	Tue, Oct 14, 2014	12.37	13.46	12.14	13.40
192	NASDAQ	AAOI	Mon, Oct 13, 2014	13.15	13.51	12.12	12.13
191	NASDAQ	AAOI	Fri, Oct 10, 2014	14.00	14.03	13.00	13.07
190	NASDAQ	AAOI	Thu, Oct 9, 2014	14.65	14.91	13.90	14.00
189	NASDAQ	AAOI	Wed, Oct 8, 2014	14.49	14.98	14.07	14.70
188	NASDAQ	AAOI	Tue, Oct 7, 2014	14.66	15.00	14.28	14.52
187	NASDAQ	AAOI	Mon, Oct 6, 2014	15.86	16.00	14.63	14.67
186	NASDAQ	AAOI	Fri, Oct 3, 2014	15.37	16.14	15.12	15.79
185	NASDAQ	AAOI	Thu, Oct 2, 2014	15.22	15.52	14.37	15.19
184	NASDAQ	AAOI	Wed, Oct 1, 2014	16.01	16.10	15.20	15.21
183	NASDAQ	AAOI	Tue, Sep 30, 2014	16.65	16.79	15.61	16.10
182	NASDAQ	AAOI	Mon, Sep 29, 2014	16.58	16.81	16.33	16.63
181	NASDAQ	AAOI	Fri, Sep 26, 2014	17.05	17.10	16.57	16.81
180	NASDAQ	AAOI	Thu, Sep 25, 2014	17.75	17.94	16.91	16.96
179	NASDAQ	AAOI	Wed, Sep 24, 2014	17.16	17.90	17.00	17.77
178	NASDAQ	AAOI	Tue, Sep 23, 2014	17.02	17.35	16.90	17.10
177	NASDAQ	AAOI	Mon, Sep 22, 2014	17.94	17.94	17.03	17.10
176	NASDAQ	AAOI	Fri, Sep 19, 2014	18.56	18.72	17.79	18.08
175	NASDAQ	AAOI	Thu, Sep 18, 2014	18.18	18.56	18.10	18.51
174	NASDAQ	AAOI	Wed, Sep 17, 2014	17.94	18.54	17.76	18.07
173	NASDAQ	AAOI	Tue, Sep 16, 2014	17.76	18.11	17.60	17.87
172	NASDAQ	AAOI	Mon, Sep 15, 2014	18.93	19.18	17.80	17.88
171	NASDAQ	AAOI	Fri, Sep 12, 2014	18.93	19.17	18.25	18.90
170	NASDAQ	AAOI	Thu, Sep 11, 2014	19.16	19.24	18.62	18.99
169	NASDAQ	AAOI	Wed, Sep 10, 2014	19.12	19.55	18.75	19.21
168	NASDAQ	AAOI	Tue, Sep 9, 2014	19.95	20.01	19.00	19.10
167	NASDAQ	AAOI	Mon, Sep 8, 2014	20.25	20.56	19.87	20.02
166	NASDAQ	AAOI	Fri, Sep 5, 2014	20.40	20.47	19.73	20.30
165	NASDAQ	AAOI	Thu, Sep 4, 2014	19.60	20.74	19.53	20.49
164	NASDAQ	AAOI	Wed, Sep 3, 2014	20.60	20.74	19.55	19.67
163	NASDAQ	AAOI	Tue, Sep 2, 2014	21.20	21.20	20.00	20.51
162	NASDAQ	AAOI	Fri, Aug 29, 2014	21.71	21.86	20.79	21.24
161	NASDAQ	AAOI	Thu, Aug 28, 2014	21.17	22.26	21.06	21.67
160	NASDAQ	AAOI	Wed, Aug 27, 2014	19.58	21.49	19.56	21.20
159	NASDAQ	AAOI	Tue, Aug 26, 2014	19.50	19.60	19.34	19.58
158	NASDAQ	AAOI	Mon, Aug 25, 2014	19.36	19.74	19.36	19.42
157	NASDAQ	AAOI	Fri, Aug 22, 2014	19.42	19.59	19.04	19.23
156	NASDAQ	AAOI	Thu, Aug 21, 2014	19.61	19.77	19.43	19.57
155	NASDAQ	AAOI	Wed, Aug 20, 2014	19.48	19.93	19.30	19.56
154	NASDAQ	AAOI	Tue, Aug 19, 2014	19.00	19.75	19.00	19.54
153	NASDAQ	AAOI	Mon, Aug 18, 2014	18.61	19.00	18.29	18.89
152	NASDAQ	AAOI	Fri, Aug 15, 2014	18.19	18.76	18.04	18.42
151	NASDAQ	AAOI	Thu, Aug 14, 2014	18.10	18.41	17.52	18.03
150	NASDAQ	AAOI	Wed, Aug 13, 2014	18.49	19.00	17.62	18.01
149	NASDAQ	AAOI	Tue, Aug 12, 2014	18.16	18.23	16.83	16.98
148	NASDAQ	AAOI	Mon, Aug 11, 2014	18.38	18.61	18.13	18.25
147	NASDAQ	AAOI	Fri, Aug 8, 2014	19.00	19.17	18.14	18.20
146	NASDAQ	AAOI	Thu, Aug 7, 2014	19.68	19.68	19.02	19.05
145	NASDAQ	AAOI	Wed, Aug 6, 2014	18.99	19.70	18.80	19.54
144	NASDAQ	AAOI	Tue, Aug 5, 2014	19.16	19.41	18.85	19.16
143	NASDAQ	AAOI	Mon, Aug 4, 2014	19.00	20.13	18.75	19.23
142	NASDAQ	AAOI	Fri, Aug 1, 2014	17.98	18.25	17.85	18.12
141	NASDAQ	AAOI	Thu, Jul 31, 2014	18.72	18.99	17.99	18.00
140	NASDAQ	AAOI	Wed, Jul 30, 2014	19.31	19.55	18.75	19.00
139	NASDAQ	AAOI	Tue, Jul 29, 2014	20.30	20.30	19.11	19.16
138	NASDAQ	AAOI	Mon, Jul 28, 2014	20.51	20.68	19.82	20.31
137	NASDAQ	AAOI	Fri, Jul 25, 2014	21.06	21.06	19.53	20.42
136	NASDAQ	AAOI	Thu, Jul 24, 2014	21.52	21.95	21.18	21.30
135	NASDAQ	AAOI	Wed, Jul 23, 2014	22.71	23.08	21.01	21.35
134	NASDAQ	AAOI	Tue, Jul 22, 2014	22.40	23.23	22.14	22.73
133	NASDAQ	AAOI	Mon, Jul 21, 2014	21.50	22.67	21.50	22.32
132	NASDAQ	AAOI	Fri, Jul 18, 2014	21.39	22.01	21.39	21.54
131	NASDAQ	AAOI	Thu, Jul 17, 2014	22.43	22.99	21.07	21.46
130	NASDAQ	AAOI	Wed, Jul 16, 2014	23.30	23.30	22.48	22.51
129	NASDAQ	AAOI	Tue, Jul 15, 2014	23.05	23.40	22.70	23.36
128	NASDAQ	AAOI	Mon, Jul 14, 2014	23.61	24.10	22.85	22.97
127	NASDAQ	AAOI	Fri, Jul 11, 2014	22.76	23.64	22.49	23.38
126	NASDAQ	AAOI	Thu, Jul 10, 2014	22.54	23.07	22.33	22.69
125	NASDAQ	AAOI	Wed, Jul 9, 2014	22.48	23.38	22.22	22.97
124	NASDAQ	AAOI	Tue, Jul 8, 2014	22.25	22.50	21.61	22.45
123	NASDAQ	AAOI	Mon, Jul 7, 2014	23.10	23.20	22.12	22.24
122	NASDAQ	AAOI	Thu, Jul 3, 2014	23.25	23.32	22.96	23.25
121	NASDAQ	AAOI	Wed, Jul 2, 2014	23.35	23.51	23.05	23.20
120	NASDAQ	AAOI	Tue, Jul 1, 2014	23.23	23.69	22.67	23.34
119	NASDAQ	AAOI	Mon, Jun 30, 2014	22.96	23.32	22.35	23.20
118	NASDAQ	AAOI	Fri, Jun 27, 2014	22.75	23.22	21.88	22.92
117	NASDAQ	AAOI	Thu, Jun 26, 2014	23.27	23.43	22.63	22.68
116	NASDAQ	AAOI	Wed, Jun 25, 2014	23.26	23.85	22.93	23.25
115	NASDAQ	AAOI	Tue, Jun 24, 2014	23.32	24.18	23.19	23.46
114	NASDAQ	AAOI	Mon, Jun 23, 2014	23.57	23.57	22.85	23.06
113	NASDAQ	AAOI	Fri, Jun 20, 2014	23.15	23.73	22.97	23.58
112	NASDAQ	AAOI	Thu, Jun 19, 2014	23.13	23.20	22.41	23.15
111	NASDAQ	AAOI	Wed, Jun 18, 2014	21.86	23.10	21.68	23.04
110	NASDAQ	AAOI	Tue, Jun 17, 2014	22.61	22.81	21.66	21.78
109	NASDAQ	AAOI	Mon, Jun 16, 2014	21.90	22.80	21.75	22.71
108	NASDAQ	AAOI	Fri, Jun 13, 2014	22.01	22.01	21.27	21.86
107	NASDAQ	AAOI	Thu, Jun 12, 2014	22.20	22.45	21.87	22.30
106	NASDAQ	AAOI	Wed, Jun 11, 2014	22.10	22.42	21.69	22.33
105	NASDAQ	AAOI	Tue, Jun 10, 2014	21.23	22.32	21.02	22.28
104	NASDAQ	AAOI	Mon, Jun 9, 2014	21.03	21.44	20.73	21.39
103	NASDAQ	AAOI	Fri, Jun 6, 2014	20.93	21.17	20.76	21.12
102	NASDAQ	AAOI	Thu, Jun 5, 2014	20.42	20.97	20.31	20.90
101	NASDAQ	AAOI	Wed, Jun 4, 2014	20.08	20.69	19.70	20.34
100	NASDAQ	AAOI	Tue, Jun 3, 2014	20.34	20.80	19.99	20.13
99	NASDAQ	AAOI	Mon, Jun 2, 2014	21.36	21.50	20.02	20.50
98	NASDAQ	AAOI	Fri, May 30, 2014	21.52	21.80	20.80	21.41
97	NASDAQ	AAOI	Thu, May 29, 2014	20.49	22.05	20.48	21.63
96	NASDAQ	AAOI	Wed, May 28, 2014	19.38	20.58	19.38	20.39
95	NASDAQ	AAOI	Tue, May 27, 2014	18.78	19.38	18.56	19.10
94	NASDAQ	AAOI	Fri, May 23, 2014	19.05	18.88	18.32	18.76
93	NASDAQ	AAOI	Thu, May 22, 2014	18.35	19.04	18.02	18.66
92	NASDAQ	AAOI	Wed, May 21, 2014	18.11	19.66	17.81	18.35
91	NASDAQ	AAOI	Tue, May 20, 2014	19.24	19.24	18.02	18.15
90	NASDAQ	AAOI	Mon, May 19, 2014	17.99	19.60	17.99	19.28
89	NASDAQ	AAOI	Fri, May 16, 2014	18.04	18.29	17.67	18.15
88	NASDAQ	AAOI	Thu, May 15, 2014	17.43	18.48	17.34	18.15
87	NASDAQ	AAOI	Wed, May 14, 2014	17.17	17.50	16.93	17.22
86	NASDAQ	AAOI	Tue, May 13, 2014	17.40	17.95	17.21	17.26
85	NASDAQ	AAOI	Mon, May 12, 2014	17.57	17.64	17.08	17.44
84	NASDAQ	AAOI	Fri, May 9, 2014	18.03	18.88	15.52	17.57
83	NASDAQ	AAOI	Thu, May 8, 2014	19.50	20.01	18.01	19.00
82	NASDAQ	AAOI	Wed, May 7, 2014	21.05	21.05	19.51	20.00
81	NASDAQ	AAOI	Tue, May 6, 2014	21.40	21.46	20.89	20.90
80	NASDAQ	AAOI	Mon, May 5, 2014	21.70	21.77	20.88	21.45
79	NASDAQ	AAOI	Fri, May 2, 2014	21.92	22.14	21.35	21.81
78	NASDAQ	AAOI	Thu, May 1, 2014	22.56	22.57	21.55	21.97
77	NASDAQ	AAOI	Wed, Apr 30, 2014	22.76	22.76	22.07	22.50
76	NASDAQ	AAOI	Tue, Apr 29, 2014	22.60	23.09	22.13	22.84
75	NASDAQ	AAOI	Mon, Apr 28, 2014	23.53	24.25	22.19	22.68
74	NASDAQ	AAOI	Fri, Apr 25, 2014	23.34	23.80	23.01	23.55
73	NASDAQ	AAOI	Thu, Apr 24, 2014	23.79	23.79	23.09	23.51
72	NASDAQ	AAOI	Wed, Apr 23, 2014	23.81	24.24	23.43	23.63
71	NASDAQ	AAOI	Tue, Apr 22, 2014	23.34	23.95	23.04	23.94
70	NASDAQ	AAOI	Mon, Apr 21, 2014	23.65	24.00	23.16	23.39
69	NASDAQ	AAOI	Thu, Apr 17, 2014	22.70	23.90	22.36	23.61
68	NASDAQ	AAOI	Wed, Apr 16, 2014	21.50	22.97	21.25	22.70
67	NASDAQ	AAOI	Tue, Apr 15, 2014	21.51	21.70	20.84	21.51
66	NASDAQ	AAOI	Mon, Apr 14, 2014	20.84	21.75	20.65	21.53
65	NASDAQ	AAOI	Fri, Apr 11, 2014	21.57	22.10	20.42	20.73
64	NASDAQ	AAOI	Thu, Apr 10, 2014	23.00	23.13	21.26	21.79
63	NASDAQ	AAOI	Wed, Apr 9, 2014	21.94	23.64	21.94	23.29
62	NASDAQ	AAOI	Tue, Apr 8, 2014	20.07	22.14	20.00	21.99
61	NASDAQ	AAOI	Mon, Apr 7, 2014	22.19	22.52	20.74	20.99
60	NASDAQ	AAOI	Fri, Apr 4, 2014	23.64	23.64	22.22	22.38
59	NASDAQ	AAOI	Thu, Apr 3, 2014	24.29	24.57	23.40	23.56
58	NASDAQ	AAOI	Wed, Apr 2, 2014	24.40	24.58	23.60	24.29
57	NASDAQ	AAOI	Tue, Apr 1, 2014	24.55	24.55	23.68	24.36
56	NASDAQ	AAOI	Mon, Mar 31, 2014	24.70	24.84	24.50	24.67
55	NASDAQ	AAOI	Fri, Mar 28, 2014	25.00	25.35	24.06	24.96
54	NASDAQ	AAOI	Thu, Mar 27, 2014	24.29	25.23	23.61	24.95
53	NASDAQ	AAOI	Wed, Mar 26, 2014	25.50	25.74	23.98	24.24
52	NASDAQ	AAOI	Tue, Mar 25, 2014	26.00	26.75	24.92	25.43
51	NASDAQ	AAOI	Mon, Mar 24, 2014	26.01	26.15	24.84	25.81
50	NASDAQ	AAOI	Fri, Mar 21, 2014	26.03	26.03	25.05	25.47
49	NASDAQ	AAOI	Thu, Mar 20, 2014	25.08	27.00	25.00	25.70
48	NASDAQ	AAOI	Wed, Mar 19, 2014	25.48	26.45	24.62	26.34
47	NASDAQ	AAOI	Tue, Mar 18, 2014	25.68	25.92	24.80	25.51
46	NASDAQ	AAOI	Mon, Mar 17, 2014	25.55	26.50	25.12	25.75
45	NASDAQ	AAOI	Fri, Mar 14, 2014	26.18	26.30	25.05	25.40
44	NASDAQ	AAOI	Thu, Mar 13, 2014	26.47	27.22	26.00	26.20
43	NASDAQ	AAOI	Wed, Mar 12, 2014	26.26	26.96	26.15	26.46
42	NASDAQ	AAOI	Tue, Mar 11, 2014	27.67	28.01	26.18	26.32
41	NASDAQ	AAOI	Mon, Mar 10, 2014	25.31	27.52	25.05	27.42
40	NASDAQ	AAOI	Fri, Mar 7, 2014	25.85	25.85	24.40	25.29
39	NASDAQ	AAOI	Thu, Mar 6, 2014	25.00	26.45	24.93	26.36
38	NASDAQ	AAOI	Wed, Mar 5, 2014	24.74	25.37	24.27	25.15
37	NASDAQ	AAOI	Tue, Mar 4, 2014	25.02	25.39	24.05	24.64
36	NASDAQ	AAOI	Mon, Mar 3, 2014	22.88	25.49	22.01	25.11
35	NASDAQ	AAOI	Fri, Feb 28, 2014	23.55	24.96	21.66	23.66
34	NASDAQ	AAOI	Thu, Feb 27, 2014	19.70	20.00	18.94	19.20
33	NASDAQ	AAOI	Wed, Feb 26, 2014	20.35	20.57	19.61	19.79
32	NASDAQ	AAOI	Tue, Feb 25, 2014	20.20	20.99	19.47	20.00
31	NASDAQ	AAOI	Mon, Feb 24, 2014	20.50	21.12	19.10	20.10
30	NASDAQ	AAOI	Fri, Feb 21, 2014	17.64	20.75	17.64	20.67
29	NASDAQ	AAOI	Thu, Feb 20, 2014	15.50	18.75	15.50	17.98
28	NASDAQ	AAOI	Wed, Feb 19, 2014	13.60	15.16	13.50	15.02
27	NASDAQ	AAOI	Tue, Feb 18, 2014	14.10	14.11	13.61	13.66
26	NASDAQ	AAOI	Fri, Feb 14, 2014	12.50	14.19	12.50	14.00
25	NASDAQ	AAOI	Thu, Feb 13, 2014	12.00	12.62	11.19	12.54
24	NASDAQ	AAOI	Wed, Feb 12, 2014	12.87	12.99	12.49	12.52
23	NASDAQ	AAOI	Tue, Feb 11, 2014	13.19	13.35	12.78	12.79
22	NASDAQ	AAOI	Mon, Feb 10, 2014	13.04	13.25	12.75	13.12
21	NASDAQ	AAOI	Fri, Feb 7, 2014	12.90	13.07	12.38	13.07
20	NASDAQ	AAOI	Thu, Feb 6, 2014	13.23	13.33	13.11	13.16
19	NASDAQ	AAOI	Wed, Feb 5, 2014	13.56	13.64	13.12	13.14
18	NASDAQ	AAOI	Tue, Feb 4, 2014	13.69	13.86	13.60	13.68
17	NASDAQ	AAOI	Mon, Feb 3, 2014	13.70	14.36	13.45	13.61
16	NASDAQ	AAOI	Fri, Jan 31, 2014	13.88	13.96	13.40	13.63
15	NASDAQ	AAOI	Thu, Jan 30, 2014	13.67	14.41	13.67	14.00
14	NASDAQ	AAOI	Wed, Jan 29, 2014	13.66	13.82	13.57	13.61
13	NASDAQ	AAOI	Tue, Jan 28, 2014	13.85	14.19	13.76	13.84
12	NASDAQ	AAOI	Mon, Jan 27, 2014	13.50	13.81	13.40	13.72
11	NASDAQ	AAOI	Fri, Jan 24, 2014	13.46	13.59	13.00	13.39
10	NASDAQ	AAOI	Thu, Jan 23, 2014	13.84	14.36	13.60	13.73
9	NASDAQ	AAOI	Wed, Jan 22, 2014	14.11	14.33	13.92	14.15
8	NASDAQ	AAOI	Tue, Jan 21, 2014	14.56	14.48	14.10	14.15
7	NASDAQ	AAOI	Fri, Jan 17, 2014	14.15	14.50	14.15	14.42
6	NASDAQ	AAOI	Thu, Jan 16, 2014	13.90	14.56	13.85	14.29
5	NASDAQ	AAOI	Wed, Jan 15, 2014	14.00	14.11	13.59	13.97
4	NASDAQ	AAOI	Mon, Dec 9, 2013	14.71	15.84	14.50	14.88
3	NASDAQ	AAOI	Mon, Sep 30, 2013	10.00	10.18	9.71	10.00
2	NASDAQ	AAOI	Fri, Sep 27, 2013	10.44	10.44	10.00	10.10
1	NASDAQ	AAOI	Thu, Sep 26, 2013	10.00	10.09	9.37	9.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Applied Optoelectronics Inc NASDAQ:AAOI 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