ACADIA Pharmaceuticals Inc NASDAQ:ACAD Historical Prices

Below are the 4972 trading days of historical prices for ACAD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4972	NASDAQ	ACAD	Mon, Mar 4, 2024	24.01	24.22	23.50	24.04
4971	NASDAQ	ACAD	Fri, Mar 1, 2024	23.52	24.53	23.35	24.01
4970	NASDAQ	ACAD	Thu, Feb 29, 2024	24.30	24.30	22.98	23.24
4969	NASDAQ	ACAD	Wed, Feb 28, 2024	24.64	25.20	23.36	23.75
4968	NASDAQ	ACAD	Tue, Feb 27, 2024	26.04	26.56	25.60	26.36
4967	NASDAQ	ACAD	Mon, Feb 26, 2024	24.67	25.97	24.64	25.90
4966	NASDAQ	ACAD	Fri, Feb 23, 2024	24.93	25.25	24.60	24.78
4965	NASDAQ	ACAD	Thu, Feb 22, 2024	24.89	25.10	24.44	24.85
4964	NASDAQ	ACAD	Wed, Feb 21, 2024	24.68	25.03	24.47	24.87
4963	NASDAQ	ACAD	Tue, Feb 20, 2024	24.73	25.10	24.60	24.85
4962	NASDAQ	ACAD	Fri, Feb 16, 2024	25.04	25.28	24.55	25.11
4961	NASDAQ	ACAD	Thu, Feb 15, 2024	25.71	25.99	23.54	25.18
4960	NASDAQ	ACAD	Wed, Feb 14, 2024	25.97	25.99	25.33	25.56
4959	NASDAQ	ACAD	Tue, Feb 13, 2024	26.07	26.41	25.24	25.56
4958	NASDAQ	ACAD	Mon, Feb 12, 2024	26.17	26.78	26.09	26.76
4957	NASDAQ	ACAD	Fri, Feb 9, 2024	26.00	26.46	25.38	26.36
4956	NASDAQ	ACAD	Thu, Feb 8, 2024	25.32	25.80	24.94	25.68
4955	NASDAQ	ACAD	Wed, Feb 7, 2024	25.70	25.73	24.98	25.21
4954	NASDAQ	ACAD	Tue, Feb 6, 2024	25.01	25.91	24.86	25.74
4953	NASDAQ	ACAD	Mon, Feb 5, 2024	24.98	25.19	24.52	25.10
4952	NASDAQ	ACAD	Fri, Feb 2, 2024	25.78	25.78	25.07	25.29
4951	NASDAQ	ACAD	Thu, Feb 1, 2024	26.07	26.33	25.61	26.14
4950	NASDAQ	ACAD	Wed, Jan 31, 2024	26.64	26.83	25.67	25.91
4949	NASDAQ	ACAD	Tue, Jan 30, 2024	27.89	27.94	26.71	26.83
4948	NASDAQ	ACAD	Mon, Jan 29, 2024	27.15	27.58	26.52	27.54
4947	NASDAQ	ACAD	Fri, Jan 26, 2024	27.18	27.74	26.88	26.94
4946	NASDAQ	ACAD	Thu, Jan 25, 2024	27.44	27.66	26.92	27.17
4945	NASDAQ	ACAD	Wed, Jan 24, 2024	29.29	29.29	27.02	27.19
4944	NASDAQ	ACAD	Tue, Jan 23, 2024	28.16	28.47	27.56	28.15
4943	NASDAQ	ACAD	Mon, Jan 22, 2024	27.41	28.15	27.28	27.76
4942	NASDAQ	ACAD	Fri, Jan 19, 2024	27.68	27.68	27.01	27.29
4941	NASDAQ	ACAD	Thu, Jan 18, 2024	28.13	28.13	26.99	27.59
4940	NASDAQ	ACAD	Wed, Jan 17, 2024	28.62	28.72	27.50	27.98
4939	NASDAQ	ACAD	Tue, Jan 16, 2024	28.61	29.18	28.24	28.95
4938	NASDAQ	ACAD	Fri, Jan 12, 2024	29.15	29.29	28.44	28.73
4937	NASDAQ	ACAD	Thu, Jan 11, 2024	29.02	29.30	27.93	28.80
4936	NASDAQ	ACAD	Wed, Jan 10, 2024	30.68	31.10	29.10	29.30
4935	NASDAQ	ACAD	Tue, Jan 9, 2024	29.66	30.79	29.32	30.66
4934	NASDAQ	ACAD	Mon, Jan 8, 2024	30.01	30.21	29.50	30.13
4933	NASDAQ	ACAD	Fri, Jan 5, 2024	29.59	30.54	29.39	30.33
4932	NASDAQ	ACAD	Thu, Jan 4, 2024	29.74	30.04	29.14	29.95
4931	NASDAQ	ACAD	Wed, Jan 3, 2024	30.83	30.86	29.20	29.57
4930	NASDAQ	ACAD	Tue, Jan 2, 2024	31.09	31.82	30.63	30.86
4929	NASDAQ	ACAD	Fri, Dec 29, 2023	31.70	31.80	31.15	31.31
4928	NASDAQ	ACAD	Thu, Dec 28, 2023	31.66	31.92	31.26	31.39
4927	NASDAQ	ACAD	Wed, Dec 27, 2023	31.12	31.93	30.75	31.77
4926	NASDAQ	ACAD	Tue, Dec 26, 2023	31.75	31.75	31.10	31.13
4925	NASDAQ	ACAD	Fri, Dec 22, 2023	30.10	32.59	30.07	31.40
4924	NASDAQ	ACAD	Thu, Dec 21, 2023	29.56	29.92	28.97	29.52
4923	NASDAQ	ACAD	Wed, Dec 20, 2023	30.08	30.31	29.00	29.05
4922	NASDAQ	ACAD	Tue, Dec 19, 2023	30.20	30.47	29.08	30.13
4921	NASDAQ	ACAD	Mon, Dec 18, 2023	28.50	29.37	28.15	29.02
4920	NASDAQ	ACAD	Fri, Dec 15, 2023	28.30	29.45	27.94	28.58
4919	NASDAQ	ACAD	Thu, Dec 14, 2023	27.24	28.80	27.22	28.06
4918	NASDAQ	ACAD	Wed, Dec 13, 2023	21.50	28.94	21.41	28.47
4917	NASDAQ	ACAD	Tue, Dec 12, 2023	21.31	21.39	20.76	21.17
4916	NASDAQ	ACAD	Mon, Dec 11, 2023	21.17	21.26	20.88	21.09
4915	NASDAQ	ACAD	Fri, Dec 8, 2023	21.73	21.73	20.87	20.98
4914	NASDAQ	ACAD	Thu, Dec 7, 2023	21.51	21.84	21.20	21.79
4913	NASDAQ	ACAD	Wed, Dec 6, 2023	22.48	22.56	21.20	21.38
4912	NASDAQ	ACAD	Tue, Dec 5, 2023	22.69	22.70	22.18	22.29
4911	NASDAQ	ACAD	Mon, Dec 4, 2023	22.52	23.06	22.42	22.85
4910	NASDAQ	ACAD	Fri, Dec 1, 2023	22.35	22.76	22.07	22.60
4909	NASDAQ	ACAD	Thu, Nov 30, 2023	22.40	22.49	22.03	22.28
4908	NASDAQ	ACAD	Wed, Nov 29, 2023	22.40	22.50	22.03	22.13
4907	NASDAQ	ACAD	Tue, Nov 28, 2023	22.16	22.29	21.87	22.29
4906	NASDAQ	ACAD	Mon, Nov 27, 2023	22.19	22.28	21.59	22.12
4905	NASDAQ	ACAD	Fri, Nov 24, 2023	22.02	22.30	21.86	22.29
4904	NASDAQ	ACAD	Wed, Nov 22, 2023	22.27	22.45	21.86	21.99
4903	NASDAQ	ACAD	Tue, Nov 21, 2023	22.76	22.91	22.37	22.45
4902	NASDAQ	ACAD	Mon, Nov 20, 2023	22.64	22.94	22.54	22.92
4901	NASDAQ	ACAD	Fri, Nov 17, 2023	22.29	22.86	22.15	22.84
4900	NASDAQ	ACAD	Thu, Nov 16, 2023	22.46	22.63	21.82	22.07
4899	NASDAQ	ACAD	Wed, Nov 15, 2023	23.17	23.39	22.57	22.57
4898	NASDAQ	ACAD	Tue, Nov 14, 2023	23.14	23.26	22.85	23.20
4897	NASDAQ	ACAD	Mon, Nov 13, 2023	22.07	22.46	21.80	22.42
4896	NASDAQ	ACAD	Fri, Nov 10, 2023	22.18	22.39	21.58	22.20
4895	NASDAQ	ACAD	Thu, Nov 9, 2023	23.27	23.32	21.83	22.01
4894	NASDAQ	ACAD	Wed, Nov 8, 2023	23.54	23.83	22.86	23.19
4893	NASDAQ	ACAD	Tue, Nov 7, 2023	23.99	24.05	23.34	23.50
4892	NASDAQ	ACAD	Mon, Nov 6, 2023	25.10	25.57	23.57	23.98
4891	NASDAQ	ACAD	Fri, Nov 3, 2023	24.00	24.73	22.78	24.07
4890	NASDAQ	ACAD	Thu, Nov 2, 2023	22.91	23.02	22.48	22.99
4889	NASDAQ	ACAD	Wed, Nov 1, 2023	22.67	23.00	22.36	22.92
4888	NASDAQ	ACAD	Tue, Oct 31, 2023	22.05	23.01	21.94	22.57
4887	NASDAQ	ACAD	Mon, Oct 30, 2023	21.97	22.43	21.90	22.23
4886	NASDAQ	ACAD	Fri, Oct 27, 2023	22.57	22.69	21.65	21.76
4885	NASDAQ	ACAD	Thu, Oct 26, 2023	22.56	22.99	21.94	22.50
4884	NASDAQ	ACAD	Wed, Oct 25, 2023	22.76	22.88	22.37	22.59
4883	NASDAQ	ACAD	Tue, Oct 24, 2023	22.76	23.05	22.47	22.98
4882	NASDAQ	ACAD	Mon, Oct 23, 2023	22.08	22.82	22.08	22.28
4881	NASDAQ	ACAD	Fri, Oct 20, 2023	23.06	23.29	21.97	22.16
4880	NASDAQ	ACAD	Thu, Oct 19, 2023	23.36	23.37	22.88	22.93
4879	NASDAQ	ACAD	Wed, Oct 18, 2023	23.35	23.54	22.99	23.21
4878	NASDAQ	ACAD	Tue, Oct 17, 2023	24.08	24.60	23.39	23.40
4877	NASDAQ	ACAD	Mon, Oct 16, 2023	23.09	23.81	22.86	23.78
4876	NASDAQ	ACAD	Fri, Oct 13, 2023	22.64	23.14	22.07	23.14
4875	NASDAQ	ACAD	Thu, Oct 12, 2023	23.25	23.27	22.38	22.64
4874	NASDAQ	ACAD	Wed, Oct 11, 2023	23.43	23.71	23.31	23.38
4873	NASDAQ	ACAD	Tue, Oct 10, 2023	23.12	23.80	22.86	23.42
4872	NASDAQ	ACAD	Mon, Oct 9, 2023	21.48	21.92	21.32	21.74
4871	NASDAQ	ACAD	Fri, Oct 6, 2023	21.11	21.84	21.03	21.68
4870	NASDAQ	ACAD	Thu, Oct 5, 2023	21.62	22.02	21.48	21.96
4869	NASDAQ	ACAD	Wed, Oct 4, 2023	20.61	21.65	20.60	21.52
4868	NASDAQ	ACAD	Tue, Oct 3, 2023	21.34	21.41	20.66	20.78
4867	NASDAQ	ACAD	Mon, Oct 2, 2023	20.69	21.52	20.31	21.47
4866	NASDAQ	ACAD	Fri, Sep 29, 2023	21.64	21.64	20.54	20.84
4865	NASDAQ	ACAD	Thu, Sep 28, 2023	25.00	25.18	21.16	21.53
4864	NASDAQ	ACAD	Wed, Sep 27, 2023	23.68	26.31	23.19	25.58
4863	NASDAQ	ACAD	Tue, Sep 26, 2023	23.38	23.76	23.20	23.63
4862	NASDAQ	ACAD	Mon, Sep 25, 2023	23.43	23.60	23.08	23.29
4861	NASDAQ	ACAD	Fri, Sep 22, 2023	23.56	23.74	22.97	23.56
4860	NASDAQ	ACAD	Thu, Sep 21, 2023	23.70	23.95	23.27	23.40
4859	NASDAQ	ACAD	Wed, Sep 20, 2023	24.44	24.95	23.76	23.79
4858	NASDAQ	ACAD	Tue, Sep 19, 2023	24.62	24.67	24.05	24.44
4857	NASDAQ	ACAD	Mon, Sep 18, 2023	24.71	25.09	24.18	24.42
4856	NASDAQ	ACAD	Fri, Sep 15, 2023	25.88	25.89	24.67	24.72
4855	NASDAQ	ACAD	Thu, Sep 14, 2023	25.97	26.58	25.60	25.85
4854	NASDAQ	ACAD	Wed, Sep 13, 2023	26.08	26.38	25.64	25.89
4853	NASDAQ	ACAD	Tue, Sep 12, 2023	27.13	27.13	25.91	26.14
4852	NASDAQ	ACAD	Mon, Sep 11, 2023	27.13	27.13	27.13	27.13
4851	NASDAQ	ACAD	Fri, Sep 8, 2023	26.29	26.68	26.23	26.45
4850	NASDAQ	ACAD	Thu, Sep 7, 2023	26.91	26.92	26.29	26.34
4849	NASDAQ	ACAD	Wed, Sep 6, 2023	27.57	27.65	26.97	27.11
4848	NASDAQ	ACAD	Tue, Sep 5, 2023	27.65	27.82	27.14	27.57
4847	NASDAQ	ACAD	Fri, Sep 1, 2023	27.17	27.86	27.17	27.79
4846	NASDAQ	ACAD	Thu, Aug 31, 2023	26.99	27.38	26.86	27.02
4845	NASDAQ	ACAD	Wed, Aug 30, 2023	27.17	27.50	26.90	26.99
4844	NASDAQ	ACAD	Tue, Aug 29, 2023	27.87	27.87	26.77	27.09
4843	NASDAQ	ACAD	Mon, Aug 28, 2023	28.56	28.66	27.80	27.87
4842	NASDAQ	ACAD	Fri, Aug 25, 2023	28.52	28.83	28.17	28.60
4841	NASDAQ	ACAD	Thu, Aug 24, 2023	28.74	28.81	28.26	28.40
4840	NASDAQ	ACAD	Wed, Aug 23, 2023	29.14	29.35	28.59	28.64
4839	NASDAQ	ACAD	Tue, Aug 22, 2023	30.30	30.33	29.06	29.09
4838	NASDAQ	ACAD	Mon, Aug 21, 2023	29.33	30.49	28.75	30.32
4837	NASDAQ	ACAD	Fri, Aug 18, 2023	28.60	29.50	28.49	29.33
4836	NASDAQ	ACAD	Thu, Aug 17, 2023	29.23	29.26	28.66	28.90
4835	NASDAQ	ACAD	Wed, Aug 16, 2023	29.06	29.99	28.92	29.25
4834	NASDAQ	ACAD	Tue, Aug 15, 2023	28.07	28.74	27.76	28.72
4833	NASDAQ	ACAD	Mon, Aug 14, 2023	27.29	28.31	26.57	28.01
4832	NASDAQ	ACAD	Fri, Aug 11, 2023	26.60	27.54	26.56	27.37
4831	NASDAQ	ACAD	Thu, Aug 10, 2023	26.63	26.77	26.28	26.65
4830	NASDAQ	ACAD	Wed, Aug 9, 2023	26.72	26.72	26.11	26.59
4829	NASDAQ	ACAD	Tue, Aug 8, 2023	26.83	27.15	26.45	26.72
4828	NASDAQ	ACAD	Mon, Aug 7, 2023	27.17	27.17	26.52	26.80
4827	NASDAQ	ACAD	Fri, Aug 4, 2023	27.20	27.48	26.95	27.19
4826	NASDAQ	ACAD	Thu, Aug 3, 2023	27.98	28.29	27.04	27.20
4825	NASDAQ	ACAD	Wed, Aug 2, 2023	28.75	29.53	28.71	29.20
4824	NASDAQ	ACAD	Tue, Aug 1, 2023	29.25	29.36	28.66	28.94
4823	NASDAQ	ACAD	Mon, Jul 31, 2023	29.23	29.74	28.91	29.24
4822	NASDAQ	ACAD	Fri, Jul 28, 2023	28.75	29.25	27.90	29.04
4821	NASDAQ	ACAD	Thu, Jul 27, 2023	29.48	29.48	28.82	29.02
4820	NASDAQ	ACAD	Wed, Jul 26, 2023	29.59	29.61	29.02	29.16
4819	NASDAQ	ACAD	Tue, Jul 25, 2023	29.94	30.26	29.50	29.60
4818	NASDAQ	ACAD	Mon, Jul 24, 2023	30.88	30.93	29.93	30.02
4817	NASDAQ	ACAD	Fri, Jul 21, 2023	31.59	31.60	30.63	30.80
4816	NASDAQ	ACAD	Thu, Jul 20, 2023	31.96	32.29	31.03	31.26
4815	NASDAQ	ACAD	Wed, Jul 19, 2023	33.06	33.13	31.46	31.91
4814	NASDAQ	ACAD	Tue, Jul 18, 2023	33.61	33.99	32.90	32.99
4813	NASDAQ	ACAD	Mon, Jul 17, 2023	32.74	33.74	31.90	33.47
4812	NASDAQ	ACAD	Fri, Jul 14, 2023	30.07	32.89	28.73	32.18
4811	NASDAQ	ACAD	Thu, Jul 13, 2023	25.92	26.09	25.69	25.80
4810	NASDAQ	ACAD	Wed, Jul 12, 2023	25.00	26.06	24.93	25.86
4809	NASDAQ	ACAD	Tue, Jul 11, 2023	24.79	25.06	24.46	24.86
4808	NASDAQ	ACAD	Mon, Jul 10, 2023	24.27	24.77	24.03	24.77
4807	NASDAQ	ACAD	Fri, Jul 7, 2023	24.32	24.92	24.31	24.40
4806	NASDAQ	ACAD	Thu, Jul 6, 2023	24.04	24.32	23.98	24.23
4805	NASDAQ	ACAD	Wed, Jul 5, 2023	23.97	24.31	23.67	24.16
4804	NASDAQ	ACAD	Mon, Jul 3, 2023	23.84	24.15	23.68	24.00
4803	NASDAQ	ACAD	Fri, Jun 30, 2023	24.16	24.24	23.91	23.95
4802	NASDAQ	ACAD	Thu, Jun 29, 2023	24.16	24.85	23.97	24.00
4801	NASDAQ	ACAD	Wed, Jun 28, 2023	24.35	24.55	24.00	24.17
4800	NASDAQ	ACAD	Tue, Jun 27, 2023	23.94	24.40	23.84	24.22
4799	NASDAQ	ACAD	Mon, Jun 26, 2023	24.45	24.65	23.81	23.86
4798	NASDAQ	ACAD	Fri, Jun 23, 2023	23.80	24.58	23.77	24.51
4797	NASDAQ	ACAD	Thu, Jun 22, 2023	23.96	24.46	23.80	24.04
4796	NASDAQ	ACAD	Wed, Jun 21, 2023	23.83	24.12	23.36	24.09
4795	NASDAQ	ACAD	Tue, Jun 20, 2023	23.86	24.04	23.52	23.84
4794	NASDAQ	ACAD	Fri, Jun 16, 2023	24.69	24.69	23.98	24.07
4793	NASDAQ	ACAD	Thu, Jun 15, 2023	24.15	24.58	24.07	24.39
4792	NASDAQ	ACAD	Wed, Jun 14, 2023	25.20	25.20	24.07	24.14
4791	NASDAQ	ACAD	Tue, Jun 13, 2023	24.64	25.09	24.64	25.03
4790	NASDAQ	ACAD	Mon, Jun 12, 2023	24.88	25.04	24.36	24.61
4789	NASDAQ	ACAD	Fri, Jun 9, 2023	25.02	25.23	24.64	24.72
4788	NASDAQ	ACAD	Thu, Jun 8, 2023	24.36	25.55	24.36	25.09
4787	NASDAQ	ACAD	Wed, Jun 7, 2023	24.08	24.80	23.75	24.63
4786	NASDAQ	ACAD	Tue, Jun 6, 2023	24.02	24.23	23.87	23.99
4785	NASDAQ	ACAD	Mon, Jun 5, 2023	24.36	24.41	23.91	23.97
4784	NASDAQ	ACAD	Fri, Jun 2, 2023	24.10	24.61	24.01	24.61
4783	NASDAQ	ACAD	Thu, Jun 1, 2023	23.11	23.94	22.35	23.90
4782	NASDAQ	ACAD	Wed, May 31, 2023	23.85	24.78	23.40	23.50
4781	NASDAQ	ACAD	Tue, May 30, 2023	24.78	24.98	23.66	23.79
4780	NASDAQ	ACAD	Fri, May 26, 2023	24.39	24.80	24.35	24.78
4779	NASDAQ	ACAD	Thu, May 25, 2023	26.00	26.04	24.05	24.45
4778	NASDAQ	ACAD	Wed, May 24, 2023	25.42	25.67	25.03	25.65
4777	NASDAQ	ACAD	Tue, May 23, 2023	24.77	25.73	24.64	25.54
4776	NASDAQ	ACAD	Mon, May 22, 2023	24.32	24.85	24.00	24.80
4775	NASDAQ	ACAD	Fri, May 19, 2023	23.52	24.32	23.48	24.31
4774	NASDAQ	ACAD	Thu, May 18, 2023	22.50	23.23	22.39	23.20
4773	NASDAQ	ACAD	Wed, May 17, 2023	21.99	22.78	21.99	22.68
4772	NASDAQ	ACAD	Tue, May 16, 2023	21.79	22.04	21.59	21.88
4771	NASDAQ	ACAD	Mon, May 15, 2023	21.55	22.15	21.47	22.12
4770	NASDAQ	ACAD	Fri, May 12, 2023	21.35	21.53	21.14	21.47
4769	NASDAQ	ACAD	Thu, May 11, 2023	21.63	21.71	21.18	21.34
4768	NASDAQ	ACAD	Wed, May 10, 2023	21.71	21.91	21.34	21.65
4767	NASDAQ	ACAD	Tue, May 9, 2023	21.59	21.70	20.42	21.43
4766	NASDAQ	ACAD	Mon, May 8, 2023	22.07	22.12	21.40	21.55
4765	NASDAQ	ACAD	Fri, May 5, 2023	21.66	22.04	21.25	21.93
4764	NASDAQ	ACAD	Thu, May 4, 2023	21.06	21.69	20.63	21.55
4763	NASDAQ	ACAD	Wed, May 3, 2023	21.46	21.85	21.08	21.20
4762	NASDAQ	ACAD	Tue, May 2, 2023	21.62	21.90	21.27	21.38
4761	NASDAQ	ACAD	Mon, May 1, 2023	21.18	21.86	21.16	21.75
4760	NASDAQ	ACAD	Fri, Apr 28, 2023	20.51	21.49	20.41	21.33
4759	NASDAQ	ACAD	Thu, Apr 27, 2023	20.39	20.62	20.14	20.50
4758	NASDAQ	ACAD	Wed, Apr 26, 2023	20.05	20.43	19.90	20.31
4757	NASDAQ	ACAD	Tue, Apr 25, 2023	20.13	20.30	19.93	20.11
4756	NASDAQ	ACAD	Mon, Apr 24, 2023	20.08	20.19	19.90	20.14
4755	NASDAQ	ACAD	Fri, Apr 21, 2023	19.92	20.12	19.71	20.09
4754	NASDAQ	ACAD	Thu, Apr 20, 2023	19.99	20.41	19.66	19.97
4753	NASDAQ	ACAD	Wed, Apr 19, 2023	19.64	20.17	19.53	20.02
4752	NASDAQ	ACAD	Tue, Apr 18, 2023	19.49	19.82	19.05	19.72
4751	NASDAQ	ACAD	Mon, Apr 17, 2023	18.13	19.46	18.08	19.37
4750	NASDAQ	ACAD	Fri, Apr 14, 2023	18.48	18.48	17.75	17.99
4749	NASDAQ	ACAD	Thu, Apr 13, 2023	18.46	18.88	18.33	18.52
4748	NASDAQ	ACAD	Wed, Apr 12, 2023	18.31	18.55	18.14	18.34
4747	NASDAQ	ACAD	Tue, Apr 11, 2023	17.78	18.22	17.78	18.09
4746	NASDAQ	ACAD	Mon, Apr 10, 2023	18.14	18.17	17.71	17.80
4745	NASDAQ	ACAD	Thu, Apr 6, 2023	18.16	18.47	18.12	18.35
4744	NASDAQ	ACAD	Wed, Apr 5, 2023	18.44	18.70	18.24	18.28
4743	NASDAQ	ACAD	Tue, Apr 4, 2023	19.03	19.14	18.20	18.48
4742	NASDAQ	ACAD	Mon, Apr 3, 2023	18.68	19.07	18.66	18.93
4741	NASDAQ	ACAD	Fri, Mar 31, 2023	18.89	19.10	18.65	18.82
4740	NASDAQ	ACAD	Thu, Mar 30, 2023	19.10	19.10	18.40	18.70
4739	NASDAQ	ACAD	Wed, Mar 29, 2023	18.51	18.99	18.39	18.98
4738	NASDAQ	ACAD	Tue, Mar 28, 2023	18.53	18.71	18.26	18.43
4737	NASDAQ	ACAD	Mon, Mar 27, 2023	18.42	18.72	18.16	18.60
4736	NASDAQ	ACAD	Fri, Mar 24, 2023	18.21	18.31	17.93	18.24
4735	NASDAQ	ACAD	Thu, Mar 23, 2023	18.72	18.85	18.11	18.32
4734	NASDAQ	ACAD	Wed, Mar 22, 2023	19.39	19.39	18.48	18.50
4733	NASDAQ	ACAD	Tue, Mar 21, 2023	19.90	20.03	19.33	19.45
4732	NASDAQ	ACAD	Mon, Mar 20, 2023	19.99	20.25	19.76	19.76
4731	NASDAQ	ACAD	Fri, Mar 17, 2023	20.43	20.43	19.72	19.80
4730	NASDAQ	ACAD	Thu, Mar 16, 2023	19.80	20.83	19.47	20.62
4729	NASDAQ	ACAD	Wed, Mar 15, 2023	20.09	20.21	19.40	19.85
4728	NASDAQ	ACAD	Tue, Mar 14, 2023	20.07	20.78	19.75	20.38
4727	NASDAQ	ACAD	Mon, Mar 13, 2023	20.07	20.15	18.73	19.41
4726	NASDAQ	ACAD	Fri, Mar 10, 2023	20.81	20.81	19.97	20.37
4725	NASDAQ	ACAD	Thu, Mar 9, 2023	20.86	21.02	20.21	20.51
4724	NASDAQ	ACAD	Wed, Mar 8, 2023	20.46	20.82	20.12	20.77
4723	NASDAQ	ACAD	Tue, Mar 7, 2023	20.69	20.82	20.32	20.36
4722	NASDAQ	ACAD	Mon, Mar 6, 2023	20.42	20.69	19.96	20.63
4721	NASDAQ	ACAD	Fri, Mar 3, 2023	20.51	20.54	19.97	20.34
4720	NASDAQ	ACAD	Thu, Mar 2, 2023	20.82	20.91	20.05	20.29
4719	NASDAQ	ACAD	Wed, Mar 1, 2023	20.79	21.29	20.50	20.92
4718	NASDAQ	ACAD	Tue, Feb 28, 2023	19.85	21.87	19.35	20.69
4717	NASDAQ	ACAD	Mon, Feb 27, 2023	19.14	19.45	19.03	19.40
4716	NASDAQ	ACAD	Fri, Feb 24, 2023	18.78	19.02	18.77	18.92
4715	NASDAQ	ACAD	Thu, Feb 23, 2023	18.97	19.21	18.60	19.10
4714	NASDAQ	ACAD	Wed, Feb 22, 2023	18.65	18.98	18.63	18.96
4713	NASDAQ	ACAD	Tue, Feb 21, 2023	19.06	19.16	18.60	18.62
4712	NASDAQ	ACAD	Fri, Feb 17, 2023	18.78	19.39	18.52	19.37
4711	NASDAQ	ACAD	Thu, Feb 16, 2023	18.85	18.90	18.65	18.71
4710	NASDAQ	ACAD	Wed, Feb 15, 2023	18.99	19.30	18.64	18.97
4709	NASDAQ	ACAD	Tue, Feb 14, 2023	19.16	19.45	18.92	19.10
4708	NASDAQ	ACAD	Mon, Feb 13, 2023	18.96	19.38	18.81	19.18
4707	NASDAQ	ACAD	Fri, Feb 10, 2023	19.10	19.20	18.91	18.97
4706	NASDAQ	ACAD	Thu, Feb 9, 2023	19.97	20.00	19.03	19.13
4705	NASDAQ	ACAD	Wed, Feb 8, 2023	19.94	20.13	19.72	19.72
4704	NASDAQ	ACAD	Tue, Feb 7, 2023	19.82	20.18	19.74	20.11
4703	NASDAQ	ACAD	Mon, Feb 6, 2023	19.75	20.03	19.73	19.85
4702	NASDAQ	ACAD	Fri, Feb 3, 2023	19.54	20.11	19.53	19.83
4701	NASDAQ	ACAD	Thu, Feb 2, 2023	19.00	19.93	18.95	19.91
4700	NASDAQ	ACAD	Wed, Feb 1, 2023	18.97	19.15	18.76	18.93
4699	NASDAQ	ACAD	Tue, Jan 31, 2023	18.64	19.06	18.64	19.03
4698	NASDAQ	ACAD	Mon, Jan 30, 2023	18.55	18.73	18.42	18.53
4697	NASDAQ	ACAD	Fri, Jan 27, 2023	18.57	18.77	18.39	18.57
4696	NASDAQ	ACAD	Thu, Jan 26, 2023	18.79	18.96	18.40	18.66
4695	NASDAQ	ACAD	Wed, Jan 25, 2023	18.85	19.18	18.40	18.69
4694	NASDAQ	ACAD	Tue, Jan 24, 2023	19.01	19.54	18.88	19.00
4693	NASDAQ	ACAD	Mon, Jan 23, 2023	19.38	19.74	18.96	19.09
4692	NASDAQ	ACAD	Fri, Jan 20, 2023	18.67	19.38	18.53	19.35
4691	NASDAQ	ACAD	Thu, Jan 19, 2023	17.85	18.50	17.85	18.48
4690	NASDAQ	ACAD	Wed, Jan 18, 2023	18.12	18.49	17.89	17.97
4689	NASDAQ	ACAD	Tue, Jan 17, 2023	18.28	18.33	17.76	18.05
4688	NASDAQ	ACAD	Fri, Jan 13, 2023	18.15	18.77	18.15	18.40
4687	NASDAQ	ACAD	Thu, Jan 12, 2023	17.03	18.39	16.82	18.34
4686	NASDAQ	ACAD	Wed, Jan 11, 2023	17.22	17.22	16.74	17.02
4685	NASDAQ	ACAD	Tue, Jan 10, 2023	16.86	17.45	16.78	17.30
4684	NASDAQ	ACAD	Mon, Jan 9, 2023	17.13	17.22	16.70	16.86
4683	NASDAQ	ACAD	Fri, Jan 6, 2023	17.37	17.57	17.04	17.30
4682	NASDAQ	ACAD	Thu, Jan 5, 2023	17.00	17.27	16.76	17.22
4681	NASDAQ	ACAD	Wed, Jan 4, 2023	16.40	17.12	16.40	17.10
4680	NASDAQ	ACAD	Tue, Jan 3, 2023	16.55	16.70	15.77	16.32
4679	NASDAQ	ACAD	Fri, Dec 30, 2022	15.80	15.98	15.54	15.92
4678	NASDAQ	ACAD	Thu, Dec 29, 2022	15.44	16.20	15.25	15.95
4677	NASDAQ	ACAD	Wed, Dec 28, 2022	15.33	15.71	15.08	15.28
4676	NASDAQ	ACAD	Tue, Dec 27, 2022	15.51	15.61	15.26	15.30
4675	NASDAQ	ACAD	Fri, Dec 23, 2022	15.74	15.83	15.37	15.47
4674	NASDAQ	ACAD	Thu, Dec 22, 2022	15.16	15.83	15.06	15.82
4673	NASDAQ	ACAD	Wed, Dec 21, 2022	15.47	15.66	15.10	15.31
4672	NASDAQ	ACAD	Tue, Dec 20, 2022	15.00	15.55	14.80	15.45
4671	NASDAQ	ACAD	Mon, Dec 19, 2022	15.39	15.48	14.88	15.10
4670	NASDAQ	ACAD	Fri, Dec 16, 2022	14.93	15.50	14.87	15.39
4669	NASDAQ	ACAD	Thu, Dec 15, 2022	15.63	15.75	14.91	15.07
4668	NASDAQ	ACAD	Wed, Dec 14, 2022	15.70	16.13	15.48	15.78
4667	NASDAQ	ACAD	Tue, Dec 13, 2022	15.79	16.04	15.44	15.82
4666	NASDAQ	ACAD	Mon, Dec 12, 2022	14.53	15.66	14.48	15.51
4665	NASDAQ	ACAD	Fri, Dec 9, 2022	14.59	14.73	14.48	14.49
4664	NASDAQ	ACAD	Thu, Dec 8, 2022	14.72	14.84	14.45	14.63
4663	NASDAQ	ACAD	Wed, Dec 7, 2022	14.93	15.06	14.66	14.66
4662	NASDAQ	ACAD	Tue, Dec 6, 2022	15.17	15.19	14.79	14.90
4661	NASDAQ	ACAD	Mon, Dec 5, 2022	15.62	15.63	15.06	15.24
4660	NASDAQ	ACAD	Fri, Dec 2, 2022	15.18	15.91	15.06	15.76
4659	NASDAQ	ACAD	Thu, Dec 1, 2022	15.60	15.75	15.07	15.34
4658	NASDAQ	ACAD	Wed, Nov 30, 2022	14.75	15.59	14.65	15.58
4657	NASDAQ	ACAD	Tue, Nov 29, 2022	14.72	14.92	14.56	14.67
4656	NASDAQ	ACAD	Mon, Nov 28, 2022	15.00	15.14	14.70	14.77
4655	NASDAQ	ACAD	Fri, Nov 25, 2022	15.04	15.54	14.99	15.11
4654	NASDAQ	ACAD	Wed, Nov 23, 2022	14.99	15.26	14.68	15.00
4653	NASDAQ	ACAD	Tue, Nov 22, 2022	14.90	15.12	14.62	15.04
4652	NASDAQ	ACAD	Mon, Nov 21, 2022	15.27	15.27	14.68	14.78
4651	NASDAQ	ACAD	Fri, Nov 18, 2022	15.31	15.42	15.00	15.15
4650	NASDAQ	ACAD	Thu, Nov 17, 2022	15.07	15.12	14.80	14.98
4649	NASDAQ	ACAD	Wed, Nov 16, 2022	15.76	15.82	15.16	15.19
4648	NASDAQ	ACAD	Tue, Nov 15, 2022	16.31	16.44	15.33	15.69
4647	NASDAQ	ACAD	Mon, Nov 14, 2022	16.32	16.51	15.91	15.92
4646	NASDAQ	ACAD	Fri, Nov 11, 2022	16.37	16.59	15.93	16.39
4645	NASDAQ	ACAD	Thu, Nov 10, 2022	15.63	16.52	15.37	16.42
4644	NASDAQ	ACAD	Wed, Nov 9, 2022	15.21	15.46	14.94	14.96
4643	NASDAQ	ACAD	Tue, Nov 8, 2022	14.60	15.45	14.45	15.30
4642	NASDAQ	ACAD	Mon, Nov 7, 2022	14.78	14.89	14.43	14.49
4641	NASDAQ	ACAD	Fri, Nov 4, 2022	14.27	14.67	13.73	14.67
4640	NASDAQ	ACAD	Thu, Nov 3, 2022	15.49	15.83	14.29	14.82
4639	NASDAQ	ACAD	Wed, Nov 2, 2022	15.67	16.78	15.67	15.93
4638	NASDAQ	ACAD	Tue, Nov 1, 2022	16.11	16.34	15.86	15.86
4637	NASDAQ	ACAD	Mon, Oct 31, 2022	16.03	16.30	15.86	16.03
4636	NASDAQ	ACAD	Fri, Oct 28, 2022	15.76	16.18	15.55	16.13
4635	NASDAQ	ACAD	Thu, Oct 27, 2022	16.10	16.31	15.62	15.70
4634	NASDAQ	ACAD	Wed, Oct 26, 2022	15.72	16.23	15.69	16.01
4633	NASDAQ	ACAD	Tue, Oct 25, 2022	15.61	15.90	15.60	15.72
4632	NASDAQ	ACAD	Mon, Oct 24, 2022	15.94	15.98	15.48	15.51
4631	NASDAQ	ACAD	Fri, Oct 21, 2022	15.68	15.94	15.37	15.88
4630	NASDAQ	ACAD	Thu, Oct 20, 2022	15.64	15.99	15.60	15.68
4629	NASDAQ	ACAD	Wed, Oct 19, 2022	15.65	16.01	15.29	15.60
4628	NASDAQ	ACAD	Tue, Oct 18, 2022	16.21	16.44	15.88	16.03
4627	NASDAQ	ACAD	Mon, Oct 17, 2022	15.88	16.11	15.79	15.96
4626	NASDAQ	ACAD	Fri, Oct 14, 2022	16.24	16.61	15.68	15.72
4625	NASDAQ	ACAD	Thu, Oct 13, 2022	15.13	16.23	15.08	16.16
4624	NASDAQ	ACAD	Wed, Oct 12, 2022	15.93	15.99	15.56	15.65
4623	NASDAQ	ACAD	Tue, Oct 11, 2022	16.05	16.36	15.52	15.88
4622	NASDAQ	ACAD	Mon, Oct 10, 2022	16.28	16.47	15.96	16.12
4621	NASDAQ	ACAD	Fri, Oct 7, 2022	18.22	18.27	16.03	16.29
4620	NASDAQ	ACAD	Thu, Oct 6, 2022	18.15	18.78	18.00	18.63
4619	NASDAQ	ACAD	Wed, Oct 5, 2022	17.94	18.15	17.63	18.05
4618	NASDAQ	ACAD	Tue, Oct 4, 2022	17.24	18.08	17.17	18.06
4617	NASDAQ	ACAD	Mon, Oct 3, 2022	16.62	17.15	16.31	17.04
4616	NASDAQ	ACAD	Fri, Sep 30, 2022	16.05	16.62	16.00	16.36
4615	NASDAQ	ACAD	Thu, Sep 29, 2022	16.67	16.71	15.94	16.14
4614	NASDAQ	ACAD	Wed, Sep 28, 2022	16.97	17.45	16.56	16.79
4613	NASDAQ	ACAD	Tue, Sep 27, 2022	16.45	17.14	16.45	16.73
4612	NASDAQ	ACAD	Mon, Sep 26, 2022	16.75	17.28	16.26	16.28
4611	NASDAQ	ACAD	Fri, Sep 23, 2022	16.84	16.98	16.40	16.75
4610	NASDAQ	ACAD	Thu, Sep 22, 2022	16.95	17.20	16.60	16.99
4609	NASDAQ	ACAD	Wed, Sep 21, 2022	18.25	18.29	17.04	17.07
4608	NASDAQ	ACAD	Tue, Sep 20, 2022	17.72	18.31	17.50	18.16
4607	NASDAQ	ACAD	Mon, Sep 19, 2022	17.77	17.92	17.55	17.87
4606	NASDAQ	ACAD	Fri, Sep 16, 2022	17.97	18.13	17.56	18.02
4605	NASDAQ	ACAD	Thu, Sep 15, 2022	17.30	18.28	17.27	18.27
4604	NASDAQ	ACAD	Wed, Sep 14, 2022	16.93	17.46	16.66	17.43
4603	NASDAQ	ACAD	Tue, Sep 13, 2022	17.62	17.81	16.78	16.90
4602	NASDAQ	ACAD	Mon, Sep 12, 2022	17.36	18.25	17.25	17.91
4601	NASDAQ	ACAD	Fri, Sep 9, 2022	17.46	17.49	17.22	17.38
4600	NASDAQ	ACAD	Thu, Sep 8, 2022	16.80	17.43	16.80	17.42
4599	NASDAQ	ACAD	Wed, Sep 7, 2022	16.12	16.85	16.09	16.85
4598	NASDAQ	ACAD	Tue, Sep 6, 2022	16.56	16.64	16.06	16.13
4597	NASDAQ	ACAD	Fri, Sep 2, 2022	16.87	17.32	16.58	16.73
4596	NASDAQ	ACAD	Thu, Sep 1, 2022	16.38	16.87	16.16	16.87
4595	NASDAQ	ACAD	Wed, Aug 31, 2022	16.30	16.74	16.23	16.43
4594	NASDAQ	ACAD	Tue, Aug 30, 2022	16.54	16.61	15.66	16.12
4593	NASDAQ	ACAD	Mon, Aug 29, 2022	16.32	16.81	16.20	16.47
4592	NASDAQ	ACAD	Fri, Aug 26, 2022	16.97	17.11	16.50	16.53
4591	NASDAQ	ACAD	Thu, Aug 25, 2022	17.28	17.36	16.62	16.84
4590	NASDAQ	ACAD	Wed, Aug 24, 2022	16.88	17.30	16.63	17.14
4589	NASDAQ	ACAD	Tue, Aug 23, 2022	16.82	17.12	16.62	16.88
4588	NASDAQ	ACAD	Mon, Aug 22, 2022	16.88	17.36	16.67	16.75
4587	NASDAQ	ACAD	Fri, Aug 19, 2022	17.22	17.37	16.61	16.91
4586	NASDAQ	ACAD	Thu, Aug 18, 2022	17.14	17.67	16.97	17.37
4585	NASDAQ	ACAD	Wed, Aug 17, 2022	16.81	17.43	16.73	17.06
4584	NASDAQ	ACAD	Tue, Aug 16, 2022	16.60	16.99	16.32	16.96
4583	NASDAQ	ACAD	Mon, Aug 15, 2022	16.33	16.68	16.14	16.60
4582	NASDAQ	ACAD	Fri, Aug 12, 2022	15.88	16.43	15.73	16.40
4581	NASDAQ	ACAD	Thu, Aug 11, 2022	16.11	16.28	15.56	15.74
4580	NASDAQ	ACAD	Wed, Aug 10, 2022	16.58	16.66	15.65	16.15
4579	NASDAQ	ACAD	Tue, Aug 9, 2022	16.60	16.83	15.21	16.22
4578	NASDAQ	ACAD	Mon, Aug 8, 2022	16.03	16.97	16.03	16.62
4577	NASDAQ	ACAD	Fri, Aug 5, 2022	15.21	16.97	14.95	16.44
4576	NASDAQ	ACAD	Thu, Aug 4, 2022	15.26	15.72	14.89	15.62
4575	NASDAQ	ACAD	Wed, Aug 3, 2022	15.38	15.81	14.93	14.97
4574	NASDAQ	ACAD	Tue, Aug 2, 2022	14.08	15.06	13.80	15.01
4573	NASDAQ	ACAD	Mon, Aug 1, 2022	14.56	14.96	14.08	14.11
4572	NASDAQ	ACAD	Fri, Jul 29, 2022	14.52	14.74	14.18	14.69
4571	NASDAQ	ACAD	Thu, Jul 28, 2022	14.79	14.85	14.31	14.58
4570	NASDAQ	ACAD	Wed, Jul 27, 2022	14.21	14.80	14.05	14.77
4569	NASDAQ	ACAD	Tue, Jul 26, 2022	14.27	14.49	14.08	14.16
4568	NASDAQ	ACAD	Mon, Jul 25, 2022	14.43	14.48	13.86	14.23
4567	NASDAQ	ACAD	Fri, Jul 22, 2022	15.02	15.02	14.39	14.42
4566	NASDAQ	ACAD	Thu, Jul 21, 2022	15.03	15.25	14.71	14.98
4565	NASDAQ	ACAD	Wed, Jul 20, 2022	15.39	15.60	14.96	15.09
4564	NASDAQ	ACAD	Tue, Jul 19, 2022	15.23	15.52	14.95	15.47
4563	NASDAQ	ACAD	Mon, Jul 18, 2022	15.38	15.74	14.96	15.01
4562	NASDAQ	ACAD	Fri, Jul 15, 2022	15.80	15.80	15.06	15.28
4561	NASDAQ	ACAD	Thu, Jul 14, 2022	15.90	15.95	15.62	15.74
4560	NASDAQ	ACAD	Wed, Jul 13, 2022	15.28	16.19	15.19	15.99
4559	NASDAQ	ACAD	Tue, Jul 12, 2022	15.83	16.04	15.17	15.53
4558	NASDAQ	ACAD	Mon, Jul 11, 2022	15.71	16.27	15.59	15.92
4557	NASDAQ	ACAD	Fri, Jul 8, 2022	15.54	15.96	15.37	15.74
4556	NASDAQ	ACAD	Thu, Jul 7, 2022	15.05	15.86	14.92	15.71
4555	NASDAQ	ACAD	Wed, Jul 6, 2022	15.17	15.61	14.99	15.12
4554	NASDAQ	ACAD	Tue, Jul 5, 2022	14.29	15.28	14.15	15.27
4553	NASDAQ	ACAD	Fri, Jul 1, 2022	14.06	14.50	13.98	14.37
4552	NASDAQ	ACAD	Thu, Jun 30, 2022	14.03	14.31	13.93	14.09
4551	NASDAQ	ACAD	Wed, Jun 29, 2022	14.04	14.37	13.89	14.22
4550	NASDAQ	ACAD	Tue, Jun 28, 2022	14.62	14.72	13.87	14.00
4549	NASDAQ	ACAD	Mon, Jun 27, 2022	14.88	15.25	14.60	14.64
4548	NASDAQ	ACAD	Fri, Jun 24, 2022	14.84	15.48	14.35	14.98
4547	NASDAQ	ACAD	Thu, Jun 23, 2022	13.44	14.86	13.38	14.72
4546	NASDAQ	ACAD	Wed, Jun 22, 2022	12.75	13.61	12.68	13.43
4545	NASDAQ	ACAD	Tue, Jun 21, 2022	13.20	13.26	12.24	13.01
4544	NASDAQ	ACAD	Thu, Jun 16, 2022	18.53	20.35	17.89	19.51
4543	NASDAQ	ACAD	Wed, Jun 15, 2022	17.39	19.58	17.14	18.77
4542	NASDAQ	ACAD	Tue, Jun 14, 2022	16.87	16.92	15.53	16.25
4541	NASDAQ	ACAD	Mon, Jun 13, 2022	16.55	16.80	15.89	16.77
4540	NASDAQ	ACAD	Fri, Jun 10, 2022	17.16	17.34	16.70	17.09
4539	NASDAQ	ACAD	Thu, Jun 9, 2022	17.91	18.08	17.36	17.43
4538	NASDAQ	ACAD	Wed, Jun 8, 2022	18.07	18.47	17.92	18.12
4537	NASDAQ	ACAD	Tue, Jun 7, 2022	16.78	18.36	16.78	18.27
4536	NASDAQ	ACAD	Mon, Jun 6, 2022	18.02	18.26	16.71	16.93
4535	NASDAQ	ACAD	Fri, Jun 3, 2022	16.16	17.94	16.11	17.90
4534	NASDAQ	ACAD	Thu, Jun 2, 2022	16.16	16.45	15.92	16.21
4533	NASDAQ	ACAD	Wed, Jun 1, 2022	16.24	16.86	15.86	16.37
4532	NASDAQ	ACAD	Tue, May 31, 2022	16.93	17.02	16.11	16.15
4531	NASDAQ	ACAD	Fri, May 27, 2022	16.23	17.11	15.92	17.08
4530	NASDAQ	ACAD	Thu, May 26, 2022	15.93	16.47	15.65	16.23
4529	NASDAQ	ACAD	Wed, May 25, 2022	16.02	16.29	15.45	15.96
4528	NASDAQ	ACAD	Tue, May 24, 2022	16.65	16.93	15.88	15.98
4527	NASDAQ	ACAD	Mon, May 23, 2022	17.33	17.43	16.48	16.79
4526	NASDAQ	ACAD	Fri, May 20, 2022	17.01	17.21	16.26	17.11
4525	NASDAQ	ACAD	Thu, May 19, 2022	16.07	17.12	16.07	16.83
4524	NASDAQ	ACAD	Wed, May 18, 2022	16.56	16.79	15.79	16.04
4523	NASDAQ	ACAD	Tue, May 17, 2022	17.03	17.23	16.61	17.05
4522	NASDAQ	ACAD	Mon, May 16, 2022	16.80	17.03	16.39	16.60
4521	NASDAQ	ACAD	Fri, May 13, 2022	16.36	16.93	16.18	16.85
4520	NASDAQ	ACAD	Thu, May 12, 2022	15.23	16.03	15.16	16.03
4519	NASDAQ	ACAD	Wed, May 11, 2022	16.64	16.87	15.16	15.29
4518	NASDAQ	ACAD	Tue, May 10, 2022	17.32	17.74	16.21	16.84
4517	NASDAQ	ACAD	Mon, May 9, 2022	17.45	17.76	16.31	16.38
4516	NASDAQ	ACAD	Fri, May 6, 2022	18.54	18.63	17.65	17.88
4515	NASDAQ	ACAD	Thu, May 5, 2022	19.51	19.88	18.71	18.83
4514	NASDAQ	ACAD	Wed, May 4, 2022	19.95	19.95	18.90	19.89
4513	NASDAQ	ACAD	Tue, May 3, 2022	19.57	20.50	19.45	19.81
4512	NASDAQ	ACAD	Mon, May 2, 2022	18.18	19.57	18.18	19.54
4511	NASDAQ	ACAD	Fri, Apr 29, 2022	18.88	19.23	18.40	18.44
4510	NASDAQ	ACAD	Thu, Apr 28, 2022	19.43	19.58	18.35	18.96
4509	NASDAQ	ACAD	Wed, Apr 27, 2022	19.00	19.57	18.70	18.99
4508	NASDAQ	ACAD	Tue, Apr 26, 2022	20.05	20.21	18.76	18.94
4507	NASDAQ	ACAD	Mon, Apr 25, 2022	20.13	20.47	19.73	20.26
4506	NASDAQ	ACAD	Fri, Apr 22, 2022	21.33	21.43	20.35	20.43
4505	NASDAQ	ACAD	Thu, Apr 21, 2022	22.71	22.71	21.25	21.34
4504	NASDAQ	ACAD	Wed, Apr 20, 2022	21.85	22.72	21.27	22.32
4503	NASDAQ	ACAD	Tue, Apr 19, 2022	21.53	22.13	21.00	21.72
4502	NASDAQ	ACAD	Mon, Apr 18, 2022	23.54	23.54	22.30	22.41
4501	NASDAQ	ACAD	Thu, Apr 14, 2022	24.23	24.30	23.45	23.47
4500	NASDAQ	ACAD	Wed, Apr 13, 2022	23.51	24.74	23.51	24.43
4499	NASDAQ	ACAD	Tue, Apr 12, 2022	23.78	24.18	23.02	23.40
4498	NASDAQ	ACAD	Mon, Apr 11, 2022	25.61	25.77	23.59	23.62
4497	NASDAQ	ACAD	Fri, Apr 8, 2022	27.05	27.56	25.98	26.00
4496	NASDAQ	ACAD	Thu, Apr 7, 2022	27.06	28.06	26.63	27.06
4495	NASDAQ	ACAD	Wed, Apr 6, 2022	25.82	27.51	25.78	27.22
4494	NASDAQ	ACAD	Tue, Apr 5, 2022	26.22	26.68	25.63	25.75
4493	NASDAQ	ACAD	Mon, Apr 4, 2022	25.82	26.29	25.51	26.22
4492	NASDAQ	ACAD	Fri, Apr 1, 2022	24.27	25.60	24.16	25.56
4491	NASDAQ	ACAD	Thu, Mar 31, 2022	24.50	24.70	23.93	24.22
4490	NASDAQ	ACAD	Wed, Mar 30, 2022	25.34	25.55	24.32	24.41
4489	NASDAQ	ACAD	Tue, Mar 29, 2022	24.70	25.54	24.70	25.32
4488	NASDAQ	ACAD	Mon, Mar 28, 2022	26.70	27.37	24.15	24.65
4487	NASDAQ	ACAD	Fri, Mar 25, 2022	27.24	27.27	26.26	26.89
4486	NASDAQ	ACAD	Thu, Mar 24, 2022	26.07	27.39	25.96	27.15
4485	NASDAQ	ACAD	Wed, Mar 23, 2022	26.17	26.55	25.57	25.68
4484	NASDAQ	ACAD	Tue, Mar 22, 2022	25.57	26.44	25.35	26.39
4483	NASDAQ	ACAD	Mon, Mar 21, 2022	25.27	26.20	25.03	25.55
4482	NASDAQ	ACAD	Fri, Mar 18, 2022	24.19	25.83	23.89	25.38
4481	NASDAQ	ACAD	Thu, Mar 17, 2022	23.61	23.99	23.36	23.86
4480	NASDAQ	ACAD	Wed, Mar 16, 2022	24.36	24.87	22.75	23.60
4479	NASDAQ	ACAD	Tue, Mar 15, 2022	22.44	23.06	21.76	23.05
4478	NASDAQ	ACAD	Mon, Mar 14, 2022	23.02	23.40	21.98	22.27
4477	NASDAQ	ACAD	Fri, Mar 11, 2022	24.59	25.01	23.05	23.18
4476	NASDAQ	ACAD	Thu, Mar 10, 2022	25.30	25.75	24.14	24.56
4475	NASDAQ	ACAD	Wed, Mar 9, 2022	23.90	27.16	23.67	25.78
4474	NASDAQ	ACAD	Tue, Mar 8, 2022	24.15	24.40	22.78	23.40
4473	NASDAQ	ACAD	Mon, Mar 7, 2022	23.91	24.62	23.83	24.40
4472	NASDAQ	ACAD	Fri, Mar 4, 2022	24.14	24.41	23.65	24.04
4471	NASDAQ	ACAD	Thu, Mar 3, 2022	24.67	25.27	24.13	24.36
4470	NASDAQ	ACAD	Wed, Mar 2, 2022	25.03	25.55	24.51	24.66
4469	NASDAQ	ACAD	Tue, Mar 1, 2022	24.24	25.84	24.24	25.07
4468	NASDAQ	ACAD	Mon, Feb 28, 2022	25.46	25.74	24.84	25.41
4467	NASDAQ	ACAD	Fri, Feb 25, 2022	25.57	25.97	24.94	25.64
4466	NASDAQ	ACAD	Thu, Feb 24, 2022	23.80	25.92	23.71	25.82
4465	NASDAQ	ACAD	Wed, Feb 23, 2022	26.46	26.46	24.54	24.69
4464	NASDAQ	ACAD	Tue, Feb 22, 2022	25.30	26.72	25.25	26.15
4463	NASDAQ	ACAD	Fri, Feb 18, 2022	26.75	27.19	25.76	25.86
4462	NASDAQ	ACAD	Thu, Feb 17, 2022	27.33	27.42	26.61	26.63
4461	NASDAQ	ACAD	Wed, Feb 16, 2022	27.19	27.81	26.50	27.50
4460	NASDAQ	ACAD	Tue, Feb 15, 2022	26.33	27.54	26.14	27.28
4459	NASDAQ	ACAD	Mon, Feb 14, 2022	25.96	26.66	25.74	26.19
4458	NASDAQ	ACAD	Fri, Feb 11, 2022	26.33	26.80	25.53	25.95
4457	NASDAQ	ACAD	Thu, Feb 10, 2022	26.24	27.24	25.90	26.23
4456	NASDAQ	ACAD	Wed, Feb 9, 2022	26.34	26.86	25.61	26.85
4455	NASDAQ	ACAD	Tue, Feb 8, 2022	24.97	25.37	24.52	25.13
4454	NASDAQ	ACAD	Mon, Feb 7, 2022	23.60	25.65	23.48	25.31
4453	NASDAQ	ACAD	Fri, Feb 4, 2022	23.01	23.86	22.45	23.60
4452	NASDAQ	ACAD	Thu, Feb 3, 2022	23.11	23.93	23.10	23.13
4451	NASDAQ	ACAD	Wed, Feb 2, 2022	23.80	24.02	23.09	23.41
4450	NASDAQ	ACAD	Tue, Feb 1, 2022	22.77	23.94	22.60	23.84
4449	NASDAQ	ACAD	Mon, Jan 31, 2022	22.23	22.69	22.04	22.49
4448	NASDAQ	ACAD	Fri, Jan 28, 2022	21.50	22.13	21.03	22.11
4447	NASDAQ	ACAD	Thu, Jan 27, 2022	22.07	22.37	21.51	21.53
4446	NASDAQ	ACAD	Wed, Jan 26, 2022	22.15	22.87	21.71	21.93
4445	NASDAQ	ACAD	Tue, Jan 25, 2022	22.00	22.17	21.30	21.93
4444	NASDAQ	ACAD	Mon, Jan 24, 2022	20.92	22.55	20.74	22.45
4443	NASDAQ	ACAD	Fri, Jan 21, 2022	21.39	22.05	20.94	21.18
4442	NASDAQ	ACAD	Thu, Jan 20, 2022	22.31	22.91	21.38	21.49
4441	NASDAQ	ACAD	Wed, Jan 19, 2022	21.09	22.23	21.09	21.87
4440	NASDAQ	ACAD	Tue, Jan 18, 2022	22.78	22.83	20.89	20.94
4439	NASDAQ	ACAD	Fri, Jan 14, 2022	21.86	23.07	21.66	23.05
4438	NASDAQ	ACAD	Thu, Jan 13, 2022	22.20	22.77	21.63	22.14
4437	NASDAQ	ACAD	Wed, Jan 12, 2022	22.68	22.80	21.85	22.14
4436	NASDAQ	ACAD	Tue, Jan 11, 2022	22.65	23.30	22.32	22.75
4435	NASDAQ	ACAD	Mon, Jan 10, 2022	22.63	22.78	21.67	22.71
4434	NASDAQ	ACAD	Fri, Jan 7, 2022	23.05	23.64	22.54	22.59
4433	NASDAQ	ACAD	Thu, Jan 6, 2022	23.38	24.08	22.64	23.39
4432	NASDAQ	ACAD	Wed, Jan 5, 2022	24.36	24.99	23.10	23.11
4431	NASDAQ	ACAD	Tue, Jan 4, 2022	24.39	24.59	23.38	23.62
4430	NASDAQ	ACAD	Mon, Jan 3, 2022	23.33	24.55	23.12	24.39
4429	NASDAQ	ACAD	Fri, Dec 31, 2021	23.66	23.73	22.94	23.34
4428	NASDAQ	ACAD	Thu, Dec 30, 2021	23.92	24.20	23.51	23.54
4427	NASDAQ	ACAD	Wed, Dec 29, 2021	24.60	24.74	23.87	23.96
4426	NASDAQ	ACAD	Tue, Dec 28, 2021	24.34	25.09	24.29	24.67
4425	NASDAQ	ACAD	Mon, Dec 27, 2021	24.17	24.74	23.90	24.32
4424	NASDAQ	ACAD	Thu, Dec 23, 2021	23.85	24.58	23.37	24.30
4423	NASDAQ	ACAD	Wed, Dec 22, 2021	21.51	24.01	21.21	23.92
4422	NASDAQ	ACAD	Tue, Dec 21, 2021	25.16	25.29	20.84	21.45
4421	NASDAQ	ACAD	Mon, Dec 20, 2021	25.50	27.19	24.94	27.09
4420	NASDAQ	ACAD	Fri, Dec 17, 2021	24.73	26.33	24.36	25.76
4419	NASDAQ	ACAD	Thu, Dec 16, 2021	24.17	24.85	23.91	24.79
4418	NASDAQ	ACAD	Wed, Dec 15, 2021	23.13	24.42	22.19	24.38
4417	NASDAQ	ACAD	Tue, Dec 14, 2021	22.55	23.47	22.42	23.00
4416	NASDAQ	ACAD	Mon, Dec 13, 2021	22.30	23.25	22.21	22.90
4415	NASDAQ	ACAD	Fri, Dec 10, 2021	22.61	23.15	22.13	22.26
4414	NASDAQ	ACAD	Thu, Dec 9, 2021	21.74	23.35	21.57	22.62
4413	NASDAQ	ACAD	Wed, Dec 8, 2021	21.59	21.96	21.12	21.78
4412	NASDAQ	ACAD	Tue, Dec 7, 2021	21.80	21.86	19.81	21.32
4411	NASDAQ	ACAD	Mon, Dec 6, 2021	18.82	19.49	18.50	19.40
4410	NASDAQ	ACAD	Fri, Dec 3, 2021	20.00	20.00	18.50	18.79
4409	NASDAQ	ACAD	Thu, Dec 2, 2021	18.90	19.99	18.75	19.94
4408	NASDAQ	ACAD	Wed, Dec 1, 2021	19.01	19.98	18.87	18.90
4407	NASDAQ	ACAD	Tue, Nov 30, 2021	18.65	19.24	18.57	19.20
4406	NASDAQ	ACAD	Mon, Nov 29, 2021	19.07	19.49	18.82	18.84
4405	NASDAQ	ACAD	Fri, Nov 26, 2021	19.45	19.90	18.58	18.79
4404	NASDAQ	ACAD	Wed, Nov 24, 2021	19.32	19.97	19.04	19.78
4403	NASDAQ	ACAD	Tue, Nov 23, 2021	19.21	19.55	18.79	19.49
4402	NASDAQ	ACAD	Mon, Nov 22, 2021	19.01	19.63	18.96	19.29
4401	NASDAQ	ACAD	Fri, Nov 19, 2021	18.93	19.53	18.85	19.15
4400	NASDAQ	ACAD	Thu, Nov 18, 2021	19.59	19.67	18.82	18.95
4399	NASDAQ	ACAD	Wed, Nov 17, 2021	20.27	20.75	19.39	19.48
4398	NASDAQ	ACAD	Tue, Nov 16, 2021	19.83	20.48	19.43	20.46
4397	NASDAQ	ACAD	Mon, Nov 15, 2021	20.91	20.93	19.75	19.77
4396	NASDAQ	ACAD	Fri, Nov 12, 2021	20.73	20.85	20.42	20.65
4395	NASDAQ	ACAD	Thu, Nov 11, 2021	20.31	21.20	20.31	20.68
4394	NASDAQ	ACAD	Wed, Nov 10, 2021	21.56	21.66	20.28	20.34
4393	NASDAQ	ACAD	Tue, Nov 9, 2021	20.84	21.88	20.69	21.57
4392	NASDAQ	ACAD	Mon, Nov 8, 2021	20.18	20.60	19.36	19.57
4391	NASDAQ	ACAD	Fri, Nov 5, 2021	20.00	20.11	19.53	20.02
4390	NASDAQ	ACAD	Thu, Nov 4, 2021	20.24	20.57	19.91	20.02
4389	NASDAQ	ACAD	Wed, Nov 3, 2021	19.17	20.58	19.06	20.37
4388	NASDAQ	ACAD	Tue, Nov 2, 2021	20.18	20.18	19.06	19.18
4387	NASDAQ	ACAD	Mon, Nov 1, 2021	18.50	20.61	18.27	20.53
4386	NASDAQ	ACAD	Fri, Oct 29, 2021	18.20	18.53	17.84	17.95
4385	NASDAQ	ACAD	Thu, Oct 28, 2021	17.42	18.12	17.40	18.11
4384	NASDAQ	ACAD	Wed, Oct 27, 2021	17.60	17.93	16.88	17.56
4383	NASDAQ	ACAD	Tue, Oct 26, 2021	17.35	17.91	17.14	17.56
4382	NASDAQ	ACAD	Mon, Oct 25, 2021	18.45	18.56	17.33	17.36
4381	NASDAQ	ACAD	Fri, Oct 22, 2021	18.10	18.57	17.94	18.54
4380	NASDAQ	ACAD	Thu, Oct 21, 2021	17.92	18.26	17.84	18.05
4379	NASDAQ	ACAD	Wed, Oct 20, 2021	17.66	18.43	17.53	17.98
4378	NASDAQ	ACAD	Tue, Oct 19, 2021	17.73	17.88	17.49	17.69
4377	NASDAQ	ACAD	Mon, Oct 18, 2021	17.41	17.64	16.87	17.60
4376	NASDAQ	ACAD	Fri, Oct 15, 2021	17.98	18.34	17.46	17.51
4375	NASDAQ	ACAD	Thu, Oct 14, 2021	17.41	17.84	16.64	17.82
4374	NASDAQ	ACAD	Wed, Oct 13, 2021	17.52	18.22	17.52	17.84
4373	NASDAQ	ACAD	Tue, Oct 12, 2021	17.31	17.90	17.31	17.63
4372	NASDAQ	ACAD	Mon, Oct 11, 2021	16.94	17.59	16.83	17.40
4371	NASDAQ	ACAD	Fri, Oct 8, 2021	17.25	17.25	16.87	16.93
4370	NASDAQ	ACAD	Thu, Oct 7, 2021	16.85	17.34	16.79	17.06
4369	NASDAQ	ACAD	Wed, Oct 6, 2021	16.74	17.09	16.71	16.87
4368	NASDAQ	ACAD	Tue, Oct 5, 2021	16.74	17.32	16.55	16.92
4367	NASDAQ	ACAD	Mon, Oct 4, 2021	17.38	17.55	16.65	16.79
4366	NASDAQ	ACAD	Fri, Oct 1, 2021	16.57	17.56	16.57	17.48
4365	NASDAQ	ACAD	Thu, Sep 30, 2021	17.00	17.18	16.54	16.61
4364	NASDAQ	ACAD	Wed, Sep 29, 2021	17.36	17.50	16.89	16.96
4363	NASDAQ	ACAD	Tue, Sep 28, 2021	17.24	17.99	17.18	17.27
4362	NASDAQ	ACAD	Mon, Sep 27, 2021	16.92	17.69	16.82	17.41
4361	NASDAQ	ACAD	Fri, Sep 24, 2021	17.28	17.42	16.94	16.94
4360	NASDAQ	ACAD	Thu, Sep 23, 2021	17.00	17.52	16.89	17.37
4359	NASDAQ	ACAD	Wed, Sep 22, 2021	17.01	17.18	16.68	17.04
4358	NASDAQ	ACAD	Tue, Sep 21, 2021	16.75	17.32	16.61	17.02
4357	NASDAQ	ACAD	Mon, Sep 20, 2021	16.39	16.88	16.16	16.71
4356	NASDAQ	ACAD	Fri, Sep 17, 2021	16.16	16.77	16.03	16.70
4355	NASDAQ	ACAD	Thu, Sep 16, 2021	15.92	16.13	15.71	16.12
4354	NASDAQ	ACAD	Wed, Sep 15, 2021	15.75	16.31	15.70	15.90
4353	NASDAQ	ACAD	Tue, Sep 14, 2021	16.33	16.45	15.68	15.78
4352	NASDAQ	ACAD	Mon, Sep 13, 2021	16.10	16.62	15.92	16.26
4351	NASDAQ	ACAD	Fri, Sep 10, 2021	16.47	16.49	16.08	16.09
4350	NASDAQ	ACAD	Thu, Sep 9, 2021	16.43	16.79	16.35	16.45
4349	NASDAQ	ACAD	Wed, Sep 8, 2021	16.42	16.55	16.00	16.53
4348	NASDAQ	ACAD	Tue, Sep 7, 2021	16.68	16.92	16.18	16.28
4347	NASDAQ	ACAD	Fri, Sep 3, 2021	17.17	17.22	16.70	16.78
4346	NASDAQ	ACAD	Thu, Sep 2, 2021	17.55	17.77	17.05	17.17
4345	NASDAQ	ACAD	Wed, Sep 1, 2021	17.53	17.87	17.36	17.69
4344	NASDAQ	ACAD	Tue, Aug 31, 2021	16.97	17.53	16.93	17.51
4343	NASDAQ	ACAD	Mon, Aug 30, 2021	17.22	17.36	16.83	16.97
4342	NASDAQ	ACAD	Fri, Aug 27, 2021	16.68	17.38	16.44	17.11
4341	NASDAQ	ACAD	Thu, Aug 26, 2021	17.16	17.31	16.63	16.68
4340	NASDAQ	ACAD	Wed, Aug 25, 2021	16.90	17.42	16.77	17.18
4339	NASDAQ	ACAD	Tue, Aug 24, 2021	17.05	17.07	16.63	17.00
4338	NASDAQ	ACAD	Mon, Aug 23, 2021	16.85	17.12	16.71	17.00
4337	NASDAQ	ACAD	Fri, Aug 20, 2021	16.09	16.78	16.09	16.68
4336	NASDAQ	ACAD	Thu, Aug 19, 2021	16.62	16.79	16.00	16.14
4335	NASDAQ	ACAD	Wed, Aug 18, 2021	17.32	17.52	16.69	16.72
4334	NASDAQ	ACAD	Tue, Aug 17, 2021	16.63	17.32	16.51	17.24
4333	NASDAQ	ACAD	Mon, Aug 16, 2021	17.50	17.50	16.79	16.84
4332	NASDAQ	ACAD	Fri, Aug 13, 2021	18.09	18.25	17.54	17.58
4331	NASDAQ	ACAD	Thu, Aug 12, 2021	18.30	18.40	17.68	18.04
4330	NASDAQ	ACAD	Wed, Aug 11, 2021	18.58	18.68	18.27	18.33
4329	NASDAQ	ACAD	Tue, Aug 10, 2021	19.12	19.19	18.23	18.49
4328	NASDAQ	ACAD	Mon, Aug 9, 2021	19.29	19.83	18.94	19.16
4327	NASDAQ	ACAD	Fri, Aug 6, 2021	19.24	19.56	18.91	19.18
4326	NASDAQ	ACAD	Thu, Aug 5, 2021	19.66	20.64	19.10	19.25
4325	NASDAQ	ACAD	Wed, Aug 4, 2021	21.44	21.99	20.60	21.05
4324	NASDAQ	ACAD	Tue, Aug 3, 2021	21.01	21.70	20.56	21.63
4323	NASDAQ	ACAD	Mon, Aug 2, 2021	21.68	21.75	20.96	21.00
4322	NASDAQ	ACAD	Fri, Jul 30, 2021	22.13	22.58	21.63	21.63
4321	NASDAQ	ACAD	Thu, Jul 29, 2021	22.27	22.64	22.09	22.29
4320	NASDAQ	ACAD	Wed, Jul 28, 2021	21.37	22.23	21.19	22.15
4319	NASDAQ	ACAD	Tue, Jul 27, 2021	21.21	21.46	20.71	21.15
4318	NASDAQ	ACAD	Mon, Jul 26, 2021	21.63	21.90	20.90	21.29
4317	NASDAQ	ACAD	Fri, Jul 23, 2021	22.17	22.28	21.32	21.46
4316	NASDAQ	ACAD	Thu, Jul 22, 2021	24.36	24.36	22.18	22.23
4315	NASDAQ	ACAD	Wed, Jul 21, 2021	24.21	24.30	23.34	23.73
4314	NASDAQ	ACAD	Tue, Jul 20, 2021	23.11	24.27	23.11	24.26
4313	NASDAQ	ACAD	Mon, Jul 19, 2021	23.17	23.39	22.75	23.21
4312	NASDAQ	ACAD	Fri, Jul 16, 2021	23.28	24.19	23.28	23.50
4311	NASDAQ	ACAD	Thu, Jul 15, 2021	23.42	23.84	22.70	23.16
4310	NASDAQ	ACAD	Wed, Jul 14, 2021	24.06	24.06	23.28	23.43
4309	NASDAQ	ACAD	Tue, Jul 13, 2021	23.69	24.50	23.69	23.98
4308	NASDAQ	ACAD	Mon, Jul 12, 2021	23.68	23.80	23.30	23.74
4307	NASDAQ	ACAD	Fri, Jul 9, 2021	23.70	23.95	23.16	23.71
4306	NASDAQ	ACAD	Thu, Jul 8, 2021	23.64	24.26	23.47	23.70
4305	NASDAQ	ACAD	Wed, Jul 7, 2021	24.20	24.20	23.52	23.97
4304	NASDAQ	ACAD	Tue, Jul 6, 2021	24.39	24.76	24.02	24.13
4303	NASDAQ	ACAD	Fri, Jul 2, 2021	24.73	24.77	24.05	24.30
4302	NASDAQ	ACAD	Thu, Jul 1, 2021	24.22	24.77	23.93	24.77
4301	NASDAQ	ACAD	Wed, Jun 30, 2021	24.25	25.19	23.75	24.39
4300	NASDAQ	ACAD	Tue, Jun 29, 2021	25.36	25.36	23.83	24.13
4299	NASDAQ	ACAD	Mon, Jun 28, 2021	26.15	26.18	24.95	25.33
4298	NASDAQ	ACAD	Fri, Jun 25, 2021	24.97	26.32	24.61	26.17
4297	NASDAQ	ACAD	Thu, Jun 24, 2021	24.55	25.57	24.48	25.01
4296	NASDAQ	ACAD	Wed, Jun 23, 2021	25.02	25.02	24.07	24.52
4295	NASDAQ	ACAD	Tue, Jun 22, 2021	24.96	25.09	24.47	24.88
4294	NASDAQ	ACAD	Mon, Jun 21, 2021	26.00	26.01	24.94	25.01
4293	NASDAQ	ACAD	Fri, Jun 18, 2021	25.79	26.23	25.24	26.03
4292	NASDAQ	ACAD	Thu, Jun 17, 2021	25.83	26.50	25.42	25.85
4291	NASDAQ	ACAD	Wed, Jun 16, 2021	26.31	26.72	25.46	25.90
4290	NASDAQ	ACAD	Tue, Jun 15, 2021	27.07	27.10	26.04	26.27
4289	NASDAQ	ACAD	Mon, Jun 14, 2021	27.36	27.68	26.86	27.24
4288	NASDAQ	ACAD	Fri, Jun 11, 2021	27.09	27.60	26.91	27.42
4287	NASDAQ	ACAD	Thu, Jun 10, 2021	25.95	27.34	25.70	27.30
4286	NASDAQ	ACAD	Wed, Jun 9, 2021	26.73	27.06	25.62	26.13
4285	NASDAQ	ACAD	Tue, Jun 8, 2021	25.40	26.63	25.24	26.57
4284	NASDAQ	ACAD	Mon, Jun 7, 2021	23.72	26.05	23.65	25.40
4283	NASDAQ	ACAD	Fri, Jun 4, 2021	23.39	23.72	22.68	23.69
4282	NASDAQ	ACAD	Thu, Jun 3, 2021	22.56	23.75	22.21	23.31
4281	NASDAQ	ACAD	Wed, Jun 2, 2021	22.50	22.98	22.32	22.62
4280	NASDAQ	ACAD	Tue, Jun 1, 2021	22.51	22.69	21.77	22.35
4279	NASDAQ	ACAD	Fri, May 28, 2021	22.08	22.73	22.08	22.34
4278	NASDAQ	ACAD	Thu, May 27, 2021	21.85	22.31	21.60	22.04
4277	NASDAQ	ACAD	Wed, May 26, 2021	21.26	21.76	21.16	21.71
4276	NASDAQ	ACAD	Tue, May 25, 2021	21.34	21.73	21.24	21.28
4275	NASDAQ	ACAD	Mon, May 24, 2021	22.00	22.09	21.22	21.32
4274	NASDAQ	ACAD	Fri, May 21, 2021	21.59	22.15	21.41	21.94
4273	NASDAQ	ACAD	Thu, May 20, 2021	20.76	21.67	20.65	21.58
4272	NASDAQ	ACAD	Wed, May 19, 2021	21.24	21.30	20.62	20.72
4271	NASDAQ	ACAD	Tue, May 18, 2021	21.26	21.97	21.20	21.39
4270	NASDAQ	ACAD	Mon, May 17, 2021	21.51	22.28	21.02	21.23
4269	NASDAQ	ACAD	Fri, May 14, 2021	21.27	21.94	20.87	21.77
4268	NASDAQ	ACAD	Thu, May 13, 2021	21.85	21.99	20.93	21.22
4267	NASDAQ	ACAD	Wed, May 12, 2021	20.77	22.33	20.74	21.83
4266	NASDAQ	ACAD	Tue, May 11, 2021	20.65	21.60	20.36	20.84
4265	NASDAQ	ACAD	Mon, May 10, 2021	20.90	21.27	20.62	21.02
4264	NASDAQ	ACAD	Fri, May 7, 2021	20.89	21.59	20.65	21.07
4263	NASDAQ	ACAD	Thu, May 6, 2021	19.55	20.99	19.53	20.95
4262	NASDAQ	ACAD	Wed, May 5, 2021	19.42	19.75	19.20	19.40
4261	NASDAQ	ACAD	Tue, May 4, 2021	20.13	20.23	19.34	19.52
4260	NASDAQ	ACAD	Mon, May 3, 2021	20.54	20.70	20.21	20.25
4259	NASDAQ	ACAD	Fri, Apr 30, 2021	20.33	20.79	20.30	20.56
4258	NASDAQ	ACAD	Thu, Apr 29, 2021	20.94	21.22	20.43	20.59
4257	NASDAQ	ACAD	Wed, Apr 28, 2021	21.16	21.18	20.70	20.77
4256	NASDAQ	ACAD	Tue, Apr 27, 2021	21.31	21.37	20.83	21.05
4255	NASDAQ	ACAD	Mon, Apr 26, 2021	20.65	21.65	20.49	21.35
4254	NASDAQ	ACAD	Fri, Apr 23, 2021	20.85	21.47	20.49	20.50
4253	NASDAQ	ACAD	Thu, Apr 22, 2021	21.47	21.74	20.84	20.87
4252	NASDAQ	ACAD	Wed, Apr 21, 2021	20.82	21.53	20.68	21.47
4251	NASDAQ	ACAD	Tue, Apr 20, 2021	20.70	21.25	20.59	20.80
4250	NASDAQ	ACAD	Mon, Apr 19, 2021	21.04	21.42	20.24	20.72
4249	NASDAQ	ACAD	Fri, Apr 16, 2021	21.32	21.40	20.84	21.15
4248	NASDAQ	ACAD	Thu, Apr 15, 2021	21.34	21.57	21.03	21.20
4247	NASDAQ	ACAD	Wed, Apr 14, 2021	20.61	21.78	20.61	21.28
4246	NASDAQ	ACAD	Tue, Apr 13, 2021	20.50	20.90	20.42	20.60
4245	NASDAQ	ACAD	Mon, Apr 12, 2021	20.40	20.71	20.12	20.43
4244	NASDAQ	ACAD	Fri, Apr 9, 2021	20.78	20.86	20.31	20.39
4243	NASDAQ	ACAD	Thu, Apr 8, 2021	21.59	21.60	20.53	20.68
4242	NASDAQ	ACAD	Wed, Apr 7, 2021	20.39	21.68	20.37	21.23
4241	NASDAQ	ACAD	Tue, Apr 6, 2021	20.75	21.18	20.36	20.64
4240	NASDAQ	ACAD	Mon, Apr 5, 2021	21.25	22.07	20.92	21.18
4239	NASDAQ	ACAD	Thu, Apr 1, 2021	25.86	26.28	25.26	25.59
4238	NASDAQ	ACAD	Wed, Mar 31, 2021	25.94	26.56	25.43	25.80
4237	NASDAQ	ACAD	Tue, Mar 30, 2021	25.12	25.98	24.99	25.71
4236	NASDAQ	ACAD	Mon, Mar 29, 2021	25.80	26.12	25.23	25.30
4235	NASDAQ	ACAD	Fri, Mar 26, 2021	25.95	26.30	25.37	25.86
4234	NASDAQ	ACAD	Thu, Mar 25, 2021	25.09	26.20	24.99	26.02
4233	NASDAQ	ACAD	Wed, Mar 24, 2021	25.86	26.18	25.22	25.34
4232	NASDAQ	ACAD	Tue, Mar 23, 2021	26.94	26.94	25.78	25.88
4231	NASDAQ	ACAD	Mon, Mar 22, 2021	27.86	28.31	26.96	27.00
4230	NASDAQ	ACAD	Fri, Mar 19, 2021	27.31	27.98	26.65	27.75
4229	NASDAQ	ACAD	Thu, Mar 18, 2021	27.36	27.89	26.75	27.05
4228	NASDAQ	ACAD	Wed, Mar 17, 2021	27.39	28.07	27.06	27.55
4227	NASDAQ	ACAD	Tue, Mar 16, 2021	30.12	30.16	26.75	27.34
4226	NASDAQ	ACAD	Mon, Mar 15, 2021	27.08	30.11	26.86	29.99
4225	NASDAQ	ACAD	Fri, Mar 12, 2021	26.55	27.30	25.98	27.04
4224	NASDAQ	ACAD	Thu, Mar 11, 2021	27.18	27.58	26.42	26.75
4223	NASDAQ	ACAD	Wed, Mar 10, 2021	25.61	28.87	25.56	26.89
4222	NASDAQ	ACAD	Tue, Mar 9, 2021	25.95	26.25	23.35	25.02
4221	NASDAQ	ACAD	Mon, Mar 8, 2021	49.08	49.23	45.71	45.78
4220	NASDAQ	ACAD	Fri, Mar 5, 2021	46.03	49.25	44.30	48.98
4219	NASDAQ	ACAD	Thu, Mar 4, 2021	47.52	48.16	45.44	45.82
4218	NASDAQ	ACAD	Wed, Mar 3, 2021	47.07	48.10	45.55	47.44
4217	NASDAQ	ACAD	Tue, Mar 2, 2021	49.22	49.75	46.87	46.94
4216	NASDAQ	ACAD	Mon, Mar 1, 2021	49.34	49.91	48.56	49.56
4215	NASDAQ	ACAD	Fri, Feb 26, 2021	47.34	49.37	47.13	48.97
4214	NASDAQ	ACAD	Thu, Feb 25, 2021	48.29	50.13	47.17	47.31
4213	NASDAQ	ACAD	Wed, Feb 24, 2021	49.71	50.40	48.33	48.69
4212	NASDAQ	ACAD	Tue, Feb 23, 2021	48.78	50.61	48.13	49.74
4211	NASDAQ	ACAD	Mon, Feb 22, 2021	50.63	52.12	50.07	50.18
4210	NASDAQ	ACAD	Fri, Feb 19, 2021	50.69	52.11	50.47	51.73
4209	NASDAQ	ACAD	Thu, Feb 18, 2021	49.86	50.90	49.47	50.42
4208	NASDAQ	ACAD	Wed, Feb 17, 2021	49.00	50.21	48.12	50.07
4207	NASDAQ	ACAD	Tue, Feb 16, 2021	50.50	50.88	48.86	49.12
4206	NASDAQ	ACAD	Fri, Feb 12, 2021	51.01	51.13	49.64	50.13
4205	NASDAQ	ACAD	Thu, Feb 11, 2021	51.92	52.64	50.61	51.24
4204	NASDAQ	ACAD	Wed, Feb 10, 2021	50.45	52.80	50.40	51.63
4203	NASDAQ	ACAD	Tue, Feb 9, 2021	51.07	51.76	50.03	50.45
4202	NASDAQ	ACAD	Mon, Feb 8, 2021	52.24	52.78	51.08	51.28
4201	NASDAQ	ACAD	Fri, Feb 5, 2021	50.61	51.95	50.10	51.70
4200	NASDAQ	ACAD	Thu, Feb 4, 2021	49.63	51.61	49.30	51.07
4199	NASDAQ	ACAD	Wed, Feb 3, 2021	49.45	51.21	49.22	49.32
4198	NASDAQ	ACAD	Tue, Feb 2, 2021	46.97	50.30	46.93	49.43
4197	NASDAQ	ACAD	Mon, Feb 1, 2021	48.49	48.90	45.65	46.58
4196	NASDAQ	ACAD	Fri, Jan 29, 2021	49.73	49.96	47.26	48.05
4195	NASDAQ	ACAD	Thu, Jan 28, 2021	48.23	49.85	47.14	49.54
4194	NASDAQ	ACAD	Wed, Jan 27, 2021	51.33	51.50	48.32	48.61
4193	NASDAQ	ACAD	Tue, Jan 26, 2021	54.17	54.50	51.50	51.61
4192	NASDAQ	ACAD	Mon, Jan 25, 2021	53.20	54.58	52.70	53.95
4191	NASDAQ	ACAD	Fri, Jan 22, 2021	51.99	52.99	51.43	52.83
4190	NASDAQ	ACAD	Thu, Jan 21, 2021	53.65	53.76	51.90	52.01
4189	NASDAQ	ACAD	Wed, Jan 20, 2021	53.50	53.90	52.56	53.34
4188	NASDAQ	ACAD	Tue, Jan 19, 2021	54.49	54.50	53.15	53.37
4187	NASDAQ	ACAD	Fri, Jan 15, 2021	54.37	54.73	53.13	53.66
4186	NASDAQ	ACAD	Thu, Jan 14, 2021	53.42	54.91	53.25	54.46
4185	NASDAQ	ACAD	Wed, Jan 13, 2021	53.77	54.45	53.13	53.31
4184	NASDAQ	ACAD	Tue, Jan 12, 2021	54.36	55.05	52.63	53.57
4183	NASDAQ	ACAD	Mon, Jan 11, 2021	53.20	54.95	52.08	54.42
4182	NASDAQ	ACAD	Fri, Jan 8, 2021	55.23	55.85	52.80	53.13
4181	NASDAQ	ACAD	Thu, Jan 7, 2021	53.34	55.78	53.34	54.99
4180	NASDAQ	ACAD	Wed, Jan 6, 2021	51.72	54.05	51.04	53.79
4179	NASDAQ	ACAD	Tue, Jan 5, 2021	52.90	53.47	51.64	52.03
4178	NASDAQ	ACAD	Mon, Jan 4, 2021	54.11	54.43	52.43	52.81
4177	NASDAQ	ACAD	Thu, Dec 31, 2020	53.87	53.89	52.81	53.46
4176	NASDAQ	ACAD	Wed, Dec 30, 2020	53.88	54.59	53.06	53.69
4175	NASDAQ	ACAD	Tue, Dec 29, 2020	52.66	53.97	51.64	53.78
4174	NASDAQ	ACAD	Mon, Dec 28, 2020	55.56	55.84	52.92	53.17
4173	NASDAQ	ACAD	Thu, Dec 24, 2020	55.56	55.80	54.94	55.01
4172	NASDAQ	ACAD	Wed, Dec 23, 2020	55.72	55.90	54.86	55.09
4171	NASDAQ	ACAD	Tue, Dec 22, 2020	57.07	57.26	55.35	55.59
4170	NASDAQ	ACAD	Mon, Dec 21, 2020	55.17	57.34	54.82	56.69
4169	NASDAQ	ACAD	Fri, Dec 18, 2020	55.54	55.90	54.39	55.25
4168	NASDAQ	ACAD	Thu, Dec 17, 2020	53.45	55.41	53.32	55.21
4167	NASDAQ	ACAD	Wed, Dec 16, 2020	53.17	53.60	52.26	53.08
4166	NASDAQ	ACAD	Tue, Dec 15, 2020	52.45	52.86	51.31	52.57
4165	NASDAQ	ACAD	Mon, Dec 14, 2020	51.79	52.85	51.63	52.13
4164	NASDAQ	ACAD	Fri, Dec 11, 2020	52.45	52.82	50.25	51.26
4163	NASDAQ	ACAD	Thu, Dec 10, 2020	52.21	53.40	52.06	52.57
4162	NASDAQ	ACAD	Wed, Dec 9, 2020	53.94	54.22	51.55	52.33
4161	NASDAQ	ACAD	Tue, Dec 8, 2020	53.21	54.15	52.30	54.06
4160	NASDAQ	ACAD	Mon, Dec 7, 2020	54.69	55.00	53.16	53.38
4159	NASDAQ	ACAD	Fri, Dec 4, 2020	53.49	54.90	52.88	54.24
4158	NASDAQ	ACAD	Thu, Dec 3, 2020	54.88	55.45	52.88	53.28
4157	NASDAQ	ACAD	Wed, Dec 2, 2020	56.50	56.50	54.29	54.73
4156	NASDAQ	ACAD	Tue, Dec 1, 2020	57.25	57.25	55.93	56.79
4155	NASDAQ	ACAD	Mon, Nov 30, 2020	56.70	56.80	55.36	56.66
4154	NASDAQ	ACAD	Fri, Nov 27, 2020	56.19	56.28	55.10	56.00
4153	NASDAQ	ACAD	Wed, Nov 25, 2020	54.89	57.46	54.72	55.86
4152	NASDAQ	ACAD	Tue, Nov 24, 2020	54.07	54.84	53.53	54.72
4151	NASDAQ	ACAD	Mon, Nov 23, 2020	54.12	54.21	52.80	53.84
4150	NASDAQ	ACAD	Fri, Nov 20, 2020	53.50	53.95	52.72	53.57
4149	NASDAQ	ACAD	Thu, Nov 19, 2020	53.78	54.24	53.12	53.61
4148	NASDAQ	ACAD	Wed, Nov 18, 2020	55.54	55.81	53.61	53.82
4147	NASDAQ	ACAD	Tue, Nov 17, 2020	54.17	55.90	53.69	55.29
4146	NASDAQ	ACAD	Mon, Nov 16, 2020	53.54	55.00	53.03	54.63
4145	NASDAQ	ACAD	Fri, Nov 13, 2020	51.00	51.80	50.95	51.57
4144	NASDAQ	ACAD	Thu, Nov 12, 2020	49.32	50.88	49.23	50.61
4143	NASDAQ	ACAD	Wed, Nov 11, 2020	49.52	49.87	48.83	49.07
4142	NASDAQ	ACAD	Tue, Nov 10, 2020	50.15	50.46	48.81	49.01
4141	NASDAQ	ACAD	Mon, Nov 9, 2020	51.37	51.90	49.75	50.03
4140	NASDAQ	ACAD	Fri, Nov 6, 2020	48.09	50.50	48.09	50.19
4139	NASDAQ	ACAD	Thu, Nov 5, 2020	46.40	49.95	46.13	48.56
4138	NASDAQ	ACAD	Wed, Nov 4, 2020	46.80	50.08	46.80	49.13
4137	NASDAQ	ACAD	Tue, Nov 3, 2020	45.36	46.92	45.36	46.60
4136	NASDAQ	ACAD	Mon, Nov 2, 2020	46.50	46.56	44.78	45.64
4135	NASDAQ	ACAD	Fri, Oct 30, 2020	46.80	47.67	45.35	46.45
4134	NASDAQ	ACAD	Thu, Oct 29, 2020	46.69	48.00	45.93	47.35
4133	NASDAQ	ACAD	Wed, Oct 28, 2020	45.90	47.75	45.32	46.42
4132	NASDAQ	ACAD	Tue, Oct 27, 2020	45.00	47.55	44.55	46.36
4131	NASDAQ	ACAD	Mon, Oct 26, 2020	42.90	44.91	42.90	44.87
4130	NASDAQ	ACAD	Fri, Oct 23, 2020	42.37	43.33	42.16	43.17
4129	NASDAQ	ACAD	Thu, Oct 22, 2020	41.02	42.47	41.02	42.23
4128	NASDAQ	ACAD	Wed, Oct 21, 2020	41.34	41.59	40.61	41.04
4127	NASDAQ	ACAD	Tue, Oct 20, 2020	41.49	41.98	40.38	41.21
4126	NASDAQ	ACAD	Mon, Oct 19, 2020	42.93	43.47	41.40	41.49
4125	NASDAQ	ACAD	Fri, Oct 16, 2020	42.56	44.28	42.50	42.61
4124	NASDAQ	ACAD	Thu, Oct 15, 2020	42.45	43.19	41.92	42.71
4123	NASDAQ	ACAD	Wed, Oct 14, 2020	43.79	43.81	42.90	42.92
4122	NASDAQ	ACAD	Tue, Oct 13, 2020	43.25	43.65	42.88	43.26
4121	NASDAQ	ACAD	Mon, Oct 12, 2020	43.19	43.57	42.57	43.12
4120	NASDAQ	ACAD	Fri, Oct 9, 2020	43.17	43.30	42.41	42.73
4119	NASDAQ	ACAD	Thu, Oct 8, 2020	43.21	43.21	42.16	43.18
4118	NASDAQ	ACAD	Wed, Oct 7, 2020	41.95	43.15	41.93	42.89
4117	NASDAQ	ACAD	Tue, Oct 6, 2020	42.20	42.70	41.48	41.68
4116	NASDAQ	ACAD	Mon, Oct 5, 2020	41.82	42.40	41.54	42.14
4115	NASDAQ	ACAD	Fri, Oct 2, 2020	41.39	42.22	40.87	41.36
4114	NASDAQ	ACAD	Thu, Oct 1, 2020	41.25	42.36	41.24	42.14
4113	NASDAQ	ACAD	Wed, Sep 30, 2020	41.11	41.64	40.56	41.25
4112	NASDAQ	ACAD	Tue, Sep 29, 2020	40.10	40.93	39.88	40.41
4111	NASDAQ	ACAD	Mon, Sep 28, 2020	40.58	40.67	39.67	40.23
4110	NASDAQ	ACAD	Fri, Sep 25, 2020	38.73	40.51	38.65	40.18
4109	NASDAQ	ACAD	Thu, Sep 24, 2020	40.04	40.11	37.56	38.61
4108	NASDAQ	ACAD	Wed, Sep 23, 2020	41.00	41.40	40.35	40.45
4107	NASDAQ	ACAD	Tue, Sep 22, 2020	41.53	41.53	39.57	40.97
4106	NASDAQ	ACAD	Mon, Sep 21, 2020	41.79	42.02	40.58	41.32
4105	NASDAQ	ACAD	Fri, Sep 18, 2020	41.14	42.63	40.92	42.42
4104	NASDAQ	ACAD	Thu, Sep 17, 2020	38.75	40.92	38.53	40.76
4103	NASDAQ	ACAD	Wed, Sep 16, 2020	38.96	39.71	38.80	39.20
4102	NASDAQ	ACAD	Tue, Sep 15, 2020	39.00	39.40	38.52	38.79
4101	NASDAQ	ACAD	Mon, Sep 14, 2020	37.25	39.13	37.16	38.61
4100	NASDAQ	ACAD	Fri, Sep 11, 2020	36.58	37.22	36.33	36.62
4099	NASDAQ	ACAD	Thu, Sep 10, 2020	37.99	38.04	36.35	36.42
4098	NASDAQ	ACAD	Wed, Sep 9, 2020	38.51	38.71	37.77	37.90
4097	NASDAQ	ACAD	Tue, Sep 8, 2020	37.86	38.80	37.52	38.20
4096	NASDAQ	ACAD	Fri, Sep 4, 2020	38.26	38.79	36.79	38.27
4095	NASDAQ	ACAD	Thu, Sep 3, 2020	39.07	39.14	37.80	38.39
4094	NASDAQ	ACAD	Wed, Sep 2, 2020	38.53	39.30	38.08	39.22
4093	NASDAQ	ACAD	Tue, Sep 1, 2020	39.56	39.74	37.91	38.08
4092	NASDAQ	ACAD	Mon, Aug 31, 2020	38.50	39.83	38.42	39.59
4091	NASDAQ	ACAD	Fri, Aug 28, 2020	38.05	38.15	37.43	37.98
4090	NASDAQ	ACAD	Thu, Aug 27, 2020	37.84	38.30	37.51	37.98
4089	NASDAQ	ACAD	Wed, Aug 26, 2020	38.37	38.43	37.36	37.67
4088	NASDAQ	ACAD	Tue, Aug 25, 2020	38.29	38.57	37.87	38.37
4087	NASDAQ	ACAD	Mon, Aug 24, 2020	39.03	39.03	37.80	38.00
4086	NASDAQ	ACAD	Fri, Aug 21, 2020	39.05	39.32	37.93	38.32
4085	NASDAQ	ACAD	Thu, Aug 20, 2020	39.33	40.09	39.05	39.27
4084	NASDAQ	ACAD	Wed, Aug 19, 2020	39.48	39.57	37.87	38.91
4083	NASDAQ	ACAD	Tue, Aug 18, 2020	39.75	40.00	38.66	39.66
4082	NASDAQ	ACAD	Mon, Aug 17, 2020	39.67	40.18	39.29	39.46
4081	NASDAQ	ACAD	Fri, Aug 14, 2020	39.85	39.99	39.23	39.35
4080	NASDAQ	ACAD	Thu, Aug 13, 2020	39.63	41.14	39.51	39.91
4079	NASDAQ	ACAD	Wed, Aug 12, 2020	40.62	40.95	39.11	39.86
4078	NASDAQ	ACAD	Tue, Aug 11, 2020	41.12	41.26	39.92	40.23
4077	NASDAQ	ACAD	Mon, Aug 10, 2020	42.78	42.93	39.66	41.29
4076	NASDAQ	ACAD	Fri, Aug 7, 2020	43.99	44.15	42.68	42.73
4075	NASDAQ	ACAD	Thu, Aug 6, 2020	43.00	44.44	43.00	43.63
4074	NASDAQ	ACAD	Wed, Aug 5, 2020	43.62	43.93	42.69	42.87
4073	NASDAQ	ACAD	Tue, Aug 4, 2020	43.06	43.98	42.60	43.52
4072	NASDAQ	ACAD	Mon, Aug 3, 2020	42.08	43.59	41.91	43.27
4071	NASDAQ	ACAD	Fri, Jul 31, 2020	42.43	42.53	40.82	41.57
4070	NASDAQ	ACAD	Thu, Jul 30, 2020	42.27	42.96	42.00	42.49
4069	NASDAQ	ACAD	Wed, Jul 29, 2020	43.53	43.97	42.45	42.53
4068	NASDAQ	ACAD	Tue, Jul 28, 2020	44.24	44.73	43.14	43.15
4067	NASDAQ	ACAD	Mon, Jul 27, 2020	43.67	44.44	42.82	44.33
4066	NASDAQ	ACAD	Fri, Jul 24, 2020	43.20	43.91	42.85	43.46
4065	NASDAQ	ACAD	Thu, Jul 23, 2020	42.95	44.82	42.75	43.75
4064	NASDAQ	ACAD	Wed, Jul 22, 2020	44.88	45.17	42.58	42.92
4063	NASDAQ	ACAD	Tue, Jul 21, 2020	47.50	48.47	44.30	44.69
4062	NASDAQ	ACAD	Mon, Jul 20, 2020	55.30	55.97	54.92	55.42
4061	NASDAQ	ACAD	Fri, Jul 17, 2020	54.93	55.43	54.62	54.97
4060	NASDAQ	ACAD	Thu, Jul 16, 2020	54.85	55.00	54.13	54.58
4059	NASDAQ	ACAD	Wed, Jul 15, 2020	54.50	55.37	53.92	55.13
4058	NASDAQ	ACAD	Tue, Jul 14, 2020	52.40	53.73	51.40	53.72
4057	NASDAQ	ACAD	Mon, Jul 13, 2020	56.08	56.29	52.13	52.32
4056	NASDAQ	ACAD	Fri, Jul 10, 2020	56.02	56.42	55.09	55.45
4055	NASDAQ	ACAD	Thu, Jul 9, 2020	56.50	57.57	55.87	56.07
4054	NASDAQ	ACAD	Wed, Jul 8, 2020	57.34	58.36	56.08	56.40
4053	NASDAQ	ACAD	Tue, Jul 7, 2020	55.55	58.72	55.12	57.00
4052	NASDAQ	ACAD	Mon, Jul 6, 2020	52.77	53.80	52.21	53.69
4051	NASDAQ	ACAD	Thu, Jul 2, 2020	50.91	52.28	50.31	51.61
4050	NASDAQ	ACAD	Wed, Jul 1, 2020	48.77	51.00	48.60	50.29
4049	NASDAQ	ACAD	Tue, Jun 30, 2020	48.50	48.71	47.55	48.47
4048	NASDAQ	ACAD	Mon, Jun 29, 2020	48.94	48.94	47.46	48.16
4047	NASDAQ	ACAD	Fri, Jun 26, 2020	51.47	52.24	46.93	47.93
4046	NASDAQ	ACAD	Thu, Jun 25, 2020	51.42	51.50	48.38	50.19
4045	NASDAQ	ACAD	Wed, Jun 24, 2020	52.77	53.75	49.96	52.02
4044	NASDAQ	ACAD	Tue, Jun 23, 2020	52.57	53.74	51.97	52.73
4043	NASDAQ	ACAD	Mon, Jun 22, 2020	51.79	52.90	50.84	52.32
4042	NASDAQ	ACAD	Fri, Jun 19, 2020	49.91	52.25	48.72	52.03
4041	NASDAQ	ACAD	Thu, Jun 18, 2020	46.93	50.19	46.49	49.32
4040	NASDAQ	ACAD	Wed, Jun 17, 2020	47.84	48.00	46.49	47.12
4039	NASDAQ	ACAD	Tue, Jun 16, 2020	47.51	47.94	46.44	47.34
4038	NASDAQ	ACAD	Mon, Jun 15, 2020	44.90	46.88	44.55	46.49
4037	NASDAQ	ACAD	Fri, Jun 12, 2020	46.00	46.21	44.46	45.85
4036	NASDAQ	ACAD	Thu, Jun 11, 2020	46.35	46.72	45.15	45.19
4035	NASDAQ	ACAD	Wed, Jun 10, 2020	47.92	48.65	46.56	47.02
4034	NASDAQ	ACAD	Tue, Jun 9, 2020	46.82	48.21	46.25	47.49
4033	NASDAQ	ACAD	Mon, Jun 8, 2020	45.45	47.21	44.70	46.81
4032	NASDAQ	ACAD	Fri, Jun 5, 2020	45.78	46.58	45.13	45.61
4031	NASDAQ	ACAD	Thu, Jun 4, 2020	46.55	47.79	45.02	45.75
4030	NASDAQ	ACAD	Wed, Jun 3, 2020	48.27	48.36	46.32	46.90
4029	NASDAQ	ACAD	Tue, Jun 2, 2020	49.01	49.01	47.37	48.02
4028	NASDAQ	ACAD	Mon, Jun 1, 2020	49.47	50.39	48.69	48.89
4027	NASDAQ	ACAD	Fri, May 29, 2020	51.01	51.32	48.00	49.68
4026	NASDAQ	ACAD	Thu, May 28, 2020	51.10	52.27	49.88	50.69
4025	NASDAQ	ACAD	Wed, May 27, 2020	51.58	52.06	48.25	50.63
4024	NASDAQ	ACAD	Tue, May 26, 2020	51.94	53.05	51.10	51.17
4023	NASDAQ	ACAD	Fri, May 22, 2020	51.59	51.61	50.45	51.24
4022	NASDAQ	ACAD	Thu, May 21, 2020	52.58	52.97	51.05	51.57
4021	NASDAQ	ACAD	Wed, May 20, 2020	51.45	52.80	50.86	52.55
4020	NASDAQ	ACAD	Tue, May 19, 2020	51.93	53.13	50.98	51.04
4019	NASDAQ	ACAD	Mon, May 18, 2020	51.45	52.83	51.16	52.06
4018	NASDAQ	ACAD	Fri, May 15, 2020	47.45	50.85	46.99	50.83
4017	NASDAQ	ACAD	Thu, May 14, 2020	45.33	47.63	44.66	47.36
4016	NASDAQ	ACAD	Wed, May 13, 2020	49.89	49.93	45.05	46.02
4015	NASDAQ	ACAD	Tue, May 12, 2020	51.27	51.49	49.30	49.37
4014	NASDAQ	ACAD	Mon, May 11, 2020	50.21	51.72	48.53	50.89
4013	NASDAQ	ACAD	Fri, May 8, 2020	49.75	52.47	49.01	50.72
4012	NASDAQ	ACAD	Thu, May 7, 2020	49.59	49.59	47.64	49.34
4011	NASDAQ	ACAD	Wed, May 6, 2020	47.96	49.33	47.19	48.18
4010	NASDAQ	ACAD	Tue, May 5, 2020	46.87	47.89	46.61	47.38
4009	NASDAQ	ACAD	Mon, May 4, 2020	44.52	46.60	44.33	46.59
4008	NASDAQ	ACAD	Fri, May 1, 2020	47.37	47.57	44.22	44.93
4007	NASDAQ	ACAD	Thu, Apr 30, 2020	49.21	50.40	47.87	48.31
4006	NASDAQ	ACAD	Wed, Apr 29, 2020	51.50	51.67	50.14	50.76
4005	NASDAQ	ACAD	Tue, Apr 28, 2020	51.89	52.27	50.20	50.64
4004	NASDAQ	ACAD	Mon, Apr 27, 2020	51.92	52.74	50.57	51.89
4003	NASDAQ	ACAD	Fri, Apr 24, 2020	49.75	51.38	49.27	50.93
4002	NASDAQ	ACAD	Thu, Apr 23, 2020	49.66	50.42	49.05	49.14
4001	NASDAQ	ACAD	Wed, Apr 22, 2020	49.00	50.15	48.58	49.41
4000	NASDAQ	ACAD	Tue, Apr 21, 2020	48.99	49.44	47.10	47.84
3999	NASDAQ	ACAD	Mon, Apr 20, 2020	49.00	51.16	48.07	49.73
3998	NASDAQ	ACAD	Fri, Apr 17, 2020	47.52	48.97	46.43	48.90
3997	NASDAQ	ACAD	Thu, Apr 16, 2020	46.08	46.95	45.13	46.55
3996	NASDAQ	ACAD	Wed, Apr 15, 2020	44.56	46.10	43.25	45.19
3995	NASDAQ	ACAD	Tue, Apr 14, 2020	43.50	45.40	43.16	44.93
3994	NASDAQ	ACAD	Mon, Apr 13, 2020	42.96	43.44	42.07	42.85
3993	NASDAQ	ACAD	Thu, Apr 9, 2020	43.22	44.00	42.31	43.80
3992	NASDAQ	ACAD	Wed, Apr 8, 2020	42.24	43.03	40.90	42.80
3991	NASDAQ	ACAD	Tue, Apr 7, 2020	44.00	44.72	41.05	41.71
3990	NASDAQ	ACAD	Mon, Apr 6, 2020	42.00	43.44	41.21	43.29
3989	NASDAQ	ACAD	Fri, Apr 3, 2020	40.94	41.78	39.39	40.76
3988	NASDAQ	ACAD	Thu, Apr 2, 2020	38.81	41.69	38.45	41.68
3987	NASDAQ	ACAD	Wed, Apr 1, 2020	40.95	41.74	38.75	39.26
3986	NASDAQ	ACAD	Tue, Mar 31, 2020	43.52	44.49	41.02	42.25
3985	NASDAQ	ACAD	Mon, Mar 30, 2020	39.03	41.40	38.73	41.32
3984	NASDAQ	ACAD	Fri, Mar 27, 2020	38.61	40.45	37.74	38.83
3983	NASDAQ	ACAD	Thu, Mar 26, 2020	38.32	39.99	38.01	39.52
3982	NASDAQ	ACAD	Wed, Mar 25, 2020	37.89	39.79	36.38	38.06
3981	NASDAQ	ACAD	Tue, Mar 24, 2020	36.25	38.28	35.62	38.06
3980	NASDAQ	ACAD	Mon, Mar 23, 2020	33.80	35.66	32.90	35.00
3979	NASDAQ	ACAD	Fri, Mar 20, 2020	34.77	37.47	33.24	33.37
3978	NASDAQ	ACAD	Thu, Mar 19, 2020	33.54	35.32	32.10	34.76
3977	NASDAQ	ACAD	Wed, Mar 18, 2020	33.44	35.62	31.91	33.21
3976	NASDAQ	ACAD	Tue, Mar 17, 2020	32.04	34.50	30.71	34.38
3975	NASDAQ	ACAD	Mon, Mar 16, 2020	31.39	34.93	30.02	31.65
3974	NASDAQ	ACAD	Fri, Mar 13, 2020	37.13	37.35	32.66	35.63
3973	NASDAQ	ACAD	Thu, Mar 12, 2020	34.26	37.04	32.21	35.39
3972	NASDAQ	ACAD	Wed, Mar 11, 2020	39.79	40.78	36.71	36.87
3971	NASDAQ	ACAD	Tue, Mar 10, 2020	40.27	41.20	38.58	41.01
3970	NASDAQ	ACAD	Mon, Mar 9, 2020	39.00	40.11	37.69	39.32
3969	NASDAQ	ACAD	Fri, Mar 6, 2020	43.44	44.50	40.68	41.91
3968	NASDAQ	ACAD	Thu, Mar 5, 2020	43.50	45.16	43.00	44.39
3967	NASDAQ	ACAD	Wed, Mar 4, 2020	42.76	44.59	41.92	44.53
3966	NASDAQ	ACAD	Tue, Mar 3, 2020	43.54	43.70	41.33	41.98
3965	NASDAQ	ACAD	Mon, Mar 2, 2020	42.71	44.30	41.23	43.76
3964	NASDAQ	ACAD	Fri, Feb 28, 2020	37.83	42.76	37.55	42.74
3963	NASDAQ	ACAD	Thu, Feb 27, 2020	39.50	40.48	37.30	39.10
3962	NASDAQ	ACAD	Wed, Feb 26, 2020	40.93	42.04	39.57	40.22
3961	NASDAQ	ACAD	Tue, Feb 25, 2020	42.48	42.91	40.31	40.67
3960	NASDAQ	ACAD	Mon, Feb 24, 2020	43.93	44.10	42.08	42.25
3959	NASDAQ	ACAD	Fri, Feb 21, 2020	44.77	45.19	44.11	45.13
3958	NASDAQ	ACAD	Thu, Feb 20, 2020	45.52	45.78	43.43	44.83
3957	NASDAQ	ACAD	Wed, Feb 19, 2020	45.56	46.04	45.06	45.84
3956	NASDAQ	ACAD	Tue, Feb 18, 2020	46.08	46.91	44.45	45.44
3955	NASDAQ	ACAD	Fri, Feb 14, 2020	46.43	47.29	45.74	46.09
3954	NASDAQ	ACAD	Thu, Feb 13, 2020	44.96	47.99	44.42	46.87
3953	NASDAQ	ACAD	Wed, Feb 12, 2020	44.07	45.37	43.12	45.22
3952	NASDAQ	ACAD	Tue, Feb 11, 2020	44.00	44.18	42.85	43.88
3951	NASDAQ	ACAD	Mon, Feb 10, 2020	41.67	43.60	41.16	43.49
3950	NASDAQ	ACAD	Fri, Feb 7, 2020	41.92	42.49	40.89	41.67
3949	NASDAQ	ACAD	Thu, Feb 6, 2020	43.10	43.24	41.73	41.94
3948	NASDAQ	ACAD	Wed, Feb 5, 2020	42.07	43.18	41.94	42.75
3947	NASDAQ	ACAD	Tue, Feb 4, 2020	41.10	42.40	40.90	41.67
3946	NASDAQ	ACAD	Mon, Feb 3, 2020	40.39	41.00	40.02	40.90
3945	NASDAQ	ACAD	Fri, Jan 31, 2020	39.88	40.18	39.20	39.94
3944	NASDAQ	ACAD	Thu, Jan 30, 2020	39.85	40.45	39.07	39.98
3943	NASDAQ	ACAD	Wed, Jan 29, 2020	41.45	41.60	39.83	40.24
3942	NASDAQ	ACAD	Tue, Jan 28, 2020	40.55	41.76	39.90	41.55
3941	NASDAQ	ACAD	Mon, Jan 27, 2020	38.80	40.81	37.01	40.43
3940	NASDAQ	ACAD	Fri, Jan 24, 2020	40.89	41.29	39.06	39.34
3939	NASDAQ	ACAD	Thu, Jan 23, 2020	42.00	42.13	40.68	40.79
3938	NASDAQ	ACAD	Wed, Jan 22, 2020	43.51	43.82	42.05	42.16
3937	NASDAQ	ACAD	Tue, Jan 21, 2020	43.01	43.79	42.85	43.37
3936	NASDAQ	ACAD	Fri, Jan 17, 2020	44.93	45.17	42.91	43.43
3935	NASDAQ	ACAD	Thu, Jan 16, 2020	45.50	45.85	44.20	44.56
3934	NASDAQ	ACAD	Wed, Jan 15, 2020	44.03	46.11	43.76	45.40
3933	NASDAQ	ACAD	Tue, Jan 14, 2020	41.77	44.10	41.66	44.05
3932	NASDAQ	ACAD	Mon, Jan 13, 2020	45.39	45.50	40.60	41.80
3931	NASDAQ	ACAD	Fri, Jan 10, 2020	45.66	47.22	44.82	45.24
3930	NASDAQ	ACAD	Thu, Jan 9, 2020	44.41	45.92	44.29	45.58
3929	NASDAQ	ACAD	Wed, Jan 8, 2020	42.28	44.69	41.86	44.41
3928	NASDAQ	ACAD	Tue, Jan 7, 2020	42.62	42.77	41.34	42.18
3927	NASDAQ	ACAD	Mon, Jan 6, 2020	39.98	42.89	39.32	42.81
3926	NASDAQ	ACAD	Fri, Jan 3, 2020	40.74	41.55	39.94	40.35
3925	NASDAQ	ACAD	Thu, Jan 2, 2020	42.87	42.90	40.79	41.11
3924	NASDAQ	ACAD	Tue, Dec 31, 2019	43.00	43.18	42.37	42.78
3923	NASDAQ	ACAD	Mon, Dec 30, 2019	44.03	44.32	42.75	43.16
3922	NASDAQ	ACAD	Fri, Dec 27, 2019	45.36	45.48	43.83	43.97
3921	NASDAQ	ACAD	Thu, Dec 26, 2019	45.45	45.63	44.79	45.05
3920	NASDAQ	ACAD	Tue, Dec 24, 2019	44.63	45.48	44.46	45.45
3919	NASDAQ	ACAD	Mon, Dec 23, 2019	45.28	45.81	43.71	44.57
3918	NASDAQ	ACAD	Fri, Dec 20, 2019	43.71	45.34	43.18	45.19
3917	NASDAQ	ACAD	Thu, Dec 19, 2019	43.46	44.88	43.10	43.63
3916	NASDAQ	ACAD	Wed, Dec 18, 2019	46.19	46.51	42.30	43.44
3915	NASDAQ	ACAD	Tue, Dec 17, 2019	46.20	46.80	44.97	46.12
3914	NASDAQ	ACAD	Mon, Dec 16, 2019	45.24	46.29	45.20	46.06
3913	NASDAQ	ACAD	Fri, Dec 13, 2019	44.75	45.42	44.00	44.34
3912	NASDAQ	ACAD	Thu, Dec 12, 2019	45.07	45.38	43.67	44.52
3911	NASDAQ	ACAD	Wed, Dec 11, 2019	46.16	46.65	44.68	45.01
3910	NASDAQ	ACAD	Tue, Dec 10, 2019	47.89	48.75	46.05	46.26
3909	NASDAQ	ACAD	Mon, Dec 9, 2019	51.13	51.40	47.88	47.93
3908	NASDAQ	ACAD	Fri, Dec 6, 2019	50.51	52.49	50.50	51.40
3907	NASDAQ	ACAD	Thu, Dec 5, 2019	52.98	53.70	49.90	50.48
3906	NASDAQ	ACAD	Wed, Dec 4, 2019	45.07	45.48	42.81	44.28
3905	NASDAQ	ACAD	Tue, Dec 3, 2019	45.67	46.52	44.89	44.94
3904	NASDAQ	ACAD	Mon, Dec 2, 2019	45.55	46.24	44.30	45.78
3903	NASDAQ	ACAD	Fri, Nov 29, 2019	47.03	47.41	44.67	45.29
3902	NASDAQ	ACAD	Wed, Nov 27, 2019	47.76	47.77	46.95	47.00
3901	NASDAQ	ACAD	Tue, Nov 26, 2019	47.85	48.18	46.84	47.40
3900	NASDAQ	ACAD	Mon, Nov 25, 2019	47.82	48.27	47.25	47.76
3899	NASDAQ	ACAD	Fri, Nov 22, 2019	47.78	48.21	46.84	47.08
3898	NASDAQ	ACAD	Thu, Nov 21, 2019	45.46	47.93	45.28	47.53
3897	NASDAQ	ACAD	Wed, Nov 20, 2019	46.41	47.14	45.50	46.19
3896	NASDAQ	ACAD	Tue, Nov 19, 2019	45.25	47.45	45.10	46.81
3895	NASDAQ	ACAD	Mon, Nov 18, 2019	46.06	46.25	44.16	45.07
3894	NASDAQ	ACAD	Fri, Nov 15, 2019	45.87	47.05	45.77	46.10
3893	NASDAQ	ACAD	Thu, Nov 14, 2019	46.44	46.72	44.33	45.47
3892	NASDAQ	ACAD	Wed, Nov 13, 2019	46.04	47.30	45.90	46.41
3891	NASDAQ	ACAD	Tue, Nov 12, 2019	45.53	47.79	45.50	46.33
3890	NASDAQ	ACAD	Mon, Nov 11, 2019	42.75	45.87	42.39	45.24
3889	NASDAQ	ACAD	Fri, Nov 8, 2019	41.05	43.01	40.68	42.61
3888	NASDAQ	ACAD	Thu, Nov 7, 2019	40.90	41.93	40.83	41.20
3887	NASDAQ	ACAD	Wed, Nov 6, 2019	41.74	41.85	40.54	40.99
3886	NASDAQ	ACAD	Tue, Nov 5, 2019	42.70	42.70	41.43	41.62
3885	NASDAQ	ACAD	Mon, Nov 4, 2019	43.16	43.47	42.27	42.45
3884	NASDAQ	ACAD	Fri, Nov 1, 2019	42.87	43.38	42.07	43.00
3883	NASDAQ	ACAD	Thu, Oct 31, 2019	42.79	43.94	39.75	42.41
3882	NASDAQ	ACAD	Wed, Oct 30, 2019	42.31	43.12	41.54	43.05
3881	NASDAQ	ACAD	Tue, Oct 29, 2019	42.20	42.87	41.64	42.26
3880	NASDAQ	ACAD	Mon, Oct 28, 2019	41.17	42.55	41.00	42.15
3879	NASDAQ	ACAD	Fri, Oct 25, 2019	41.07	42.05	40.61	41.58
3878	NASDAQ	ACAD	Thu, Oct 24, 2019	41.71	41.71	40.53	41.13
3877	NASDAQ	ACAD	Wed, Oct 23, 2019	42.54	42.80	41.60	41.81
3876	NASDAQ	ACAD	Tue, Oct 22, 2019	43.18	44.10	42.27	42.51
3875	NASDAQ	ACAD	Mon, Oct 21, 2019	40.67	43.45	40.02	43.24
3874	NASDAQ	ACAD	Fri, Oct 18, 2019	39.74	40.34	39.38	39.95
3873	NASDAQ	ACAD	Thu, Oct 17, 2019	40.23	40.49	39.79	39.98
3872	NASDAQ	ACAD	Wed, Oct 16, 2019	39.65	40.49	39.50	39.90
3871	NASDAQ	ACAD	Tue, Oct 15, 2019	39.57	40.79	39.56	40.16
3870	NASDAQ	ACAD	Mon, Oct 14, 2019	40.21	40.48	39.34	39.48
3869	NASDAQ	ACAD	Fri, Oct 11, 2019	40.66	40.83	40.12	40.52
3868	NASDAQ	ACAD	Thu, Oct 10, 2019	39.93	40.80	39.73	40.48
3867	NASDAQ	ACAD	Wed, Oct 9, 2019	39.11	40.37	39.11	39.88
3866	NASDAQ	ACAD	Tue, Oct 8, 2019	38.21	39.58	37.37	39.07
3865	NASDAQ	ACAD	Mon, Oct 7, 2019	37.79	38.86	37.67	38.70
3864	NASDAQ	ACAD	Fri, Oct 4, 2019	38.44	39.17	37.02	38.16
3863	NASDAQ	ACAD	Thu, Oct 3, 2019	37.21	38.53	37.04	38.30
3862	NASDAQ	ACAD	Wed, Oct 2, 2019	35.99	37.69	35.35	37.40
3861	NASDAQ	ACAD	Tue, Oct 1, 2019	38.00	39.00	36.09	36.21
3860	NASDAQ	ACAD	Mon, Sep 30, 2019	36.69	37.07	35.83	35.99
3859	NASDAQ	ACAD	Fri, Sep 27, 2019	37.56	38.55	36.02	36.78
3858	NASDAQ	ACAD	Thu, Sep 26, 2019	39.06	39.52	37.00	37.48
3857	NASDAQ	ACAD	Wed, Sep 25, 2019	39.23	40.71	38.80	39.21
3856	NASDAQ	ACAD	Tue, Sep 24, 2019	41.57	41.76	38.00	38.67
3855	NASDAQ	ACAD	Mon, Sep 23, 2019	42.20	43.34	41.48	41.61
3854	NASDAQ	ACAD	Fri, Sep 20, 2019	41.61	42.07	40.60	40.74
3853	NASDAQ	ACAD	Thu, Sep 19, 2019	41.98	42.33	40.53	41.68
3852	NASDAQ	ACAD	Wed, Sep 18, 2019	40.65	42.58	40.03	42.16
3851	NASDAQ	ACAD	Tue, Sep 17, 2019	44.00	44.64	41.13	42.60
3850	NASDAQ	ACAD	Mon, Sep 16, 2019	40.20	44.85	40.00	44.01
3849	NASDAQ	ACAD	Fri, Sep 13, 2019	40.12	41.24	39.60	40.45
3848	NASDAQ	ACAD	Thu, Sep 12, 2019	41.17	41.55	39.05	39.14
3847	NASDAQ	ACAD	Wed, Sep 11, 2019	41.29	41.95	40.07	41.39
3846	NASDAQ	ACAD	Tue, Sep 10, 2019	39.05	41.95	38.06	41.22
3845	NASDAQ	ACAD	Mon, Sep 9, 2019	41.75	43.98	36.62	38.85
3844	NASDAQ	ACAD	Fri, Sep 6, 2019	24.60	24.77	23.77	23.80
3843	NASDAQ	ACAD	Thu, Sep 5, 2019	25.13	25.26	24.26	24.52
3842	NASDAQ	ACAD	Wed, Sep 4, 2019	25.58	25.80	24.21	24.84
3841	NASDAQ	ACAD	Tue, Sep 3, 2019	27.32	27.32	25.05	25.26
3840	NASDAQ	ACAD	Fri, Aug 30, 2019	28.66	28.78	27.43	27.66
3839	NASDAQ	ACAD	Thu, Aug 29, 2019	28.10	28.51	27.55	28.44
3838	NASDAQ	ACAD	Wed, Aug 28, 2019	27.65	28.39	27.52	27.97
3837	NASDAQ	ACAD	Tue, Aug 27, 2019	28.42	28.97	27.51	27.76
3836	NASDAQ	ACAD	Mon, Aug 26, 2019	28.32	28.42	27.32	27.82
3835	NASDAQ	ACAD	Fri, Aug 23, 2019	29.31	29.62	27.90	28.05
3834	NASDAQ	ACAD	Thu, Aug 22, 2019	29.97	29.97	29.05	29.21
3833	NASDAQ	ACAD	Wed, Aug 21, 2019	29.63	30.03	29.14	29.83
3832	NASDAQ	ACAD	Tue, Aug 20, 2019	29.32	29.67	28.98	29.28
3831	NASDAQ	ACAD	Mon, Aug 19, 2019	29.67	29.87	29.11	29.24
3830	NASDAQ	ACAD	Fri, Aug 16, 2019	29.32	29.86	29.22	29.61
3829	NASDAQ	ACAD	Thu, Aug 15, 2019	29.26	29.74	28.66	29.02
3828	NASDAQ	ACAD	Wed, Aug 14, 2019	29.04	29.63	28.51	29.12
3827	NASDAQ	ACAD	Tue, Aug 13, 2019	29.54	30.21	29.05	29.45
3826	NASDAQ	ACAD	Mon, Aug 12, 2019	29.67	30.36	29.43	29.72
3825	NASDAQ	ACAD	Fri, Aug 9, 2019	29.37	30.38	29.10	29.87
3824	NASDAQ	ACAD	Thu, Aug 8, 2019	29.21	29.65	29.01	29.38
3823	NASDAQ	ACAD	Wed, Aug 7, 2019	28.47	29.40	28.13	29.01
3822	NASDAQ	ACAD	Tue, Aug 6, 2019	28.90	29.08	28.12	28.86
3821	NASDAQ	ACAD	Mon, Aug 5, 2019	28.10	29.08	27.87	28.59
3820	NASDAQ	ACAD	Fri, Aug 2, 2019	28.63	29.25	28.07	28.73
3819	NASDAQ	ACAD	Thu, Aug 1, 2019	26.09	29.32	25.50	28.67
3818	NASDAQ	ACAD	Wed, Jul 31, 2019	25.23	25.79	24.56	24.58
3817	NASDAQ	ACAD	Tue, Jul 30, 2019	23.99	25.03	23.86	25.00
3816	NASDAQ	ACAD	Mon, Jul 29, 2019	23.45	24.13	23.13	24.07
3815	NASDAQ	ACAD	Fri, Jul 26, 2019	22.88	23.50	22.78	23.34
3814	NASDAQ	ACAD	Thu, Jul 25, 2019	23.00	23.09	22.33	22.70
3813	NASDAQ	ACAD	Wed, Jul 24, 2019	22.16	23.75	21.91	23.01
3812	NASDAQ	ACAD	Tue, Jul 23, 2019	22.50	23.20	21.56	22.22
3811	NASDAQ	ACAD	Mon, Jul 22, 2019	25.60	26.06	25.60	25.97
3810	NASDAQ	ACAD	Fri, Jul 19, 2019	26.10	26.10	25.54	25.70
3809	NASDAQ	ACAD	Thu, Jul 18, 2019	25.52	26.25	25.19	26.15
3808	NASDAQ	ACAD	Wed, Jul 17, 2019	26.25	26.40	25.54	25.57
3807	NASDAQ	ACAD	Tue, Jul 16, 2019	26.61	27.04	26.18	26.27
3806	NASDAQ	ACAD	Mon, Jul 15, 2019	27.40	27.40	26.63	26.72
3805	NASDAQ	ACAD	Fri, Jul 12, 2019	27.16	27.49	26.86	27.23
3804	NASDAQ	ACAD	Thu, Jul 11, 2019	27.26	27.39	26.62	27.25
3803	NASDAQ	ACAD	Wed, Jul 10, 2019	27.39	27.75	26.57	27.30
3802	NASDAQ	ACAD	Tue, Jul 9, 2019	26.61	27.48	26.61	27.21
3801	NASDAQ	ACAD	Mon, Jul 8, 2019	26.90	27.21	26.44	26.73
3800	NASDAQ	ACAD	Fri, Jul 5, 2019	27.00	27.66	26.93	27.14
3799	NASDAQ	ACAD	Wed, Jul 3, 2019	26.79	27.20	26.42	27.19
3798	NASDAQ	ACAD	Tue, Jul 2, 2019	26.94	26.99	26.26	26.70
3797	NASDAQ	ACAD	Mon, Jul 1, 2019	26.99	27.23	26.74	26.92
3796	NASDAQ	ACAD	Fri, Jun 28, 2019	26.40	26.99	26.21	26.73
3795	NASDAQ	ACAD	Thu, Jun 27, 2019	25.38	26.46	25.29	26.43
3794	NASDAQ	ACAD	Wed, Jun 26, 2019	25.84	26.17	25.02	25.24
3793	NASDAQ	ACAD	Tue, Jun 25, 2019	25.89	26.44	25.70	25.78
3792	NASDAQ	ACAD	Mon, Jun 24, 2019	26.01	26.16	25.56	25.79
3791	NASDAQ	ACAD	Fri, Jun 21, 2019	25.55	26.22	25.22	26.00
3790	NASDAQ	ACAD	Thu, Jun 20, 2019	26.88	27.43	25.64	25.73
3789	NASDAQ	ACAD	Wed, Jun 19, 2019	26.06	26.96	25.59	26.62
3788	NASDAQ	ACAD	Tue, Jun 18, 2019	25.61	26.37	25.53	25.93
3787	NASDAQ	ACAD	Mon, Jun 17, 2019	24.62	25.62	24.38	25.42
3786	NASDAQ	ACAD	Fri, Jun 14, 2019	25.51	25.51	24.25	24.26
3785	NASDAQ	ACAD	Thu, Jun 13, 2019	25.69	25.77	25.37	25.63
3784	NASDAQ	ACAD	Wed, Jun 12, 2019	25.71	25.71	25.13	25.57
3783	NASDAQ	ACAD	Tue, Jun 11, 2019	25.85	26.09	25.52	25.62
3782	NASDAQ	ACAD	Mon, Jun 10, 2019	25.94	26.18	25.56	25.66
3781	NASDAQ	ACAD	Fri, Jun 7, 2019	25.03	26.08	24.94	25.84
3780	NASDAQ	ACAD	Thu, Jun 6, 2019	25.85	25.94	24.69	24.91
3779	NASDAQ	ACAD	Wed, Jun 5, 2019	25.49	25.87	25.00	25.77
3778	NASDAQ	ACAD	Tue, Jun 4, 2019	24.76	25.38	24.62	25.35
3777	NASDAQ	ACAD	Mon, Jun 3, 2019	23.95	24.70	23.93	24.39
3776	NASDAQ	ACAD	Fri, May 31, 2019	24.50	24.74	23.96	23.99
3775	NASDAQ	ACAD	Thu, May 30, 2019	24.70	24.91	24.45	24.90
3774	NASDAQ	ACAD	Wed, May 29, 2019	25.85	25.92	24.54	24.59
3773	NASDAQ	ACAD	Tue, May 28, 2019	26.09	26.55	25.80	26.14
3772	NASDAQ	ACAD	Fri, May 24, 2019	25.45	26.10	25.45	25.96
3771	NASDAQ	ACAD	Thu, May 23, 2019	24.80	25.40	24.03	25.34
3770	NASDAQ	ACAD	Wed, May 22, 2019	25.42	25.67	24.80	25.14
3769	NASDAQ	ACAD	Tue, May 21, 2019	24.56	25.59	24.39	25.54
3768	NASDAQ	ACAD	Mon, May 20, 2019	24.75	24.80	24.20	24.23
3767	NASDAQ	ACAD	Fri, May 17, 2019	25.34	25.74	24.93	25.03
3766	NASDAQ	ACAD	Thu, May 16, 2019	25.97	26.54	25.45	25.66
3765	NASDAQ	ACAD	Wed, May 15, 2019	25.24	26.26	25.14	25.94
3764	NASDAQ	ACAD	Tue, May 14, 2019	24.92	25.88	24.62	25.60
3763	NASDAQ	ACAD	Mon, May 13, 2019	25.10	25.46	24.26	24.63
3762	NASDAQ	ACAD	Fri, May 10, 2019	25.79	26.19	25.28	25.84
3761	NASDAQ	ACAD	Thu, May 9, 2019	25.74	26.24	25.37	25.98
3760	NASDAQ	ACAD	Wed, May 8, 2019	25.78	26.39	25.65	26.15
3759	NASDAQ	ACAD	Tue, May 7, 2019	26.74	26.79	25.51	25.81
3758	NASDAQ	ACAD	Mon, May 6, 2019	25.63	26.86	25.41	26.79
3757	NASDAQ	ACAD	Fri, May 3, 2019	25.51	26.69	25.21	26.52
3756	NASDAQ	ACAD	Thu, May 2, 2019	23.20	26.26	23.19	25.50
3755	NASDAQ	ACAD	Wed, May 1, 2019	24.17	24.58	23.64	23.66
3754	NASDAQ	ACAD	Tue, Apr 30, 2019	25.17	25.24	23.99	24.05
3753	NASDAQ	ACAD	Mon, Apr 29, 2019	25.13	25.54	24.95	25.12
3752	NASDAQ	ACAD	Fri, Apr 26, 2019	24.50	25.21	24.23	25.17
3751	NASDAQ	ACAD	Thu, Apr 25, 2019	24.00	24.67	23.69	24.45
3750	NASDAQ	ACAD	Wed, Apr 24, 2019	24.41	24.49	23.85	24.04
3749	NASDAQ	ACAD	Tue, Apr 23, 2019	23.74	24.78	23.53	24.37
3748	NASDAQ	ACAD	Mon, Apr 22, 2019	23.60	23.93	23.27	23.74
3747	NASDAQ	ACAD	Thu, Apr 18, 2019	23.27	23.62	22.45	23.58
3746	NASDAQ	ACAD	Wed, Apr 17, 2019	25.61	25.61	23.13	23.32
3745	NASDAQ	ACAD	Tue, Apr 16, 2019	25.79	26.06	25.37	25.51
3744	NASDAQ	ACAD	Mon, Apr 15, 2019	25.67	25.89	25.08	25.51
3743	NASDAQ	ACAD	Fri, Apr 12, 2019	26.27	26.48	25.53	25.68
3742	NASDAQ	ACAD	Thu, Apr 11, 2019	26.79	26.97	26.01	26.02
3741	NASDAQ	ACAD	Wed, Apr 10, 2019	26.83	27.00	26.68	26.78
3740	NASDAQ	ACAD	Tue, Apr 9, 2019	26.99	27.40	26.59	26.67
3739	NASDAQ	ACAD	Mon, Apr 8, 2019	28.08	28.37	27.04	27.07
3738	NASDAQ	ACAD	Fri, Apr 5, 2019	26.90	28.67	26.90	28.12
3737	NASDAQ	ACAD	Thu, Apr 4, 2019	27.46	27.50	26.65	26.86
3736	NASDAQ	ACAD	Wed, Apr 3, 2019	27.44	27.52	26.79	27.35
3735	NASDAQ	ACAD	Tue, Apr 2, 2019	26.95	27.64	26.74	27.32
3734	NASDAQ	ACAD	Mon, Apr 1, 2019	27.12	27.42	26.85	26.98
3733	NASDAQ	ACAD	Fri, Mar 29, 2019	26.96	27.03	26.31	26.85
3732	NASDAQ	ACAD	Thu, Mar 28, 2019	26.27	26.89	25.98	26.64
3731	NASDAQ	ACAD	Wed, Mar 27, 2019	26.90	27.00	25.91	26.24
3730	NASDAQ	ACAD	Tue, Mar 26, 2019	26.48	26.98	26.22	26.95
3729	NASDAQ	ACAD	Mon, Mar 25, 2019	26.04	26.70	25.53	26.19
3728	NASDAQ	ACAD	Fri, Mar 22, 2019	27.05	27.38	25.97	26.10
3727	NASDAQ	ACAD	Thu, Mar 21, 2019	25.86	27.49	25.65	27.22
3726	NASDAQ	ACAD	Wed, Mar 20, 2019	26.97	27.09	25.95	26.22
3725	NASDAQ	ACAD	Tue, Mar 19, 2019	27.32	27.42	26.68	26.92
3724	NASDAQ	ACAD	Mon, Mar 18, 2019	26.80	27.71	26.65	27.10
3723	NASDAQ	ACAD	Fri, Mar 15, 2019	26.84	27.33	26.68	26.85
3722	NASDAQ	ACAD	Thu, Mar 14, 2019	27.50	28.12	26.61	26.68
3721	NASDAQ	ACAD	Wed, Mar 13, 2019	26.39	27.44	26.22	27.38
3720	NASDAQ	ACAD	Tue, Mar 12, 2019	26.13	26.47	25.73	26.20
3719	NASDAQ	ACAD	Mon, Mar 11, 2019	25.19	26.10	25.08	26.07
3718	NASDAQ	ACAD	Fri, Mar 8, 2019	25.19	25.78	24.72	25.76
3717	NASDAQ	ACAD	Thu, Mar 7, 2019	25.64	25.84	24.99	25.39
3716	NASDAQ	ACAD	Wed, Mar 6, 2019	26.84	26.84	25.55	25.65
3715	NASDAQ	ACAD	Tue, Mar 5, 2019	26.90	27.70	26.57	26.66
3714	NASDAQ	ACAD	Mon, Mar 4, 2019	26.92	27.39	26.28	26.85
3713	NASDAQ	ACAD	Fri, Mar 1, 2019	26.56	27.20	26.25	26.60
3712	NASDAQ	ACAD	Thu, Feb 28, 2019	25.59	26.81	25.51	26.50
3711	NASDAQ	ACAD	Wed, Feb 27, 2019	23.01	25.97	22.61	25.53
3710	NASDAQ	ACAD	Tue, Feb 26, 2019	23.48	23.86	23.26	23.56
3709	NASDAQ	ACAD	Mon, Feb 25, 2019	23.32	23.86	23.19	23.75
3708	NASDAQ	ACAD	Fri, Feb 22, 2019	22.44	22.96	22.13	22.93
3707	NASDAQ	ACAD	Thu, Feb 21, 2019	22.84	22.99	22.15	22.26
3706	NASDAQ	ACAD	Wed, Feb 20, 2019	23.02	23.41	22.58	22.82
3705	NASDAQ	ACAD	Tue, Feb 19, 2019	23.25	23.74	22.81	22.98
3704	NASDAQ	ACAD	Fri, Feb 15, 2019	22.05	23.48	21.88	23.25
3703	NASDAQ	ACAD	Thu, Feb 14, 2019	22.20	22.25	21.56	21.93
3702	NASDAQ	ACAD	Wed, Feb 13, 2019	22.52	22.85	22.11	22.31
3701	NASDAQ	ACAD	Tue, Feb 12, 2019	21.59	22.53	21.59	22.39
3700	NASDAQ	ACAD	Mon, Feb 11, 2019	22.16	22.49	21.04	21.48
3699	NASDAQ	ACAD	Fri, Feb 8, 2019	22.24	22.47	21.70	21.99
3698	NASDAQ	ACAD	Thu, Feb 7, 2019	22.72	22.92	21.96	22.34
3697	NASDAQ	ACAD	Wed, Feb 6, 2019	23.12	23.18	22.86	22.91
3696	NASDAQ	ACAD	Tue, Feb 5, 2019	22.85	23.27	22.68	23.09
3695	NASDAQ	ACAD	Mon, Feb 4, 2019	22.79	22.94	22.50	22.70
3694	NASDAQ	ACAD	Fri, Feb 1, 2019	22.82	22.86	22.41	22.74
3693	NASDAQ	ACAD	Thu, Jan 31, 2019	22.97	23.29	22.53	22.78
3692	NASDAQ	ACAD	Wed, Jan 30, 2019	22.38	22.93	22.05	22.93
3691	NASDAQ	ACAD	Tue, Jan 29, 2019	22.15	22.37	21.91	22.31
3690	NASDAQ	ACAD	Mon, Jan 28, 2019	22.21	22.50	21.68	22.10
3689	NASDAQ	ACAD	Fri, Jan 25, 2019	21.73	22.64	21.54	22.61
3688	NASDAQ	ACAD	Thu, Jan 24, 2019	20.80	21.68	20.62	21.64
3687	NASDAQ	ACAD	Wed, Jan 23, 2019	20.44	20.94	20.12	20.81
3686	NASDAQ	ACAD	Tue, Jan 22, 2019	20.87	20.87	20.18	20.32
3685	NASDAQ	ACAD	Fri, Jan 18, 2019	21.69	21.69	20.70	21.07
3684	NASDAQ	ACAD	Thu, Jan 17, 2019	21.77	22.12	21.41	21.58
3683	NASDAQ	ACAD	Wed, Jan 16, 2019	21.36	21.89	21.27	21.77
3682	NASDAQ	ACAD	Tue, Jan 15, 2019	20.88	21.53	20.72	21.33
3681	NASDAQ	ACAD	Mon, Jan 14, 2019	20.76	21.05	20.42	20.66
3680	NASDAQ	ACAD	Fri, Jan 11, 2019	20.65	21.29	20.15	21.08
3679	NASDAQ	ACAD	Thu, Jan 10, 2019	19.67	20.98	19.35	20.71
3678	NASDAQ	ACAD	Wed, Jan 9, 2019	18.65	20.13	18.40	19.74
3677	NASDAQ	ACAD	Tue, Jan 8, 2019	18.41	18.54	17.60	18.54
3676	NASDAQ	ACAD	Mon, Jan 7, 2019	17.88	18.40	17.30	18.23
3675	NASDAQ	ACAD	Fri, Jan 4, 2019	16.44	17.65	16.44	17.57
3674	NASDAQ	ACAD	Thu, Jan 3, 2019	16.80	17.27	16.15	16.17
3673	NASDAQ	ACAD	Wed, Jan 2, 2019	15.84	16.75	15.73	16.65
3672	NASDAQ	ACAD	Mon, Dec 31, 2018	15.70	16.32	15.56	16.17
3671	NASDAQ	ACAD	Fri, Dec 28, 2018	15.36	16.00	15.11	15.65
3670	NASDAQ	ACAD	Thu, Dec 27, 2018	15.65	15.78	14.56	15.45
3669	NASDAQ	ACAD	Wed, Dec 26, 2018	14.34	15.92	14.33	15.84
3668	NASDAQ	ACAD	Mon, Dec 24, 2018	14.01	14.68	14.01	14.32
3667	NASDAQ	ACAD	Fri, Dec 21, 2018	15.30	15.49	14.29	14.33
3666	NASDAQ	ACAD	Thu, Dec 20, 2018	15.73	16.10	15.01	15.27
3665	NASDAQ	ACAD	Wed, Dec 19, 2018	17.07	17.68	15.56	15.78
3664	NASDAQ	ACAD	Tue, Dec 18, 2018	17.73	17.95	16.67	17.04
3663	NASDAQ	ACAD	Mon, Dec 17, 2018	17.64	18.59	17.45	17.56
3662	NASDAQ	ACAD	Fri, Dec 14, 2018	17.79	18.27	17.56	17.67
3661	NASDAQ	ACAD	Thu, Dec 13, 2018	18.61	18.65	17.65	17.93
3660	NASDAQ	ACAD	Wed, Dec 12, 2018	18.78	19.47	18.33	18.48
3659	NASDAQ	ACAD	Tue, Dec 11, 2018	19.06	19.13	18.35	18.57
3658	NASDAQ	ACAD	Mon, Dec 10, 2018	18.03	19.02	17.82	18.78
3657	NASDAQ	ACAD	Fri, Dec 7, 2018	18.74	19.20	18.03	18.21
3656	NASDAQ	ACAD	Thu, Dec 6, 2018	18.66	19.43	18.39	18.91
3655	NASDAQ	ACAD	Tue, Dec 4, 2018	20.22	20.79	18.75	18.82
3654	NASDAQ	ACAD	Mon, Dec 3, 2018	19.72	20.34	19.15	20.30
3653	NASDAQ	ACAD	Fri, Nov 30, 2018	20.02	20.29	18.84	19.06
3652	NASDAQ	ACAD	Thu, Nov 29, 2018	20.37	21.03	19.41	20.13
3651	NASDAQ	ACAD	Wed, Nov 28, 2018	19.16	20.67	18.33	20.53
3650	NASDAQ	ACAD	Tue, Nov 27, 2018	18.21	18.35	16.81	17.00
3649	NASDAQ	ACAD	Mon, Nov 26, 2018	18.68	19.50	18.47	19.46
3648	NASDAQ	ACAD	Fri, Nov 23, 2018	18.63	19.31	18.35	18.51
3647	NASDAQ	ACAD	Wed, Nov 21, 2018	18.44	18.81	18.07	18.78
3646	NASDAQ	ACAD	Tue, Nov 20, 2018	17.36	18.50	17.33	18.24
3645	NASDAQ	ACAD	Mon, Nov 19, 2018	18.85	19.09	17.99	18.12
3644	NASDAQ	ACAD	Fri, Nov 16, 2018	18.48	19.24	18.12	18.93
3643	NASDAQ	ACAD	Thu, Nov 15, 2018	17.40	18.83	17.40	18.63
3642	NASDAQ	ACAD	Wed, Nov 14, 2018	18.13	18.18	17.02	17.53
3641	NASDAQ	ACAD	Tue, Nov 13, 2018	18.90	19.40	17.77	17.81
3640	NASDAQ	ACAD	Mon, Nov 12, 2018	18.92	19.50	18.60	18.86
3639	NASDAQ	ACAD	Fri, Nov 9, 2018	19.16	19.20	18.21	18.86
3638	NASDAQ	ACAD	Thu, Nov 8, 2018	20.00	20.91	19.17	19.25
3637	NASDAQ	ACAD	Wed, Nov 7, 2018	23.00	23.46	19.69	20.00
3636	NASDAQ	ACAD	Tue, Nov 6, 2018	21.51	22.20	21.13	21.88
3635	NASDAQ	ACAD	Mon, Nov 5, 2018	22.64	23.00	21.29	21.66
3634	NASDAQ	ACAD	Fri, Nov 2, 2018	22.50	23.55	22.19	22.73
3633	NASDAQ	ACAD	Thu, Nov 1, 2018	19.69	22.48	19.60	22.36
3632	NASDAQ	ACAD	Wed, Oct 31, 2018	22.51	22.70	19.28	19.48
3631	NASDAQ	ACAD	Tue, Oct 30, 2018	21.07	21.77	20.18	21.09
3630	NASDAQ	ACAD	Mon, Oct 29, 2018	22.36	22.40	20.38	21.10
3629	NASDAQ	ACAD	Fri, Oct 26, 2018	20.79	21.95	20.41	21.74
3628	NASDAQ	ACAD	Thu, Oct 25, 2018	19.51	21.59	19.25	21.27
3627	NASDAQ	ACAD	Wed, Oct 24, 2018	21.95	22.46	19.24	19.24
3626	NASDAQ	ACAD	Tue, Oct 23, 2018	21.23	22.63	20.92	22.00
3625	NASDAQ	ACAD	Mon, Oct 22, 2018	22.17	22.77	21.12	21.76
3624	NASDAQ	ACAD	Fri, Oct 19, 2018	22.58	23.48	22.16	22.21
3623	NASDAQ	ACAD	Thu, Oct 18, 2018	22.84	23.05	22.23	22.73
3622	NASDAQ	ACAD	Wed, Oct 17, 2018	22.89	23.20	21.84	22.87
3621	NASDAQ	ACAD	Tue, Oct 16, 2018	21.52	23.20	21.22	22.92
3620	NASDAQ	ACAD	Mon, Oct 15, 2018	21.67	22.00	20.83	21.28
3619	NASDAQ	ACAD	Fri, Oct 12, 2018	21.38	21.93	21.13	21.72
3618	NASDAQ	ACAD	Thu, Oct 11, 2018	20.22	21.24	19.81	20.99
3617	NASDAQ	ACAD	Wed, Oct 10, 2018	21.02	21.22	20.15	20.24
3616	NASDAQ	ACAD	Tue, Oct 9, 2018	21.03	21.60	20.74	21.16
3615	NASDAQ	ACAD	Mon, Oct 8, 2018	21.20	21.42	20.32	21.11
3614	NASDAQ	ACAD	Fri, Oct 5, 2018	21.57	22.09	20.89	21.44
3613	NASDAQ	ACAD	Thu, Oct 4, 2018	20.95	21.52	20.63	21.47
3612	NASDAQ	ACAD	Wed, Oct 3, 2018	20.36	21.50	20.00	21.16
3611	NASDAQ	ACAD	Tue, Oct 2, 2018	20.58	21.07	19.65	20.16
3610	NASDAQ	ACAD	Mon, Oct 1, 2018	20.82	21.23	20.24	20.79
3609	NASDAQ	ACAD	Fri, Sep 28, 2018	21.75	22.04	20.02	20.76
3608	NASDAQ	ACAD	Thu, Sep 27, 2018	21.06	22.22	21.02	21.81
3607	NASDAQ	ACAD	Wed, Sep 26, 2018	21.51	22.20	20.89	21.10
3606	NASDAQ	ACAD	Tue, Sep 25, 2018	20.09	21.85	20.01	21.41
3605	NASDAQ	ACAD	Mon, Sep 24, 2018	20.22	20.60	19.71	19.85
3604	NASDAQ	ACAD	Fri, Sep 21, 2018	20.10	20.46	19.16	20.17
3603	NASDAQ	ACAD	Thu, Sep 20, 2018	15.20	19.19	15.03	19.11
3602	NASDAQ	ACAD	Wed, Sep 19, 2018	14.28	15.17	14.19	15.10
3601	NASDAQ	ACAD	Tue, Sep 18, 2018	14.02	14.30	13.94	14.28
3600	NASDAQ	ACAD	Mon, Sep 17, 2018	13.91	14.25	13.87	14.05
3599	NASDAQ	ACAD	Fri, Sep 14, 2018	13.76	13.99	13.53	13.88
3598	NASDAQ	ACAD	Thu, Sep 13, 2018	13.77	13.91	13.51	13.76
3597	NASDAQ	ACAD	Wed, Sep 12, 2018	13.53	13.82	13.19	13.77
3596	NASDAQ	ACAD	Tue, Sep 11, 2018	13.89	13.91	13.17	13.49
3595	NASDAQ	ACAD	Mon, Sep 10, 2018	14.05	14.17	13.74	13.95
3594	NASDAQ	ACAD	Fri, Sep 7, 2018	13.90	14.07	13.73	14.04
3593	NASDAQ	ACAD	Thu, Sep 6, 2018	14.45	14.48	13.92	14.03
3592	NASDAQ	ACAD	Wed, Sep 5, 2018	14.14	14.48	14.02	14.38
3591	NASDAQ	ACAD	Tue, Sep 4, 2018	14.19	14.30	13.81	14.24
3590	NASDAQ	ACAD	Fri, Aug 31, 2018	14.48	14.59	14.01	14.22
3589	NASDAQ	ACAD	Thu, Aug 30, 2018	14.39	14.64	14.32	14.42
3588	NASDAQ	ACAD	Wed, Aug 29, 2018	14.70	14.77	14.41	14.42
3587	NASDAQ	ACAD	Tue, Aug 28, 2018	14.52	14.76	14.40	14.60
3586	NASDAQ	ACAD	Mon, Aug 27, 2018	14.45	14.72	14.32	14.54
3585	NASDAQ	ACAD	Fri, Aug 24, 2018	14.32	14.48	14.08	14.39
3584	NASDAQ	ACAD	Thu, Aug 23, 2018	14.55	14.87	13.98	14.26
3583	NASDAQ	ACAD	Wed, Aug 22, 2018	14.07	14.41	14.07	14.18
3582	NASDAQ	ACAD	Tue, Aug 21, 2018	13.63	14.21	13.46	14.11
3581	NASDAQ	ACAD	Mon, Aug 20, 2018	13.10	13.61	12.86	13.57
3580	NASDAQ	ACAD	Fri, Aug 17, 2018	13.30	13.30	12.86	13.03
3579	NASDAQ	ACAD	Thu, Aug 16, 2018	13.82	13.86	13.15	13.30
3578	NASDAQ	ACAD	Wed, Aug 15, 2018	14.31	14.34	13.61	13.79
3577	NASDAQ	ACAD	Tue, Aug 14, 2018	14.51	14.79	14.27	14.33
3576	NASDAQ	ACAD	Mon, Aug 13, 2018	14.82	14.96	14.18	14.29
3575	NASDAQ	ACAD	Fri, Aug 10, 2018	13.83	15.56	13.83	14.92
3574	NASDAQ	ACAD	Thu, Aug 9, 2018	12.80	15.54	12.77	13.91
3573	NASDAQ	ACAD	Wed, Aug 8, 2018	14.19	14.38	14.01	14.02
3572	NASDAQ	ACAD	Tue, Aug 7, 2018	14.12	14.31	13.87	14.19
3571	NASDAQ	ACAD	Mon, Aug 6, 2018	14.65	14.75	13.60	13.91
3570	NASDAQ	ACAD	Fri, Aug 3, 2018	15.61	15.65	15.08	15.22
3569	NASDAQ	ACAD	Thu, Aug 2, 2018	15.19	15.85	15.09	15.49
3568	NASDAQ	ACAD	Wed, Aug 1, 2018	14.99	15.43	14.82	15.36
3567	NASDAQ	ACAD	Tue, Jul 31, 2018	14.88	15.15	14.72	15.09
3566	NASDAQ	ACAD	Mon, Jul 30, 2018	15.33	15.35	14.67	14.81
3565	NASDAQ	ACAD	Fri, Jul 27, 2018	16.19	16.26	15.23	15.44
3564	NASDAQ	ACAD	Thu, Jul 26, 2018	16.05	16.47	15.86	16.23
3563	NASDAQ	ACAD	Wed, Jul 25, 2018	15.86	16.24	15.83	16.05
3562	NASDAQ	ACAD	Tue, Jul 24, 2018	16.54	16.65	15.76	15.99
3561	NASDAQ	ACAD	Mon, Jul 23, 2018	16.71	16.85	16.35	16.47
3560	NASDAQ	ACAD	Fri, Jul 20, 2018	17.11	17.41	16.61	16.84
3559	NASDAQ	ACAD	Thu, Jul 19, 2018	17.45	17.58	17.03	17.08
3558	NASDAQ	ACAD	Wed, Jul 18, 2018	18.20	18.37	17.39	17.58
3557	NASDAQ	ACAD	Tue, Jul 17, 2018	16.87	18.30	16.81	18.16
3556	NASDAQ	ACAD	Mon, Jul 16, 2018	17.52	17.63	16.77	16.87
3555	NASDAQ	ACAD	Fri, Jul 13, 2018	17.70	17.97	17.24	17.46
3554	NASDAQ	ACAD	Thu, Jul 12, 2018	16.98	17.78	16.75	17.76
3553	NASDAQ	ACAD	Wed, Jul 11, 2018	16.50	16.95	16.30	16.82
3552	NASDAQ	ACAD	Tue, Jul 10, 2018	16.56	16.96	16.10	16.68
3551	NASDAQ	ACAD	Mon, Jul 9, 2018	17.96	18.44	16.00	16.63
3550	NASDAQ	ACAD	Fri, Jul 6, 2018	16.77	18.15	16.70	17.84
3549	NASDAQ	ACAD	Thu, Jul 5, 2018	16.49	16.99	16.32	16.64
3548	NASDAQ	ACAD	Tue, Jul 3, 2018	16.72	16.87	16.22	16.40
3547	NASDAQ	ACAD	Mon, Jul 2, 2018	15.16	16.75	15.13	16.71
3546	NASDAQ	ACAD	Fri, Jun 29, 2018	16.55	17.14	15.19	15.27
3545	NASDAQ	ACAD	Thu, Jun 28, 2018	15.84	15.87	14.72	15.07
3544	NASDAQ	ACAD	Wed, Jun 27, 2018	16.36	16.50	15.87	15.87
3543	NASDAQ	ACAD	Tue, Jun 26, 2018	16.00	16.58	15.60	16.30
3542	NASDAQ	ACAD	Mon, Jun 25, 2018	16.28	16.34	15.57	16.07
3541	NASDAQ	ACAD	Fri, Jun 22, 2018	16.01	16.37	15.78	16.33
3540	NASDAQ	ACAD	Thu, Jun 21, 2018	17.05	17.34	15.90	15.95
3539	NASDAQ	ACAD	Wed, Jun 20, 2018	16.33	17.06	16.33	17.05
3538	NASDAQ	ACAD	Tue, Jun 19, 2018	16.15	17.47	16.09	16.33
3537	NASDAQ	ACAD	Mon, Jun 18, 2018	15.56	15.94	15.39	15.83
3536	NASDAQ	ACAD	Fri, Jun 15, 2018	15.19	15.91	14.90	15.73
3535	NASDAQ	ACAD	Thu, Jun 14, 2018	16.40	16.45	15.31	15.35
3534	NASDAQ	ACAD	Wed, Jun 13, 2018	17.70	17.85	15.69	16.18
3533	NASDAQ	ACAD	Tue, Jun 12, 2018	17.94	18.39	17.47	17.67
3532	NASDAQ	ACAD	Mon, Jun 11, 2018	17.57	17.98	17.50	17.87
3531	NASDAQ	ACAD	Fri, Jun 8, 2018	17.50	17.73	17.05	17.60
3530	NASDAQ	ACAD	Thu, Jun 7, 2018	17.63	17.85	17.23	17.50
3529	NASDAQ	ACAD	Wed, Jun 6, 2018	17.51	17.60	17.21	17.52
3528	NASDAQ	ACAD	Tue, Jun 5, 2018	17.41	17.75	17.28	17.43
3527	NASDAQ	ACAD	Mon, Jun 4, 2018	18.35	18.45	17.27	17.44
3526	NASDAQ	ACAD	Fri, Jun 1, 2018	18.13	18.56	18.00	18.34
3525	NASDAQ	ACAD	Thu, May 31, 2018	18.09	18.34	17.77	18.10
3524	NASDAQ	ACAD	Wed, May 30, 2018	17.83	18.14	17.67	18.11
3523	NASDAQ	ACAD	Tue, May 29, 2018	17.55	17.84	17.23	17.76
3522	NASDAQ	ACAD	Fri, May 25, 2018	17.42	17.83	17.26	17.69
3521	NASDAQ	ACAD	Thu, May 24, 2018	16.97	17.70	16.61	17.47
3520	NASDAQ	ACAD	Wed, May 23, 2018	17.23	17.76	16.96	17.00
3519	NASDAQ	ACAD	Tue, May 22, 2018	17.84	17.91	17.20	17.25
3518	NASDAQ	ACAD	Mon, May 21, 2018	18.02	18.25	17.59	17.67
3517	NASDAQ	ACAD	Fri, May 18, 2018	18.04	18.33	17.86	18.00
3516	NASDAQ	ACAD	Thu, May 17, 2018	18.57	18.75	17.94	18.13
3515	NASDAQ	ACAD	Wed, May 16, 2018	18.60	18.97	18.42	18.50
3514	NASDAQ	ACAD	Tue, May 15, 2018	19.07	19.19	18.44	18.58
3513	NASDAQ	ACAD	Mon, May 14, 2018	18.65	19.43	18.65	19.14
3512	NASDAQ	ACAD	Fri, May 11, 2018	18.15	18.64	18.05	18.55
3511	NASDAQ	ACAD	Thu, May 10, 2018	18.59	18.76	18.22	18.26
3510	NASDAQ	ACAD	Wed, May 9, 2018	18.14	18.65	18.00	18.58
3509	NASDAQ	ACAD	Tue, May 8, 2018	18.40	18.41	17.84	18.11
3508	NASDAQ	ACAD	Mon, May 7, 2018	17.77	18.73	17.50	18.54
3507	NASDAQ	ACAD	Fri, May 4, 2018	17.50	18.20	16.49	17.80
3506	NASDAQ	ACAD	Thu, May 3, 2018	16.73	17.19	15.58	16.04
3505	NASDAQ	ACAD	Wed, May 2, 2018	16.40	17.14	16.40	16.88
3504	NASDAQ	ACAD	Tue, May 1, 2018	15.84	16.88	15.65	16.48
3503	NASDAQ	ACAD	Mon, Apr 30, 2018	16.38	16.54	15.73	15.81
3502	NASDAQ	ACAD	Fri, Apr 27, 2018	15.68	16.62	15.50	16.28
3501	NASDAQ	ACAD	Thu, Apr 26, 2018	15.50	16.13	15.01	15.12
3500	NASDAQ	ACAD	Wed, Apr 25, 2018	19.40	20.04	14.51	15.20
3499	NASDAQ	ACAD	Tue, Apr 24, 2018	20.00	20.04	19.32	19.47
3498	NASDAQ	ACAD	Mon, Apr 23, 2018	19.95	20.44	19.61	19.92
3497	NASDAQ	ACAD	Fri, Apr 20, 2018	19.76	20.00	19.20	19.90
3496	NASDAQ	ACAD	Thu, Apr 19, 2018	19.73	20.00	19.20	19.66
3495	NASDAQ	ACAD	Wed, Apr 18, 2018	19.85	20.20	19.56	19.98
3494	NASDAQ	ACAD	Tue, Apr 17, 2018	19.17	19.99	19.08	19.88
3493	NASDAQ	ACAD	Mon, Apr 16, 2018	18.90	19.32	18.71	18.98
3492	NASDAQ	ACAD	Fri, Apr 13, 2018	19.37	19.38	18.68	18.90
3491	NASDAQ	ACAD	Thu, Apr 12, 2018	19.09	19.67	18.29	19.29
3490	NASDAQ	ACAD	Wed, Apr 11, 2018	17.60	19.47	17.40	19.10
3489	NASDAQ	ACAD	Tue, Apr 10, 2018	16.68	18.19	16.32	17.74
3488	NASDAQ	ACAD	Mon, Apr 9, 2018	17.60	17.78	15.74	16.50
3487	NASDAQ	ACAD	Fri, Apr 6, 2018	21.89	22.33	21.44	21.53
3486	NASDAQ	ACAD	Thu, Apr 5, 2018	22.45	22.56	21.89	22.13
3485	NASDAQ	ACAD	Wed, Apr 4, 2018	20.76	22.48	20.62	22.34
3484	NASDAQ	ACAD	Tue, Apr 3, 2018	21.06	21.52	20.67	21.20
3483	NASDAQ	ACAD	Mon, Apr 2, 2018	22.17	22.31	20.67	20.88
3482	NASDAQ	ACAD	Thu, Mar 29, 2018	23.10	23.16	21.81	22.47
3481	NASDAQ	ACAD	Wed, Mar 28, 2018	22.72	23.33	22.28	23.11
3480	NASDAQ	ACAD	Tue, Mar 27, 2018	23.69	23.82	22.52	22.68
3479	NASDAQ	ACAD	Mon, Mar 26, 2018	23.02	23.64	22.54	23.54
3478	NASDAQ	ACAD	Fri, Mar 23, 2018	23.63	23.95	22.47	22.57
3477	NASDAQ	ACAD	Thu, Mar 22, 2018	24.45	24.79	23.76	23.85
3476	NASDAQ	ACAD	Wed, Mar 21, 2018	24.53	24.94	24.25	24.66
3475	NASDAQ	ACAD	Tue, Mar 20, 2018	24.74	24.74	24.12	24.51
3474	NASDAQ	ACAD	Mon, Mar 19, 2018	25.70	25.79	24.33	24.58
3473	NASDAQ	ACAD	Fri, Mar 16, 2018	25.17	25.88	25.11	25.75
3472	NASDAQ	ACAD	Thu, Mar 15, 2018	25.26	25.35	24.85	25.21
3471	NASDAQ	ACAD	Wed, Mar 14, 2018	25.02	25.19	24.70	25.05
3470	NASDAQ	ACAD	Tue, Mar 13, 2018	26.01	26.23	24.68	24.98
3469	NASDAQ	ACAD	Mon, Mar 12, 2018	25.46	26.02	25.30	25.89
3468	NASDAQ	ACAD	Fri, Mar 9, 2018	25.31	25.57	25.03	25.33
3467	NASDAQ	ACAD	Thu, Mar 8, 2018	25.33	25.48	24.97	25.25
3466	NASDAQ	ACAD	Wed, Mar 7, 2018	24.69	25.95	24.63	25.40
3465	NASDAQ	ACAD	Tue, Mar 6, 2018	24.85	25.16	24.21	25.11
3464	NASDAQ	ACAD	Mon, Mar 5, 2018	24.26	24.93	23.75	24.83
3463	NASDAQ	ACAD	Fri, Mar 2, 2018	22.68	23.79	22.35	23.68
3462	NASDAQ	ACAD	Thu, Mar 1, 2018	25.41	25.44	22.69	22.98
3461	NASDAQ	ACAD	Wed, Feb 28, 2018	27.77	27.77	24.50	24.92
3460	NASDAQ	ACAD	Tue, Feb 27, 2018	32.13	32.53	31.12	31.16
3459	NASDAQ	ACAD	Mon, Feb 26, 2018	31.68	32.43	31.61	32.33
3458	NASDAQ	ACAD	Fri, Feb 23, 2018	30.38	31.70	30.36	31.52
3457	NASDAQ	ACAD	Thu, Feb 22, 2018	30.75	31.70	30.22	30.24
3456	NASDAQ	ACAD	Wed, Feb 21, 2018	31.03	31.36	30.18	30.43
3455	NASDAQ	ACAD	Tue, Feb 20, 2018	30.70	31.71	30.50	31.05
3454	NASDAQ	ACAD	Fri, Feb 16, 2018	31.00	31.55	30.81	30.92
3453	NASDAQ	ACAD	Thu, Feb 15, 2018	31.00	31.20	30.50	31.06
3452	NASDAQ	ACAD	Wed, Feb 14, 2018	29.14	30.79	28.97	30.60
3451	NASDAQ	ACAD	Tue, Feb 13, 2018	28.88	29.51	28.48	29.51
3450	NASDAQ	ACAD	Mon, Feb 12, 2018	28.58	29.18	27.89	28.87
3449	NASDAQ	ACAD	Fri, Feb 9, 2018	28.62	29.00	26.73	28.27
3448	NASDAQ	ACAD	Thu, Feb 8, 2018	29.51	29.78	28.07	28.35
3447	NASDAQ	ACAD	Wed, Feb 7, 2018	28.53	29.64	28.46	29.32
3446	NASDAQ	ACAD	Tue, Feb 6, 2018	26.73	28.84	26.43	28.80
3445	NASDAQ	ACAD	Mon, Feb 5, 2018	28.55	28.96	26.91	26.91
3444	NASDAQ	ACAD	Fri, Feb 2, 2018	30.00	30.43	28.83	28.96
3443	NASDAQ	ACAD	Thu, Feb 1, 2018	29.61	30.49	29.50	30.26
3442	NASDAQ	ACAD	Wed, Jan 31, 2018	30.68	30.96	29.50	29.91
3441	NASDAQ	ACAD	Tue, Jan 30, 2018	30.98	31.70	30.57	30.65
3440	NASDAQ	ACAD	Mon, Jan 29, 2018	32.20	32.99	31.61	31.74
3439	NASDAQ	ACAD	Fri, Jan 26, 2018	30.90	32.14	30.59	32.13
3438	NASDAQ	ACAD	Thu, Jan 25, 2018	31.00	31.00	29.85	30.68
3437	NASDAQ	ACAD	Wed, Jan 24, 2018	30.75	31.76	29.91	30.57
3436	NASDAQ	ACAD	Tue, Jan 23, 2018	29.00	30.99	28.84	30.32
3435	NASDAQ	ACAD	Mon, Jan 22, 2018	27.35	28.99	27.05	28.93
3434	NASDAQ	ACAD	Fri, Jan 19, 2018	27.82	28.09	26.85	26.92
3433	NASDAQ	ACAD	Thu, Jan 18, 2018	28.25	28.30	27.73	27.78
3432	NASDAQ	ACAD	Wed, Jan 17, 2018	28.43	28.47	28.05	28.25
3431	NASDAQ	ACAD	Tue, Jan 16, 2018	28.58	28.73	28.07	28.15
3430	NASDAQ	ACAD	Fri, Jan 12, 2018	27.80	28.44	27.60	28.37
3429	NASDAQ	ACAD	Thu, Jan 11, 2018	28.60	28.75	27.60	27.90
3428	NASDAQ	ACAD	Wed, Jan 10, 2018	28.17	28.76	27.75	28.63
3427	NASDAQ	ACAD	Tue, Jan 9, 2018	27.11	28.72	27.07	28.29
3426	NASDAQ	ACAD	Mon, Jan 8, 2018	28.97	29.25	27.06	27.11
3425	NASDAQ	ACAD	Fri, Jan 5, 2018	28.88	29.05	28.50	28.90
3424	NASDAQ	ACAD	Thu, Jan 4, 2018	29.64	29.81	28.35	28.78
3423	NASDAQ	ACAD	Wed, Jan 3, 2018	30.52	31.24	29.45	29.51
3422	NASDAQ	ACAD	Tue, Jan 2, 2018	30.39	30.58	29.70	30.43
3421	NASDAQ	ACAD	Fri, Dec 29, 2017	31.18	31.20	30.08	30.11
3420	NASDAQ	ACAD	Thu, Dec 28, 2017	30.72	31.23	30.53	31.18
3419	NASDAQ	ACAD	Wed, Dec 27, 2017	30.50	30.88	30.21	30.70
3418	NASDAQ	ACAD	Tue, Dec 26, 2017	29.10	30.71	29.10	30.46
3417	NASDAQ	ACAD	Fri, Dec 22, 2017	28.66	29.35	28.65	29.26
3416	NASDAQ	ACAD	Thu, Dec 21, 2017	28.30	29.18	28.28	28.75
3415	NASDAQ	ACAD	Wed, Dec 20, 2017	28.30	28.55	28.01	28.30
3414	NASDAQ	ACAD	Tue, Dec 19, 2017	28.40	28.84	28.07	28.12
3413	NASDAQ	ACAD	Mon, Dec 18, 2017	29.06	29.39	28.13	28.42
3412	NASDAQ	ACAD	Fri, Dec 15, 2017	29.18	29.57	28.85	28.98
3411	NASDAQ	ACAD	Thu, Dec 14, 2017	30.03	30.03	28.92	28.97
3410	NASDAQ	ACAD	Wed, Dec 13, 2017	29.33	30.05	29.23	29.94
3409	NASDAQ	ACAD	Tue, Dec 12, 2017	30.65	30.75	28.95	29.18
3408	NASDAQ	ACAD	Mon, Dec 11, 2017	30.50	30.87	29.76	29.97
3407	NASDAQ	ACAD	Fri, Dec 8, 2017	30.41	30.64	29.82	30.49
3406	NASDAQ	ACAD	Thu, Dec 7, 2017	29.79	30.71	29.55	30.09
3405	NASDAQ	ACAD	Wed, Dec 6, 2017	29.95	30.11	29.40	29.71
3404	NASDAQ	ACAD	Tue, Dec 5, 2017	28.88	30.96	28.80	29.95
3403	NASDAQ	ACAD	Mon, Dec 4, 2017	30.53	30.97	28.82	28.92
3402	NASDAQ	ACAD	Fri, Dec 1, 2017	30.15	30.55	29.11	30.16
3401	NASDAQ	ACAD	Thu, Nov 30, 2017	28.98	30.27	28.75	30.25
3400	NASDAQ	ACAD	Wed, Nov 29, 2017	27.69	29.07	27.65	29.02
3399	NASDAQ	ACAD	Tue, Nov 28, 2017	27.85	28.06	27.31	27.70
3398	NASDAQ	ACAD	Mon, Nov 27, 2017	28.00	28.16	27.51	27.60
3397	NASDAQ	ACAD	Fri, Nov 24, 2017	28.38	28.58	27.79	28.00
3396	NASDAQ	ACAD	Wed, Nov 22, 2017	27.83	28.28	27.68	28.25
3395	NASDAQ	ACAD	Tue, Nov 21, 2017	27.88	27.92	27.36	27.89
3394	NASDAQ	ACAD	Mon, Nov 20, 2017	27.75	28.40	27.30	27.70
3393	NASDAQ	ACAD	Fri, Nov 17, 2017	27.65	27.93	26.80	27.86
3392	NASDAQ	ACAD	Thu, Nov 16, 2017	27.11	27.78	26.85	27.64
3391	NASDAQ	ACAD	Wed, Nov 15, 2017	27.00	27.46	26.01	26.84
3390	NASDAQ	ACAD	Tue, Nov 14, 2017	27.30	27.65	26.72	27.00
3389	NASDAQ	ACAD	Mon, Nov 13, 2017	28.49	28.50	26.91	27.31
3388	NASDAQ	ACAD	Fri, Nov 10, 2017	29.20	29.88	28.55	28.60
3387	NASDAQ	ACAD	Thu, Nov 9, 2017	29.45	30.01	29.00	29.16
3386	NASDAQ	ACAD	Wed, Nov 8, 2017	33.52	33.52	28.99	29.41
3385	NASDAQ	ACAD	Tue, Nov 7, 2017	32.60	32.97	31.93	32.46
3384	NASDAQ	ACAD	Mon, Nov 6, 2017	35.26	35.49	32.15	32.55
3383	NASDAQ	ACAD	Fri, Nov 3, 2017	35.21	38.00	35.07	35.85
3382	NASDAQ	ACAD	Thu, Nov 2, 2017	34.47	35.72	34.00	35.11
3381	NASDAQ	ACAD	Wed, Nov 1, 2017	35.06	35.20	34.08	34.36
3380	NASDAQ	ACAD	Tue, Oct 31, 2017	35.24	35.53	34.81	34.83
3379	NASDAQ	ACAD	Mon, Oct 30, 2017	34.82	35.87	34.82	35.18
3378	NASDAQ	ACAD	Fri, Oct 27, 2017	34.53	35.43	34.00	35.04
3377	NASDAQ	ACAD	Thu, Oct 26, 2017	34.52	35.09	33.88	34.65
3376	NASDAQ	ACAD	Wed, Oct 25, 2017	35.65	35.85	34.35	34.89
3375	NASDAQ	ACAD	Tue, Oct 24, 2017	35.82	36.13	35.25	35.64
3374	NASDAQ	ACAD	Mon, Oct 23, 2017	36.49	36.88	35.77	35.78
3373	NASDAQ	ACAD	Fri, Oct 20, 2017	35.85	36.54	35.33	36.32
3372	NASDAQ	ACAD	Thu, Oct 19, 2017	36.07	36.08	34.85	35.83
3371	NASDAQ	ACAD	Wed, Oct 18, 2017	37.15	37.78	36.20	36.73
3370	NASDAQ	ACAD	Tue, Oct 17, 2017	36.06	37.23	36.04	36.99
3369	NASDAQ	ACAD	Mon, Oct 16, 2017	35.60	36.78	35.44	36.10
3368	NASDAQ	ACAD	Fri, Oct 13, 2017	35.82	36.18	35.10	35.40
3367	NASDAQ	ACAD	Thu, Oct 12, 2017	35.38	36.06	35.28	35.50
3366	NASDAQ	ACAD	Wed, Oct 11, 2017	36.73	36.90	35.65	35.76
3365	NASDAQ	ACAD	Tue, Oct 10, 2017	37.64	37.99	36.66	36.91
3364	NASDAQ	ACAD	Mon, Oct 9, 2017	38.54	38.79	37.31	37.59
3363	NASDAQ	ACAD	Fri, Oct 6, 2017	38.13	39.01	37.01	38.54
3362	NASDAQ	ACAD	Thu, Oct 5, 2017	40.60	41.20	37.82	38.30
3361	NASDAQ	ACAD	Wed, Oct 4, 2017	38.74	39.35	38.49	39.14
3360	NASDAQ	ACAD	Tue, Oct 3, 2017	38.59	39.00	38.21	38.86
3359	NASDAQ	ACAD	Mon, Oct 2, 2017	37.50	38.64	37.45	38.43
3358	NASDAQ	ACAD	Fri, Sep 29, 2017	38.44	38.54	36.50	37.67
3357	NASDAQ	ACAD	Thu, Sep 28, 2017	38.00	38.42	37.66	38.37
3356	NASDAQ	ACAD	Wed, Sep 27, 2017	37.63	38.26	37.39	37.90
3355	NASDAQ	ACAD	Tue, Sep 26, 2017	37.67	37.98	37.11	37.43
3354	NASDAQ	ACAD	Mon, Sep 25, 2017	37.41	38.00	37.14	37.67
3353	NASDAQ	ACAD	Fri, Sep 22, 2017	37.66	37.89	37.30	37.59
3352	NASDAQ	ACAD	Thu, Sep 21, 2017	36.78	38.03	36.54	37.63
3351	NASDAQ	ACAD	Wed, Sep 20, 2017	36.67	37.33	36.41	36.85
3350	NASDAQ	ACAD	Tue, Sep 19, 2017	37.17	37.18	36.45	36.55
3349	NASDAQ	ACAD	Mon, Sep 18, 2017	36.79	37.20	36.50	36.98
3348	NASDAQ	ACAD	Fri, Sep 15, 2017	36.29	37.00	35.80	36.83
3347	NASDAQ	ACAD	Thu, Sep 14, 2017	36.33	36.70	36.18	36.35
3346	NASDAQ	ACAD	Wed, Sep 13, 2017	37.19	37.19	36.37	36.46
3345	NASDAQ	ACAD	Tue, Sep 12, 2017	37.03	37.64	36.90	37.17
3344	NASDAQ	ACAD	Mon, Sep 11, 2017	37.05	37.18	36.34	37.08
3343	NASDAQ	ACAD	Fri, Sep 8, 2017	36.10	37.68	36.10	36.93
3342	NASDAQ	ACAD	Thu, Sep 7, 2017	35.29	35.90	35.10	35.80
3341	NASDAQ	ACAD	Wed, Sep 6, 2017	35.19	35.93	34.05	35.69
3340	NASDAQ	ACAD	Tue, Sep 5, 2017	36.00	36.31	34.62	35.20
3339	NASDAQ	ACAD	Fri, Sep 1, 2017	35.69	36.57	35.13	36.16
3338	NASDAQ	ACAD	Thu, Aug 31, 2017	34.92	35.95	34.82	35.61
3337	NASDAQ	ACAD	Wed, Aug 30, 2017	33.90	35.07	33.56	34.72
3336	NASDAQ	ACAD	Tue, Aug 29, 2017	32.00	34.00	31.80	33.91
3335	NASDAQ	ACAD	Mon, Aug 28, 2017	32.94	33.48	32.55	33.44
3334	NASDAQ	ACAD	Fri, Aug 25, 2017	32.87	32.97	32.43	32.45
3333	NASDAQ	ACAD	Thu, Aug 24, 2017	31.99	32.88	31.98	32.82
3332	NASDAQ	ACAD	Wed, Aug 23, 2017	31.28	32.31	31.14	31.91
3331	NASDAQ	ACAD	Tue, Aug 22, 2017	31.04	31.48	30.68	31.44
3330	NASDAQ	ACAD	Mon, Aug 21, 2017	31.08	31.41	30.59	30.94
3329	NASDAQ	ACAD	Fri, Aug 18, 2017	31.04	31.40	30.87	31.08
3328	NASDAQ	ACAD	Thu, Aug 17, 2017	31.33	32.11	31.00	31.03
3327	NASDAQ	ACAD	Wed, Aug 16, 2017	32.18	32.44	31.09	31.39
3326	NASDAQ	ACAD	Tue, Aug 15, 2017	32.01	32.63	31.71	32.11
3325	NASDAQ	ACAD	Mon, Aug 14, 2017	31.50	32.08	31.40	31.89
3324	NASDAQ	ACAD	Fri, Aug 11, 2017	30.47	31.56	30.25	31.21
3323	NASDAQ	ACAD	Thu, Aug 10, 2017	33.02	33.29	30.19	30.23
3322	NASDAQ	ACAD	Wed, Aug 9, 2017	32.75	34.95	32.60	33.21
3321	NASDAQ	ACAD	Tue, Aug 8, 2017	30.53	30.97	29.33	29.54
3320	NASDAQ	ACAD	Mon, Aug 7, 2017	30.50	30.97	30.28	30.57
3319	NASDAQ	ACAD	Fri, Aug 4, 2017	29.60	30.78	29.44	30.69
3318	NASDAQ	ACAD	Thu, Aug 3, 2017	29.55	29.75	29.06	29.59
3317	NASDAQ	ACAD	Wed, Aug 2, 2017	29.51	29.79	29.21	29.49
3316	NASDAQ	ACAD	Tue, Aug 1, 2017	29.94	30.03	29.30	29.55
3315	NASDAQ	ACAD	Mon, Jul 31, 2017	30.14	30.26	29.46	29.77
3314	NASDAQ	ACAD	Fri, Jul 28, 2017	29.28	30.26	29.16	30.13
3313	NASDAQ	ACAD	Thu, Jul 27, 2017	30.23	30.39	29.20	29.47
3312	NASDAQ	ACAD	Wed, Jul 26, 2017	30.10	30.43	29.90	30.13
3311	NASDAQ	ACAD	Tue, Jul 25, 2017	30.60	30.75	29.85	30.03
3310	NASDAQ	ACAD	Mon, Jul 24, 2017	30.41	30.63	29.93	30.47
3309	NASDAQ	ACAD	Fri, Jul 21, 2017	29.98	30.58	29.78	30.43
3308	NASDAQ	ACAD	Thu, Jul 20, 2017	29.03	30.46	28.99	30.09
3307	NASDAQ	ACAD	Wed, Jul 19, 2017	29.15	29.71	28.88	29.00
3306	NASDAQ	ACAD	Tue, Jul 18, 2017	28.90	28.97	28.39	28.96
3305	NASDAQ	ACAD	Mon, Jul 17, 2017	28.65	29.40	28.46	28.85
3304	NASDAQ	ACAD	Fri, Jul 14, 2017	28.16	29.36	27.81	28.59
3303	NASDAQ	ACAD	Thu, Jul 13, 2017	27.99	28.51	26.91	28.17
3302	NASDAQ	ACAD	Wed, Jul 12, 2017	26.85	28.16	26.66	27.95
3301	NASDAQ	ACAD	Tue, Jul 11, 2017	28.20	28.25	26.41	26.76
3300	NASDAQ	ACAD	Mon, Jul 10, 2017	29.20	29.26	27.48	27.60
3299	NASDAQ	ACAD	Fri, Jul 7, 2017	28.82	29.79	28.78	29.19
3298	NASDAQ	ACAD	Thu, Jul 6, 2017	29.47	29.53	28.57	28.69
3297	NASDAQ	ACAD	Wed, Jul 5, 2017	28.40	29.66	28.35	29.64
3296	NASDAQ	ACAD	Mon, Jul 3, 2017	28.10	28.54	27.80	28.47
3295	NASDAQ	ACAD	Fri, Jun 30, 2017	28.63	28.79	27.83	27.89
3294	NASDAQ	ACAD	Thu, Jun 29, 2017	28.15	28.82	27.85	28.68
3293	NASDAQ	ACAD	Wed, Jun 28, 2017	27.77	28.45	27.42	28.26
3292	NASDAQ	ACAD	Tue, Jun 27, 2017	29.03	29.03	27.44	27.64
3291	NASDAQ	ACAD	Mon, Jun 26, 2017	29.39	29.70	28.81	29.01
3290	NASDAQ	ACAD	Fri, Jun 23, 2017	28.68	29.32	28.14	29.24
3289	NASDAQ	ACAD	Thu, Jun 22, 2017	29.53	30.09	28.48	28.68
3288	NASDAQ	ACAD	Wed, Jun 21, 2017	28.14	30.22	28.14	29.27
3287	NASDAQ	ACAD	Tue, Jun 20, 2017	28.07	28.95	27.84	28.22
3286	NASDAQ	ACAD	Mon, Jun 19, 2017	27.34	28.42	27.02	27.99
3285	NASDAQ	ACAD	Fri, Jun 16, 2017	26.41	27.20	26.16	27.10
3284	NASDAQ	ACAD	Thu, Jun 15, 2017	27.14	27.32	26.14	26.28
3283	NASDAQ	ACAD	Wed, Jun 14, 2017	27.25	27.93	27.12	27.38
3282	NASDAQ	ACAD	Tue, Jun 13, 2017	27.30	27.50	27.01	27.25
3281	NASDAQ	ACAD	Mon, Jun 12, 2017	27.40	28.01	26.67	27.08
3280	NASDAQ	ACAD	Fri, Jun 9, 2017	26.15	27.43	25.97	27.40
3279	NASDAQ	ACAD	Thu, Jun 8, 2017	25.42	26.19	25.06	26.14
3278	NASDAQ	ACAD	Wed, Jun 7, 2017	26.27	26.27	25.32	25.45
3277	NASDAQ	ACAD	Tue, Jun 6, 2017	26.42	26.78	26.09	26.16
3276	NASDAQ	ACAD	Mon, Jun 5, 2017	27.04	27.04	25.97	26.51
3275	NASDAQ	ACAD	Fri, Jun 2, 2017	26.95	27.10	26.59	26.93
3274	NASDAQ	ACAD	Thu, Jun 1, 2017	25.85	27.05	25.67	26.82
3273	NASDAQ	ACAD	Wed, May 31, 2017	25.85	26.17	25.28	25.71
3272	NASDAQ	ACAD	Tue, May 30, 2017	25.99	26.17	25.35	25.65
3271	NASDAQ	ACAD	Fri, May 26, 2017	26.28	26.69	25.86	26.02
3270	NASDAQ	ACAD	Thu, May 25, 2017	27.50	27.63	26.05	26.27
3269	NASDAQ	ACAD	Wed, May 24, 2017	27.35	27.60	26.93	27.36
3268	NASDAQ	ACAD	Tue, May 23, 2017	28.09	28.30	27.28	27.55
3267	NASDAQ	ACAD	Mon, May 22, 2017	27.99	28.21	27.55	28.01
3266	NASDAQ	ACAD	Fri, May 19, 2017	27.40	28.24	27.26	27.85
3265	NASDAQ	ACAD	Thu, May 18, 2017	27.16	27.58	26.65	27.31
3264	NASDAQ	ACAD	Wed, May 17, 2017	27.80	28.22	26.81	27.06
3263	NASDAQ	ACAD	Tue, May 16, 2017	28.52	28.76	28.02	28.40
3262	NASDAQ	ACAD	Mon, May 15, 2017	29.25	29.39	28.16	28.53
3261	NASDAQ	ACAD	Fri, May 12, 2017	28.86	29.46	28.79	29.01
3260	NASDAQ	ACAD	Thu, May 11, 2017	28.77	29.83	28.72	28.80
3259	NASDAQ	ACAD	Wed, May 10, 2017	30.00	30.36	28.01	29.06
3258	NASDAQ	ACAD	Tue, May 9, 2017	32.01	32.31	31.43	32.26
3257	NASDAQ	ACAD	Mon, May 8, 2017	32.56	32.65	31.44	31.79
3256	NASDAQ	ACAD	Fri, May 5, 2017	32.25	32.80	31.81	32.74
3255	NASDAQ	ACAD	Thu, May 4, 2017	32.61	32.61	32.06	32.35
3254	NASDAQ	ACAD	Wed, May 3, 2017	32.76	32.88	32.36	32.45
3253	NASDAQ	ACAD	Tue, May 2, 2017	34.34	34.45	32.51	32.77
3252	NASDAQ	ACAD	Mon, May 1, 2017	34.32	34.98	34.11	34.41
3251	NASDAQ	ACAD	Fri, Apr 28, 2017	33.87	34.39	33.50	34.33
3250	NASDAQ	ACAD	Thu, Apr 27, 2017	33.68	33.92	33.08	33.83
3249	NASDAQ	ACAD	Wed, Apr 26, 2017	34.77	35.22	33.61	33.66
3248	NASDAQ	ACAD	Tue, Apr 25, 2017	33.98	36.20	33.93	34.71
3247	NASDAQ	ACAD	Mon, Apr 24, 2017	32.66	33.83	32.41	33.72
3246	NASDAQ	ACAD	Fri, Apr 21, 2017	32.52	32.81	32.13	32.21
3245	NASDAQ	ACAD	Thu, Apr 20, 2017	32.45	32.93	32.28	32.59
3244	NASDAQ	ACAD	Wed, Apr 19, 2017	32.47	32.98	32.19	32.35
3243	NASDAQ	ACAD	Tue, Apr 18, 2017	33.01	33.30	32.15	32.44
3242	NASDAQ	ACAD	Mon, Apr 17, 2017	33.46	34.14	33.33	33.37
3241	NASDAQ	ACAD	Thu, Apr 13, 2017	33.01	34.10	32.89	33.48
3240	NASDAQ	ACAD	Wed, Apr 12, 2017	33.06	33.58	32.87	33.09
3239	NASDAQ	ACAD	Tue, Apr 11, 2017	33.00	33.38	32.49	32.90
3238	NASDAQ	ACAD	Mon, Apr 10, 2017	32.56	33.46	32.30	33.07
3237	NASDAQ	ACAD	Fri, Apr 7, 2017	32.40	32.45	31.75	32.36
3236	NASDAQ	ACAD	Thu, Apr 6, 2017	32.65	32.77	32.02	32.41
3235	NASDAQ	ACAD	Wed, Apr 5, 2017	33.65	34.04	32.48	32.67
3234	NASDAQ	ACAD	Tue, Apr 4, 2017	34.05	34.49	33.16	33.53
3233	NASDAQ	ACAD	Mon, Apr 3, 2017	34.43	34.89	34.03	34.05
3232	NASDAQ	ACAD	Fri, Mar 31, 2017	34.10	34.84	33.79	34.38
3231	NASDAQ	ACAD	Thu, Mar 30, 2017	35.63	35.70	33.89	34.10
3230	NASDAQ	ACAD	Wed, Mar 29, 2017	35.84	36.55	35.71	35.86
3229	NASDAQ	ACAD	Tue, Mar 28, 2017	35.70	36.27	35.40	35.71
3228	NASDAQ	ACAD	Mon, Mar 27, 2017	34.40	35.69	33.85	35.65
3227	NASDAQ	ACAD	Fri, Mar 24, 2017	34.58	35.00	34.19	34.83
3226	NASDAQ	ACAD	Thu, Mar 23, 2017	34.96	35.07	34.42	34.45
3225	NASDAQ	ACAD	Wed, Mar 22, 2017	34.92	35.15	34.15	34.93
3224	NASDAQ	ACAD	Tue, Mar 21, 2017	37.34	37.34	34.93	35.01
3223	NASDAQ	ACAD	Mon, Mar 20, 2017	37.11	37.60	36.51	37.19
3222	NASDAQ	ACAD	Fri, Mar 17, 2017	37.33	37.75	36.95	37.13
3221	NASDAQ	ACAD	Thu, Mar 16, 2017	38.36	38.36	37.31	37.50
3220	NASDAQ	ACAD	Wed, Mar 15, 2017	37.68	38.32	37.53	38.20
3219	NASDAQ	ACAD	Tue, Mar 14, 2017	37.40	37.65	36.68	37.53
3218	NASDAQ	ACAD	Mon, Mar 13, 2017	36.83	37.58	36.64	37.47
3217	NASDAQ	ACAD	Fri, Mar 10, 2017	36.54	36.84	36.17	36.83
3216	NASDAQ	ACAD	Thu, Mar 9, 2017	36.53	36.99	35.96	36.47
3215	NASDAQ	ACAD	Wed, Mar 8, 2017	36.21	37.07	36.06	36.54
3214	NASDAQ	ACAD	Tue, Mar 7, 2017	36.21	37.00	35.99	36.21
3213	NASDAQ	ACAD	Mon, Mar 6, 2017	36.89	37.19	36.24	36.79
3212	NASDAQ	ACAD	Fri, Mar 3, 2017	35.69	37.12	35.52	36.89
3211	NASDAQ	ACAD	Thu, Mar 2, 2017	36.82	37.92	35.69	35.80
3210	NASDAQ	ACAD	Wed, Mar 1, 2017	38.10	38.66	36.20	36.63
3209	NASDAQ	ACAD	Tue, Feb 28, 2017	40.00	40.07	38.02	38.11
3208	NASDAQ	ACAD	Mon, Feb 27, 2017	38.78	40.09	38.75	39.85
3207	NASDAQ	ACAD	Fri, Feb 24, 2017	39.08	39.43	38.16	38.88
3206	NASDAQ	ACAD	Thu, Feb 23, 2017	39.26	40.83	38.86	39.56
3205	NASDAQ	ACAD	Wed, Feb 22, 2017	39.00	39.63	38.79	39.14
3204	NASDAQ	ACAD	Tue, Feb 21, 2017	39.54	40.02	38.68	39.20
3203	NASDAQ	ACAD	Fri, Feb 17, 2017	39.03	39.32	38.56	39.28
3202	NASDAQ	ACAD	Thu, Feb 16, 2017	39.40	40.49	38.70	39.22
3201	NASDAQ	ACAD	Wed, Feb 15, 2017	39.58	39.65	38.59	39.47
3200	NASDAQ	ACAD	Tue, Feb 14, 2017	36.96	39.75	36.27	39.69
3199	NASDAQ	ACAD	Mon, Feb 13, 2017	37.09	37.92	36.98	37.24
3198	NASDAQ	ACAD	Fri, Feb 10, 2017	37.95	38.19	37.06	37.09
3197	NASDAQ	ACAD	Thu, Feb 9, 2017	38.84	39.04	37.86	37.95
3196	NASDAQ	ACAD	Wed, Feb 8, 2017	37.89	38.72	37.37	38.54
3195	NASDAQ	ACAD	Tue, Feb 7, 2017	37.97	38.67	37.65	38.19
3194	NASDAQ	ACAD	Mon, Feb 6, 2017	36.32	37.95	35.82	37.85
3193	NASDAQ	ACAD	Fri, Feb 3, 2017	35.55	38.25	34.90	36.61
3192	NASDAQ	ACAD	Thu, Feb 2, 2017	34.57	35.35	34.16	35.23
3191	NASDAQ	ACAD	Wed, Feb 1, 2017	34.65	35.38	34.06	34.49
3190	NASDAQ	ACAD	Tue, Jan 31, 2017	32.37	34.85	31.82	34.59
3189	NASDAQ	ACAD	Mon, Jan 30, 2017	31.46	32.67	31.43	32.60
3188	NASDAQ	ACAD	Fri, Jan 27, 2017	31.39	31.97	31.00	31.93
3187	NASDAQ	ACAD	Thu, Jan 26, 2017	31.28	32.10	31.09	31.37
3186	NASDAQ	ACAD	Wed, Jan 25, 2017	30.14	31.30	30.14	31.13
3185	NASDAQ	ACAD	Tue, Jan 24, 2017	30.18	30.23	29.12	30.14
3184	NASDAQ	ACAD	Mon, Jan 23, 2017	31.02	31.04	29.88	30.37
3183	NASDAQ	ACAD	Fri, Jan 20, 2017	31.46	31.65	30.93	31.02
3182	NASDAQ	ACAD	Thu, Jan 19, 2017	32.21	32.30	31.31	31.43
3181	NASDAQ	ACAD	Wed, Jan 18, 2017	31.38	32.40	31.26	32.31
3180	NASDAQ	ACAD	Tue, Jan 17, 2017	31.35	31.65	30.05	31.35
3179	NASDAQ	ACAD	Fri, Jan 13, 2017	31.80	32.35	31.10	31.77
3178	NASDAQ	ACAD	Thu, Jan 12, 2017	29.56	32.05	29.14	31.78
3177	NASDAQ	ACAD	Wed, Jan 11, 2017	31.45	31.68	29.38	29.87
3176	NASDAQ	ACAD	Tue, Jan 10, 2017	32.56	32.79	31.17	31.47
3175	NASDAQ	ACAD	Mon, Jan 9, 2017	32.98	33.33	32.35	32.69
3174	NASDAQ	ACAD	Fri, Jan 6, 2017	31.70	32.93	31.70	32.64
3173	NASDAQ	ACAD	Thu, Jan 5, 2017	32.10	32.39	30.88	31.68
3172	NASDAQ	ACAD	Wed, Jan 4, 2017	28.91	32.93	28.69	31.94
3171	NASDAQ	ACAD	Tue, Jan 3, 2017	29.13	29.54	28.53	28.77
3170	NASDAQ	ACAD	Fri, Dec 30, 2016	28.92	29.66	28.54	28.84
3169	NASDAQ	ACAD	Thu, Dec 29, 2016	28.47	29.76	28.40	28.79
3168	NASDAQ	ACAD	Wed, Dec 28, 2016	28.88	29.29	28.42	28.52
3167	NASDAQ	ACAD	Tue, Dec 27, 2016	30.41	30.98	28.89	28.95
3166	NASDAQ	ACAD	Fri, Dec 23, 2016	27.63	29.98	27.51	29.75
3165	NASDAQ	ACAD	Thu, Dec 22, 2016	27.44	28.40	27.09	27.67
3164	NASDAQ	ACAD	Wed, Dec 21, 2016	28.46	28.95	27.42	27.46
3163	NASDAQ	ACAD	Tue, Dec 20, 2016	29.26	30.14	27.26	28.57
3162	NASDAQ	ACAD	Mon, Dec 19, 2016	26.15	26.46	25.30	25.43
3161	NASDAQ	ACAD	Fri, Dec 16, 2016	25.72	26.51	25.65	25.98
3160	NASDAQ	ACAD	Thu, Dec 15, 2016	24.96	26.07	24.82	26.01
3159	NASDAQ	ACAD	Wed, Dec 14, 2016	24.79	25.23	24.31	24.94
3158	NASDAQ	ACAD	Tue, Dec 13, 2016	25.30	25.64	24.71	24.87
3157	NASDAQ	ACAD	Mon, Dec 12, 2016	26.60	26.80	25.05	25.28
3156	NASDAQ	ACAD	Fri, Dec 9, 2016	27.22	27.84	26.61	26.76
3155	NASDAQ	ACAD	Thu, Dec 8, 2016	26.88	27.47	26.47	27.24
3154	NASDAQ	ACAD	Wed, Dec 7, 2016	27.61	27.85	26.27	27.08
3153	NASDAQ	ACAD	Tue, Dec 6, 2016	27.77	28.34	27.17	28.25
3152	NASDAQ	ACAD	Mon, Dec 5, 2016	27.68	28.78	27.33	27.79
3151	NASDAQ	ACAD	Fri, Dec 2, 2016	26.63	27.66	26.08	27.15
3150	NASDAQ	ACAD	Thu, Dec 1, 2016	27.09	27.48	26.46	26.48
3149	NASDAQ	ACAD	Wed, Nov 30, 2016	27.74	28.27	26.97	26.99
3148	NASDAQ	ACAD	Tue, Nov 29, 2016	27.41	28.13	27.03	27.65
3147	NASDAQ	ACAD	Mon, Nov 28, 2016	27.92	28.00	27.20	27.33
3146	NASDAQ	ACAD	Fri, Nov 25, 2016	28.31	28.40	27.14	28.04
3145	NASDAQ	ACAD	Wed, Nov 23, 2016	25.97	28.28	25.55	28.22
3144	NASDAQ	ACAD	Tue, Nov 22, 2016	28.75	28.83	26.57	26.72
3143	NASDAQ	ACAD	Mon, Nov 21, 2016	29.60	29.81	28.15	28.63
3142	NASDAQ	ACAD	Fri, Nov 18, 2016	29.30	30.00	29.25	29.53
3141	NASDAQ	ACAD	Thu, Nov 17, 2016	28.72	29.39	28.31	29.10
3140	NASDAQ	ACAD	Wed, Nov 16, 2016	28.76	29.97	27.91	28.55
3139	NASDAQ	ACAD	Tue, Nov 15, 2016	28.88	28.88	27.75	28.47
3138	NASDAQ	ACAD	Mon, Nov 14, 2016	29.00	29.27	27.60	29.06
3137	NASDAQ	ACAD	Fri, Nov 11, 2016	29.00	29.93	28.33	28.81
3136	NASDAQ	ACAD	Thu, Nov 10, 2016	29.71	30.23	28.73	29.74
3135	NASDAQ	ACAD	Wed, Nov 9, 2016	28.09	29.20	27.37	28.87
3134	NASDAQ	ACAD	Tue, Nov 8, 2016	25.96	27.68	24.91	26.84
3133	NASDAQ	ACAD	Mon, Nov 7, 2016	22.33	23.19	21.93	22.99
3132	NASDAQ	ACAD	Fri, Nov 4, 2016	20.93	22.16	20.90	21.69
3131	NASDAQ	ACAD	Thu, Nov 3, 2016	22.18	22.32	20.68	20.87
3130	NASDAQ	ACAD	Wed, Nov 2, 2016	22.79	23.25	21.87	22.00
3129	NASDAQ	ACAD	Tue, Nov 1, 2016	23.36	23.50	22.24	22.93
3128	NASDAQ	ACAD	Mon, Oct 31, 2016	22.83	23.38	22.22	23.31
3127	NASDAQ	ACAD	Fri, Oct 28, 2016	22.54	22.75	21.78	22.57
3126	NASDAQ	ACAD	Thu, Oct 27, 2016	23.40	23.75	22.42	22.56
3125	NASDAQ	ACAD	Wed, Oct 26, 2016	23.60	24.27	22.89	23.18
3124	NASDAQ	ACAD	Tue, Oct 25, 2016	23.62	24.27	23.32	23.61
3123	NASDAQ	ACAD	Mon, Oct 24, 2016	25.67	25.79	23.71	23.72
3122	NASDAQ	ACAD	Fri, Oct 21, 2016	23.87	25.88	23.53	25.34
3121	NASDAQ	ACAD	Thu, Oct 20, 2016	23.35	24.10	23.27	23.95
3120	NASDAQ	ACAD	Wed, Oct 19, 2016	24.18	24.47	23.18	23.41
3119	NASDAQ	ACAD	Tue, Oct 18, 2016	24.72	25.14	24.03	24.33
3118	NASDAQ	ACAD	Mon, Oct 17, 2016	23.77	24.97	23.50	24.33
3117	NASDAQ	ACAD	Fri, Oct 14, 2016	25.51	25.79	23.58	23.67
3116	NASDAQ	ACAD	Thu, Oct 13, 2016	25.08	26.15	25.03	25.19
3115	NASDAQ	ACAD	Wed, Oct 12, 2016	26.79	27.11	25.37	25.78
3114	NASDAQ	ACAD	Tue, Oct 11, 2016	27.04	27.97	26.35	26.88
3113	NASDAQ	ACAD	Mon, Oct 10, 2016	27.03	27.42	26.89	27.21
3112	NASDAQ	ACAD	Fri, Oct 7, 2016	27.94	27.94	26.44	26.86
3111	NASDAQ	ACAD	Thu, Oct 6, 2016	28.51	28.71	27.36	27.39
3110	NASDAQ	ACAD	Wed, Oct 5, 2016	28.98	29.47	28.61	28.81
3109	NASDAQ	ACAD	Tue, Oct 4, 2016	30.69	30.93	28.40	29.10
3108	NASDAQ	ACAD	Mon, Oct 3, 2016	31.60	31.70	30.40	30.71
3107	NASDAQ	ACAD	Fri, Sep 30, 2016	32.71	32.77	31.25	31.81
3106	NASDAQ	ACAD	Thu, Sep 29, 2016	33.50	33.89	31.92	32.70
3105	NASDAQ	ACAD	Wed, Sep 28, 2016	34.95	35.00	33.25	33.68
3104	NASDAQ	ACAD	Tue, Sep 27, 2016	34.15	35.57	34.00	35.23
3103	NASDAQ	ACAD	Mon, Sep 26, 2016	34.18	34.93	33.86	34.30
3102	NASDAQ	ACAD	Fri, Sep 23, 2016	34.79	35.51	34.26	34.98
3101	NASDAQ	ACAD	Thu, Sep 22, 2016	35.81	36.00	34.55	34.98
3100	NASDAQ	ACAD	Wed, Sep 21, 2016	36.20	36.59	34.47	35.62
3099	NASDAQ	ACAD	Tue, Sep 20, 2016	35.00	36.59	34.61	35.98
3098	NASDAQ	ACAD	Mon, Sep 19, 2016	34.30	35.21	33.98	34.82
3097	NASDAQ	ACAD	Fri, Sep 16, 2016	33.73	34.35	33.53	34.15
3096	NASDAQ	ACAD	Thu, Sep 15, 2016	33.43	34.35	32.77	34.17
3095	NASDAQ	ACAD	Wed, Sep 14, 2016	31.81	34.34	31.81	33.41
3094	NASDAQ	ACAD	Tue, Sep 13, 2016	32.00	32.47	31.33	32.07
3093	NASDAQ	ACAD	Mon, Sep 12, 2016	30.56	32.57	30.50	32.47
3092	NASDAQ	ACAD	Fri, Sep 9, 2016	32.55	32.68	30.86	30.87
3091	NASDAQ	ACAD	Thu, Sep 8, 2016	31.77	33.42	31.55	33.09
3090	NASDAQ	ACAD	Wed, Sep 7, 2016	31.39	32.00	30.68	32.00
3089	NASDAQ	ACAD	Tue, Sep 6, 2016	31.79	31.92	30.96	31.43
3088	NASDAQ	ACAD	Fri, Sep 2, 2016	32.20	32.40	31.02	31.59
3087	NASDAQ	ACAD	Thu, Sep 1, 2016	32.19	32.69	31.53	32.10
3086	NASDAQ	ACAD	Wed, Aug 31, 2016	32.45	32.82	31.85	32.13
3085	NASDAQ	ACAD	Tue, Aug 30, 2016	32.70	33.18	32.16	32.54
3084	NASDAQ	ACAD	Mon, Aug 29, 2016	32.86	32.99	32.14	32.62
3083	NASDAQ	ACAD	Fri, Aug 26, 2016	32.37	33.27	32.17	32.86
3082	NASDAQ	ACAD	Thu, Aug 25, 2016	32.74	33.82	31.66	32.30
3081	NASDAQ	ACAD	Wed, Aug 24, 2016	34.36	35.34	32.33	32.46
3080	NASDAQ	ACAD	Tue, Aug 23, 2016	34.60	34.68	34.02	34.36
3079	NASDAQ	ACAD	Mon, Aug 22, 2016	34.32	34.85	33.91	34.32
3078	NASDAQ	ACAD	Fri, Aug 19, 2016	33.14	33.90	33.03	33.64
3077	NASDAQ	ACAD	Thu, Aug 18, 2016	32.64	33.55	32.27	33.27
3076	NASDAQ	ACAD	Wed, Aug 17, 2016	32.49	32.96	32.02	32.56
3075	NASDAQ	ACAD	Tue, Aug 16, 2016	32.82	33.42	32.30	32.37
3074	NASDAQ	ACAD	Mon, Aug 15, 2016	31.75	33.23	31.71	32.82
3073	NASDAQ	ACAD	Fri, Aug 12, 2016	31.71	31.80	31.27	31.37
3072	NASDAQ	ACAD	Thu, Aug 11, 2016	31.30	32.31	31.01	31.87
3071	NASDAQ	ACAD	Wed, Aug 10, 2016	34.08	34.17	31.00	31.08
3070	NASDAQ	ACAD	Tue, Aug 9, 2016	33.70	34.45	32.50	33.34
3069	NASDAQ	ACAD	Mon, Aug 8, 2016	36.39	36.70	34.95	35.23
3068	NASDAQ	ACAD	Fri, Aug 5, 2016	35.55	37.11	34.56	36.49
3067	NASDAQ	ACAD	Thu, Aug 4, 2016	37.12	38.08	36.32	36.48
3066	NASDAQ	ACAD	Wed, Aug 3, 2016	36.44	37.38	36.00	37.17
3065	NASDAQ	ACAD	Tue, Aug 2, 2016	37.00	37.10	35.32	36.59
3064	NASDAQ	ACAD	Mon, Aug 1, 2016	36.99	37.94	36.65	37.23
3063	NASDAQ	ACAD	Fri, Jul 29, 2016	36.62	37.20	35.91	37.04
3062	NASDAQ	ACAD	Thu, Jul 28, 2016	37.41	37.99	36.34	36.74
3061	NASDAQ	ACAD	Wed, Jul 27, 2016	36.92	37.59	36.72	37.44
3060	NASDAQ	ACAD	Tue, Jul 26, 2016	36.13	37.05	35.58	36.79
3059	NASDAQ	ACAD	Mon, Jul 25, 2016	36.63	36.75	35.53	36.31
3058	NASDAQ	ACAD	Fri, Jul 22, 2016	36.35	37.06	35.65	36.55
3057	NASDAQ	ACAD	Thu, Jul 21, 2016	35.60	37.65	35.46	36.06
3056	NASDAQ	ACAD	Wed, Jul 20, 2016	33.18	35.65	33.13	34.65
3055	NASDAQ	ACAD	Tue, Jul 19, 2016	33.16	33.29	32.60	32.74
3054	NASDAQ	ACAD	Mon, Jul 18, 2016	33.00	33.71	32.77	33.25
3053	NASDAQ	ACAD	Fri, Jul 15, 2016	32.72	33.24	32.36	33.00
3052	NASDAQ	ACAD	Thu, Jul 14, 2016	33.31	33.38	32.01	32.62
3051	NASDAQ	ACAD	Wed, Jul 13, 2016	35.02	35.02	32.80	32.92
3050	NASDAQ	ACAD	Tue, Jul 12, 2016	34.37	35.06	34.29	34.68
3049	NASDAQ	ACAD	Mon, Jul 11, 2016	34.99	35.18	33.87	33.92
3048	NASDAQ	ACAD	Fri, Jul 8, 2016	33.59	34.84	33.05	34.62
3047	NASDAQ	ACAD	Thu, Jul 7, 2016	33.72	34.34	32.95	33.51
3046	NASDAQ	ACAD	Wed, Jul 6, 2016	32.32	33.64	32.14	33.61
3045	NASDAQ	ACAD	Tue, Jul 5, 2016	33.90	33.90	32.20	32.64
3044	NASDAQ	ACAD	Fri, Jul 1, 2016	32.32	34.38	32.28	34.25
3043	NASDAQ	ACAD	Thu, Jun 30, 2016	31.21	32.85	31.21	32.46
3042	NASDAQ	ACAD	Wed, Jun 29, 2016	32.04	32.72	31.61	32.38
3041	NASDAQ	ACAD	Tue, Jun 28, 2016	30.98	31.87	30.68	31.66
3040	NASDAQ	ACAD	Mon, Jun 27, 2016	31.03	31.63	29.45	30.30
3039	NASDAQ	ACAD	Fri, Jun 24, 2016	30.88	32.90	30.09	31.43
3038	NASDAQ	ACAD	Thu, Jun 23, 2016	33.50	33.96	32.52	33.50
3037	NASDAQ	ACAD	Wed, Jun 22, 2016	33.89	35.26	32.79	33.50
3036	NASDAQ	ACAD	Tue, Jun 21, 2016	37.50	37.52	34.32	34.99
3035	NASDAQ	ACAD	Mon, Jun 20, 2016	38.28	38.40	37.26	37.40
3034	NASDAQ	ACAD	Fri, Jun 17, 2016	38.53	38.69	37.34	37.41
3033	NASDAQ	ACAD	Thu, Jun 16, 2016	37.90	38.51	37.15	38.35
3032	NASDAQ	ACAD	Wed, Jun 15, 2016	39.30	39.49	38.13	38.17
3031	NASDAQ	ACAD	Tue, Jun 14, 2016	37.84	39.45	37.30	39.21
3030	NASDAQ	ACAD	Mon, Jun 13, 2016	39.13	39.42	37.28	38.10
3029	NASDAQ	ACAD	Fri, Jun 10, 2016	39.49	39.67	38.20	39.60
3028	NASDAQ	ACAD	Thu, Jun 9, 2016	41.33	42.49	40.08	40.21
3027	NASDAQ	ACAD	Wed, Jun 8, 2016	40.80	42.29	40.50	41.55
3026	NASDAQ	ACAD	Tue, Jun 7, 2016	40.68	41.38	39.50	40.58
3025	NASDAQ	ACAD	Mon, Jun 6, 2016	36.94	40.73	36.48	40.68
3024	NASDAQ	ACAD	Fri, Jun 3, 2016	36.77	36.83	34.63	36.07
3023	NASDAQ	ACAD	Thu, Jun 2, 2016	35.40	36.88	35.40	36.81
3022	NASDAQ	ACAD	Wed, Jun 1, 2016	35.83	35.89	35.08	35.51
3021	NASDAQ	ACAD	Tue, May 31, 2016	36.21	36.40	35.23	35.43
3020	NASDAQ	ACAD	Fri, May 27, 2016	34.90	35.62	34.36	35.61
3019	NASDAQ	ACAD	Thu, May 26, 2016	35.05	35.22	34.35	34.90
3018	NASDAQ	ACAD	Wed, May 25, 2016	35.28	35.70	34.47	35.27
3017	NASDAQ	ACAD	Tue, May 24, 2016	34.53	35.43	34.26	34.90
3016	NASDAQ	ACAD	Mon, May 23, 2016	33.98	34.80	33.56	34.25
3015	NASDAQ	ACAD	Fri, May 20, 2016	32.98	34.13	32.88	34.04
3014	NASDAQ	ACAD	Thu, May 19, 2016	32.27	33.48	32.00	32.84
3013	NASDAQ	ACAD	Wed, May 18, 2016	31.44	32.95	31.44	32.51
3012	NASDAQ	ACAD	Tue, May 17, 2016	29.93	32.72	29.90	31.71
3011	NASDAQ	ACAD	Mon, May 16, 2016	28.16	30.18	28.16	30.03
3010	NASDAQ	ACAD	Fri, May 13, 2016	27.63	28.80	27.63	28.11
3009	NASDAQ	ACAD	Thu, May 12, 2016	28.70	28.82	27.17	27.81
3008	NASDAQ	ACAD	Wed, May 11, 2016	29.55	30.29	28.41	28.49
3007	NASDAQ	ACAD	Tue, May 10, 2016	29.56	29.94	28.46	29.81
3006	NASDAQ	ACAD	Mon, May 9, 2016	27.66	29.51	27.25	29.25
3005	NASDAQ	ACAD	Fri, May 6, 2016	28.03	28.50	26.50	27.65
3004	NASDAQ	ACAD	Thu, May 5, 2016	27.89	27.95	26.56	27.05
3003	NASDAQ	ACAD	Wed, May 4, 2016	29.03	29.65	27.19	27.53
3002	NASDAQ	ACAD	Tue, May 3, 2016	31.81	32.21	29.75	30.00
3001	NASDAQ	ACAD	Mon, May 2, 2016	34.16	34.25	30.58	33.00
3000	NASDAQ	ACAD	Fri, Apr 29, 2016	33.04	33.15	31.74	32.30
2999	NASDAQ	ACAD	Thu, Apr 28, 2016	32.48	33.57	32.08	32.40
2998	NASDAQ	ACAD	Wed, Apr 27, 2016	32.18	33.05	31.00	32.63
2997	NASDAQ	ACAD	Tue, Apr 26, 2016	34.17	34.50	31.77	32.62
2996	NASDAQ	ACAD	Mon, Apr 25, 2016	33.94	35.18	33.75	34.18
2995	NASDAQ	ACAD	Fri, Apr 22, 2016	33.60	34.19	32.35	34.02
2994	NASDAQ	ACAD	Thu, Apr 21, 2016	33.35	34.22	33.00	33.69
2993	NASDAQ	ACAD	Wed, Apr 20, 2016	33.70	34.28	32.95	33.35
2992	NASDAQ	ACAD	Tue, Apr 19, 2016	33.50	34.43	33.15	33.66
2991	NASDAQ	ACAD	Mon, Apr 18, 2016	33.42	33.86	32.85	33.47
2990	NASDAQ	ACAD	Fri, Apr 15, 2016	33.68	33.97	32.92	33.52
2989	NASDAQ	ACAD	Thu, Apr 14, 2016	33.34	35.14	33.24	33.79
2988	NASDAQ	ACAD	Wed, Apr 13, 2016	32.56	33.31	31.82	33.22
2987	NASDAQ	ACAD	Tue, Apr 12, 2016	31.07	32.34	30.43	32.24
2986	NASDAQ	ACAD	Mon, Apr 11, 2016	32.18	32.40	30.90	31.11
2985	NASDAQ	ACAD	Fri, Apr 8, 2016	32.90	33.10	31.29	31.78
2984	NASDAQ	ACAD	Thu, Apr 7, 2016	32.70	34.06	31.80	32.26
2983	NASDAQ	ACAD	Wed, Apr 6, 2016	30.39	32.89	30.04	32.86
2982	NASDAQ	ACAD	Tue, Apr 5, 2016	30.06	30.06	30.06	29.90
2981	NASDAQ	ACAD	Mon, Apr 4, 2016	29.55	31.79	29.01	30.06
2980	NASDAQ	ACAD	Fri, Apr 1, 2016	27.87	29.03	27.46	28.66
2979	NASDAQ	ACAD	Thu, Mar 31, 2016	25.97	28.50	25.53	26.01
2978	NASDAQ	ACAD	Wed, Mar 30, 2016	28.57	28.85	25.33	26.01
2977	NASDAQ	ACAD	Tue, Mar 29, 2016	23.81	30.55	23.81	23.81
2976	NASDAQ	ACAD	Mon, Mar 28, 2016	24.48	25.49	23.55	23.81
2975	NASDAQ	ACAD	Thu, Mar 24, 2016	20.28	21.04	19.32	20.31
2974	NASDAQ	ACAD	Wed, Mar 23, 2016	22.61	23.30	20.03	20.25
2973	NASDAQ	ACAD	Tue, Mar 22, 2016	21.23	22.86	21.20	22.64
2972	NASDAQ	ACAD	Mon, Mar 21, 2016	19.73	21.80	19.68	21.53
2971	NASDAQ	ACAD	Fri, Mar 18, 2016	19.57	19.88	18.99	19.79
2970	NASDAQ	ACAD	Thu, Mar 17, 2016	19.23	19.85	18.40	19.53
2969	NASDAQ	ACAD	Wed, Mar 16, 2016	19.50	20.07	18.90	19.39
2968	NASDAQ	ACAD	Tue, Mar 15, 2016	20.14	20.69	19.45	19.65
2967	NASDAQ	ACAD	Mon, Mar 14, 2016	20.18	20.53	19.80	20.32
2966	NASDAQ	ACAD	Fri, Mar 11, 2016	19.48	20.22	19.13	20.19
2965	NASDAQ	ACAD	Thu, Mar 10, 2016	19.61	20.06	18.60	19.26
2964	NASDAQ	ACAD	Wed, Mar 9, 2016	19.62	19.62	19.58	19.35
2963	NASDAQ	ACAD	Tue, Mar 8, 2016	21.53	21.99	19.55	19.60
2962	NASDAQ	ACAD	Mon, Mar 7, 2016	21.04	22.27	20.60	21.76
2961	NASDAQ	ACAD	Fri, Mar 4, 2016	21.44	21.44	21.44	21.20
2960	NASDAQ	ACAD	Thu, Mar 3, 2016	20.48	21.46	20.02	21.46
2959	NASDAQ	ACAD	Wed, Mar 2, 2016	19.21	21.14	18.85	20.36
2958	NASDAQ	ACAD	Tue, Mar 1, 2016	17.50	19.18	17.02	19.15
2957	NASDAQ	ACAD	Mon, Feb 29, 2016	18.71	19.24	17.25	17.26
2956	NASDAQ	ACAD	Fri, Feb 26, 2016	18.72	18.96	18.22	18.73
2955	NASDAQ	ACAD	Thu, Feb 25, 2016	19.14	19.76	18.14	18.48
2954	NASDAQ	ACAD	Wed, Feb 24, 2016	18.93	19.15	17.60	19.12
2953	NASDAQ	ACAD	Tue, Feb 23, 2016	19.92	20.93	19.17	19.19
2952	NASDAQ	ACAD	Mon, Feb 22, 2016	20.35	20.50	19.61	20.12
2951	NASDAQ	ACAD	Fri, Feb 19, 2016	19.13	19.87	18.64	19.76
2950	NASDAQ	ACAD	Thu, Feb 18, 2016	20.81	21.04	19.15	19.22
2949	NASDAQ	ACAD	Wed, Feb 17, 2016	18.93	20.65	18.69	20.62
2948	NASDAQ	ACAD	Tue, Feb 16, 2016	18.70	19.15	18.25	18.82
2947	NASDAQ	ACAD	Fri, Feb 12, 2016	18.10	18.49	17.28	18.26
2946	NASDAQ	ACAD	Thu, Feb 11, 2016	17.85	17.86	16.65	17.55
2945	NASDAQ	ACAD	Wed, Feb 10, 2016	18.60	19.65	18.08	18.23
2944	NASDAQ	ACAD	Tue, Feb 9, 2016	17.38	19.29	16.64	18.48
2943	NASDAQ	ACAD	Mon, Feb 8, 2016	19.09	19.14	17.40	17.76
2942	NASDAQ	ACAD	Fri, Feb 5, 2016	19.90	20.62	19.23	19.36
2941	NASDAQ	ACAD	Thu, Feb 4, 2016	18.80	20.75	18.60	20.29
2940	NASDAQ	ACAD	Wed, Feb 3, 2016	19.22	19.42	17.52	18.89
2939	NASDAQ	ACAD	Tue, Feb 2, 2016	20.42	20.66	18.90	19.04
2938	NASDAQ	ACAD	Mon, Feb 1, 2016	21.47	21.79	20.13	20.86
2937	NASDAQ	ACAD	Fri, Jan 29, 2016	20.38	21.58	19.21	20.69
2936	NASDAQ	ACAD	Thu, Jan 28, 2016	22.38	22.42	19.95	20.52
2935	NASDAQ	ACAD	Wed, Jan 27, 2016	23.62	24.30	21.73	21.95
2934	NASDAQ	ACAD	Tue, Jan 26, 2016	24.25	24.75	22.53	23.72
2933	NASDAQ	ACAD	Mon, Jan 25, 2016	24.11	25.26	24.08	24.16
2932	NASDAQ	ACAD	Fri, Jan 22, 2016	24.10	25.08	23.96	24.52
2931	NASDAQ	ACAD	Thu, Jan 21, 2016	23.82	24.65	22.53	22.66
2930	NASDAQ	ACAD	Wed, Jan 20, 2016	22.22	24.34	20.80	23.78
2929	NASDAQ	ACAD	Tue, Jan 19, 2016	24.49	24.97	22.07	22.66
2928	NASDAQ	ACAD	Fri, Jan 15, 2016	22.88	23.86	22.41	23.78
2927	NASDAQ	ACAD	Thu, Jan 14, 2016	23.24	24.72	20.42	23.94
2926	NASDAQ	ACAD	Wed, Jan 13, 2016	27.43	27.43	22.74	23.13
2925	NASDAQ	ACAD	Tue, Jan 12, 2016	27.50	28.52	25.69	27.04
2924	NASDAQ	ACAD	Mon, Jan 11, 2016	28.46	28.80	26.10	27.11
2923	NASDAQ	ACAD	Fri, Jan 8, 2016	29.00	29.33	27.98	28.04
2922	NASDAQ	ACAD	Thu, Jan 7, 2016	28.35	29.03	27.51	28.73
2921	NASDAQ	ACAD	Wed, Jan 6, 2016	32.50	32.50	28.52	29.24
2920	NASDAQ	ACAD	Tue, Jan 5, 2016	34.69	34.81	33.94	34.46
2919	NASDAQ	ACAD	Mon, Jan 4, 2016	34.84	35.20	34.02	34.62
2918	NASDAQ	ACAD	Thu, Dec 31, 2015	35.61	36.35	35.26	35.65
2917	NASDAQ	ACAD	Wed, Dec 30, 2015	36.00	36.48	35.82	35.87
2916	NASDAQ	ACAD	Tue, Dec 29, 2015	35.46	36.37	35.30	36.05
2915	NASDAQ	ACAD	Mon, Dec 28, 2015	35.00	35.31	34.48	35.10
2914	NASDAQ	ACAD	Thu, Dec 24, 2015	34.89	35.31	34.89	35.06
2913	NASDAQ	ACAD	Wed, Dec 23, 2015	34.51	34.99	34.04	34.91
2912	NASDAQ	ACAD	Tue, Dec 22, 2015	33.70	34.39	33.32	34.27
2911	NASDAQ	ACAD	Mon, Dec 21, 2015	34.04	34.33	33.21	33.68
2910	NASDAQ	ACAD	Fri, Dec 18, 2015	34.34	35.12	33.70	33.70
2909	NASDAQ	ACAD	Thu, Dec 17, 2015	36.08	36.15	34.44	34.48
2908	NASDAQ	ACAD	Wed, Dec 16, 2015	35.04	35.98	33.99	35.97
2907	NASDAQ	ACAD	Tue, Dec 15, 2015	34.82	37.90	34.24	34.60
2906	NASDAQ	ACAD	Mon, Dec 14, 2015	32.46	33.97	32.33	33.48
2905	NASDAQ	ACAD	Fri, Dec 11, 2015	33.92	34.80	32.38	32.50
2904	NASDAQ	ACAD	Thu, Dec 10, 2015	34.28	35.05	33.99	34.65
2903	NASDAQ	ACAD	Wed, Dec 9, 2015	35.02	35.27	34.11	34.29
2902	NASDAQ	ACAD	Tue, Dec 8, 2015	34.03	35.48	33.36	35.28
2901	NASDAQ	ACAD	Mon, Dec 7, 2015	36.00	36.06	34.28	34.43
2900	NASDAQ	ACAD	Fri, Dec 4, 2015	35.29	36.28	34.57	36.15
2899	NASDAQ	ACAD	Thu, Dec 3, 2015	37.64	37.64	34.84	35.24
2898	NASDAQ	ACAD	Wed, Dec 2, 2015	37.50	38.55	37.21	37.48
2897	NASDAQ	ACAD	Tue, Dec 1, 2015	38.30	38.30	36.30	37.51
2896	NASDAQ	ACAD	Mon, Nov 30, 2015	39.25	39.41	37.77	37.95
2895	NASDAQ	ACAD	Fri, Nov 27, 2015	38.51	39.36	38.33	39.20
2894	NASDAQ	ACAD	Wed, Nov 25, 2015	37.51	39.15	37.51	38.28
2893	NASDAQ	ACAD	Tue, Nov 24, 2015	36.91	37.93	36.51	37.62
2892	NASDAQ	ACAD	Mon, Nov 23, 2015	35.78	37.56	35.78	37.07
2891	NASDAQ	ACAD	Fri, Nov 20, 2015	36.05	36.76	35.77	36.00
2890	NASDAQ	ACAD	Thu, Nov 19, 2015	36.39	36.98	35.59	35.87
2889	NASDAQ	ACAD	Wed, Nov 18, 2015	34.64	36.33	34.33	36.31
2888	NASDAQ	ACAD	Tue, Nov 17, 2015	35.09	35.40	34.25	34.57
2887	NASDAQ	ACAD	Mon, Nov 16, 2015	34.79	35.47	33.70	34.89
2886	NASDAQ	ACAD	Fri, Nov 13, 2015	34.88	35.96	34.51	35.05
2885	NASDAQ	ACAD	Thu, Nov 12, 2015	35.22	36.38	34.87	34.97
2884	NASDAQ	ACAD	Wed, Nov 11, 2015	36.22	36.89	35.61	35.66
2883	NASDAQ	ACAD	Tue, Nov 10, 2015	35.00	36.18	34.82	35.97
2882	NASDAQ	ACAD	Mon, Nov 9, 2015	36.54	36.80	35.02	35.21
2881	NASDAQ	ACAD	Fri, Nov 6, 2015	41.15	41.73	34.97	36.75
2880	NASDAQ	ACAD	Thu, Nov 5, 2015	42.07	42.41	40.33	41.54
2879	NASDAQ	ACAD	Wed, Nov 4, 2015	42.25	43.30	41.60	42.29
2878	NASDAQ	ACAD	Tue, Nov 3, 2015	40.12	43.07	39.42	42.28
2877	NASDAQ	ACAD	Mon, Nov 2, 2015	37.09	40.84	36.34	40.18
2876	NASDAQ	ACAD	Fri, Oct 30, 2015	35.93	36.85	34.72	34.82
2875	NASDAQ	ACAD	Thu, Oct 29, 2015	36.48	38.05	35.82	35.97
2874	NASDAQ	ACAD	Wed, Oct 28, 2015	34.17	36.49	33.05	36.44
2873	NASDAQ	ACAD	Tue, Oct 27, 2015	33.22	34.17	33.03	34.09
2872	NASDAQ	ACAD	Mon, Oct 26, 2015	33.66	34.62	32.90	33.46
2871	NASDAQ	ACAD	Fri, Oct 23, 2015	32.95	34.30	32.72	33.80
2870	NASDAQ	ACAD	Thu, Oct 22, 2015	32.48	33.09	31.16	32.55
2869	NASDAQ	ACAD	Wed, Oct 21, 2015	32.87	33.09	30.58	32.22
2868	NASDAQ	ACAD	Tue, Oct 20, 2015	33.79	33.93	32.07	32.35
2867	NASDAQ	ACAD	Mon, Oct 19, 2015	33.64	35.14	32.78	33.97
2866	NASDAQ	ACAD	Fri, Oct 16, 2015	34.48	35.21	33.06	33.69
2865	NASDAQ	ACAD	Thu, Oct 15, 2015	31.97	34.40	31.61	34.35
2864	NASDAQ	ACAD	Wed, Oct 14, 2015	32.00	33.19	31.48	32.08
2863	NASDAQ	ACAD	Tue, Oct 13, 2015	32.46	33.68	31.77	31.83
2862	NASDAQ	ACAD	Mon, Oct 12, 2015	32.74	33.08	31.44	32.81
2861	NASDAQ	ACAD	Fri, Oct 9, 2015	32.21	33.14	31.34	32.43
2860	NASDAQ	ACAD	Thu, Oct 8, 2015	32.52	32.64	30.51	32.08
2859	NASDAQ	ACAD	Wed, Oct 7, 2015	32.57	33.59	31.35	32.78
2858	NASDAQ	ACAD	Tue, Oct 6, 2015	34.13	34.53	31.28	32.36
2857	NASDAQ	ACAD	Mon, Oct 5, 2015	35.55	36.45	34.08	34.47
2856	NASDAQ	ACAD	Fri, Oct 2, 2015	32.69	35.24	32.13	35.12
2855	NASDAQ	ACAD	Thu, Oct 1, 2015	32.86	33.38	31.66	33.20
2854	NASDAQ	ACAD	Wed, Sep 30, 2015	31.25	33.41	31.25	33.07
2853	NASDAQ	ACAD	Tue, Sep 29, 2015	31.95	33.21	30.03	30.61
2852	NASDAQ	ACAD	Mon, Sep 28, 2015	33.97	34.13	30.41	31.83
2851	NASDAQ	ACAD	Fri, Sep 25, 2015	37.69	37.74	33.42	34.15
2850	NASDAQ	ACAD	Thu, Sep 24, 2015	37.51	37.71	35.96	36.96
2849	NASDAQ	ACAD	Wed, Sep 23, 2015	38.37	38.90	36.88	37.85
2848	NASDAQ	ACAD	Tue, Sep 22, 2015	38.54	39.52	37.44	38.12
2847	NASDAQ	ACAD	Mon, Sep 21, 2015	43.89	43.89	38.78	39.09
2846	NASDAQ	ACAD	Fri, Sep 18, 2015	42.68	43.60	42.26	43.33
2845	NASDAQ	ACAD	Thu, Sep 17, 2015	42.48	43.60	42.19	43.16
2844	NASDAQ	ACAD	Wed, Sep 16, 2015	42.45	42.99	41.44	42.66
2843	NASDAQ	ACAD	Tue, Sep 15, 2015	42.59	42.71	41.69	42.21
2842	NASDAQ	ACAD	Mon, Sep 14, 2015	41.91	42.79	40.79	42.33
2841	NASDAQ	ACAD	Fri, Sep 11, 2015	41.06	41.72	40.40	41.69
2840	NASDAQ	ACAD	Thu, Sep 10, 2015	40.31	41.40	40.03	41.17
2839	NASDAQ	ACAD	Wed, Sep 9, 2015	42.56	42.71	40.07	40.23
2838	NASDAQ	ACAD	Tue, Sep 8, 2015	40.39	41.92	39.50	41.79
2837	NASDAQ	ACAD	Fri, Sep 4, 2015	38.77	40.95	37.95	39.46
2836	NASDAQ	ACAD	Thu, Sep 3, 2015	42.18	43.50	38.40	39.13
2835	NASDAQ	ACAD	Wed, Sep 2, 2015	36.58	38.11	35.85	38.07
2834	NASDAQ	ACAD	Tue, Sep 1, 2015	35.84	37.19	35.50	35.91
2833	NASDAQ	ACAD	Mon, Aug 31, 2015	37.66	39.10	36.55	36.63
2832	NASDAQ	ACAD	Fri, Aug 28, 2015	37.53	38.41	37.02	38.17
2831	NASDAQ	ACAD	Thu, Aug 27, 2015	38.50	38.87	36.87	37.91
2830	NASDAQ	ACAD	Wed, Aug 26, 2015	35.36	36.45	33.78	36.38
2829	NASDAQ	ACAD	Tue, Aug 25, 2015	35.51	35.74	34.02	34.14
2828	NASDAQ	ACAD	Mon, Aug 24, 2015	33.76	35.83	32.23	33.60
2827	NASDAQ	ACAD	Fri, Aug 21, 2015	34.87	36.54	34.37	35.65
2826	NASDAQ	ACAD	Thu, Aug 20, 2015	37.03	38.00	35.96	35.99
2825	NASDAQ	ACAD	Wed, Aug 19, 2015	38.80	38.91	37.49	38.14
2824	NASDAQ	ACAD	Tue, Aug 18, 2015	39.07	39.35	38.38	38.80
2823	NASDAQ	ACAD	Mon, Aug 17, 2015	37.47	39.48	37.00	39.44
2822	NASDAQ	ACAD	Fri, Aug 14, 2015	37.91	38.18	36.61	37.88
2821	NASDAQ	ACAD	Thu, Aug 13, 2015	39.22	40.00	37.69	38.00
2820	NASDAQ	ACAD	Wed, Aug 12, 2015	37.40	39.70	36.52	39.31
2819	NASDAQ	ACAD	Tue, Aug 11, 2015	38.64	39.93	37.38	38.05
2818	NASDAQ	ACAD	Mon, Aug 10, 2015	39.15	39.80	38.31	39.43
2817	NASDAQ	ACAD	Fri, Aug 7, 2015	43.02	43.42	37.27	39.14
2816	NASDAQ	ACAD	Thu, Aug 6, 2015	47.91	47.96	42.76	45.15
2815	NASDAQ	ACAD	Wed, Aug 5, 2015	48.28	48.58	47.02	47.60
2814	NASDAQ	ACAD	Tue, Aug 4, 2015	48.35	48.50	47.32	47.70
2813	NASDAQ	ACAD	Mon, Aug 3, 2015	48.80	49.25	47.35	48.19
2812	NASDAQ	ACAD	Fri, Jul 31, 2015	48.25	49.70	47.76	48.81
2811	NASDAQ	ACAD	Thu, Jul 30, 2015	48.60	48.83	47.01	47.82
2810	NASDAQ	ACAD	Wed, Jul 29, 2015	49.35	49.82	47.91	48.60
2809	NASDAQ	ACAD	Tue, Jul 28, 2015	48.07	49.67	47.79	49.30
2808	NASDAQ	ACAD	Mon, Jul 27, 2015	48.27	48.67	47.29	47.56
2807	NASDAQ	ACAD	Fri, Jul 24, 2015	48.78	50.40	48.40	48.75
2806	NASDAQ	ACAD	Thu, Jul 23, 2015	49.79	49.85	48.77	49.32
2805	NASDAQ	ACAD	Wed, Jul 22, 2015	48.27	49.81	47.75	49.76
2804	NASDAQ	ACAD	Tue, Jul 21, 2015	49.60	50.00	48.10	48.90
2803	NASDAQ	ACAD	Mon, Jul 20, 2015	50.76	51.24	49.70	49.79
2802	NASDAQ	ACAD	Fri, Jul 17, 2015	50.20	50.56	49.43	50.10
2801	NASDAQ	ACAD	Thu, Jul 16, 2015	49.69	50.34	49.01	49.99
2800	NASDAQ	ACAD	Wed, Jul 15, 2015	49.18	51.99	47.74	48.91
2799	NASDAQ	ACAD	Tue, Jul 14, 2015	44.98	49.24	44.85	48.69
2798	NASDAQ	ACAD	Mon, Jul 13, 2015	44.45	45.10	44.00	44.79
2797	NASDAQ	ACAD	Fri, Jul 10, 2015	42.80	44.09	42.29	43.94
2796	NASDAQ	ACAD	Thu, Jul 9, 2015	41.02	42.43	40.76	42.18
2795	NASDAQ	ACAD	Wed, Jul 8, 2015	41.62	41.85	40.16	40.59
2794	NASDAQ	ACAD	Tue, Jul 7, 2015	41.71	42.00	40.64	41.98
2793	NASDAQ	ACAD	Mon, Jul 6, 2015	41.30	42.00	40.77	41.57
2792	NASDAQ	ACAD	Thu, Jul 2, 2015	41.95	42.02	41.16	41.69
2791	NASDAQ	ACAD	Wed, Jul 1, 2015	42.42	42.48	41.22	41.67
2790	NASDAQ	ACAD	Tue, Jun 30, 2015	40.57	42.02	40.54	41.88
2789	NASDAQ	ACAD	Mon, Jun 29, 2015	41.40	42.00	39.83	39.86
2788	NASDAQ	ACAD	Fri, Jun 26, 2015	42.97	43.00	41.47	41.93
2787	NASDAQ	ACAD	Thu, Jun 25, 2015	43.04	43.15	42.40	42.76
2786	NASDAQ	ACAD	Wed, Jun 24, 2015	42.90	43.24	42.38	42.70
2785	NASDAQ	ACAD	Tue, Jun 23, 2015	43.00	43.00	42.29	42.92
2784	NASDAQ	ACAD	Mon, Jun 22, 2015	42.11	42.61	41.62	42.58
2783	NASDAQ	ACAD	Fri, Jun 19, 2015	41.69	42.03	41.07	41.75
2782	NASDAQ	ACAD	Thu, Jun 18, 2015	40.16	41.96	40.15	41.57
2781	NASDAQ	ACAD	Wed, Jun 17, 2015	39.60	40.76	39.56	40.16
2780	NASDAQ	ACAD	Tue, Jun 16, 2015	40.11	40.81	39.47	39.56
2779	NASDAQ	ACAD	Mon, Jun 15, 2015	39.24	39.53	38.80	39.06
2778	NASDAQ	ACAD	Fri, Jun 12, 2015	39.55	39.92	39.23	39.40
2777	NASDAQ	ACAD	Thu, Jun 11, 2015	39.30	39.80	39.14	39.78
2776	NASDAQ	ACAD	Wed, Jun 10, 2015	39.36	39.55	38.17	39.19
2775	NASDAQ	ACAD	Tue, Jun 9, 2015	40.64	40.95	38.60	39.13
2774	NASDAQ	ACAD	Mon, Jun 8, 2015	42.16	42.44	40.83	40.89
2773	NASDAQ	ACAD	Fri, Jun 5, 2015	41.14	42.38	40.82	42.16
2772	NASDAQ	ACAD	Thu, Jun 4, 2015	41.51	41.87	40.45	41.14
2771	NASDAQ	ACAD	Wed, Jun 3, 2015	41.85	42.09	41.28	41.70
2770	NASDAQ	ACAD	Tue, Jun 2, 2015	41.13	42.13	40.75	41.55
2769	NASDAQ	ACAD	Mon, Jun 1, 2015	41.40	41.68	40.52	41.29
2768	NASDAQ	ACAD	Fri, May 29, 2015	40.16	41.84	40.16	41.20
2767	NASDAQ	ACAD	Thu, May 28, 2015	40.67	40.79	39.55	40.19
2766	NASDAQ	ACAD	Wed, May 27, 2015	40.13	40.87	39.51	40.82
2765	NASDAQ	ACAD	Tue, May 26, 2015	40.47	40.99	39.74	40.10
2764	NASDAQ	ACAD	Fri, May 22, 2015	40.29	40.80	40.19	40.55
2763	NASDAQ	ACAD	Thu, May 21, 2015	39.69	40.44	39.69	40.22
2762	NASDAQ	ACAD	Wed, May 20, 2015	40.23	40.30	39.43	39.83
2761	NASDAQ	ACAD	Tue, May 19, 2015	40.33	40.83	39.87	40.24
2760	NASDAQ	ACAD	Mon, May 18, 2015	39.01	40.69	38.85	40.31
2759	NASDAQ	ACAD	Fri, May 15, 2015	39.15	39.41	38.67	39.17
2758	NASDAQ	ACAD	Thu, May 14, 2015	39.02	39.64	38.56	39.05
2757	NASDAQ	ACAD	Wed, May 13, 2015	38.88	39.38	38.39	38.92
2756	NASDAQ	ACAD	Tue, May 12, 2015	38.15	39.15	37.73	38.86
2755	NASDAQ	ACAD	Mon, May 11, 2015	38.01	38.64	37.81	38.37
2754	NASDAQ	ACAD	Fri, May 8, 2015	37.27	38.49	36.60	37.94
2753	NASDAQ	ACAD	Thu, May 7, 2015	36.65	37.35	36.08	36.56
2752	NASDAQ	ACAD	Wed, May 6, 2015	36.40	37.37	36.16	36.77
2751	NASDAQ	ACAD	Tue, May 5, 2015	36.30	36.48	35.40	35.69
2750	NASDAQ	ACAD	Mon, May 4, 2015	35.59	37.19	35.54	36.56
2749	NASDAQ	ACAD	Fri, May 1, 2015	34.26	35.74	34.24	35.67
2748	NASDAQ	ACAD	Thu, Apr 30, 2015	35.53	36.35	33.43	34.17
2747	NASDAQ	ACAD	Wed, Apr 29, 2015	35.86	36.61	35.36	35.86
2746	NASDAQ	ACAD	Tue, Apr 28, 2015	36.23	37.00	34.78	36.02
2745	NASDAQ	ACAD	Mon, Apr 27, 2015	38.34	38.79	35.72	36.05
2744	NASDAQ	ACAD	Fri, Apr 24, 2015	38.79	39.00	38.02	38.36
2743	NASDAQ	ACAD	Thu, Apr 23, 2015	38.44	39.46	38.25	38.90
2742	NASDAQ	ACAD	Wed, Apr 22, 2015	39.05	39.46	38.36	38.55
2741	NASDAQ	ACAD	Tue, Apr 21, 2015	38.37	39.07	38.11	38.75
2740	NASDAQ	ACAD	Mon, Apr 20, 2015	38.53	38.77	37.62	38.12
2739	NASDAQ	ACAD	Fri, Apr 17, 2015	38.05	39.33	37.88	38.03
2738	NASDAQ	ACAD	Thu, Apr 16, 2015	38.51	38.68	37.64	38.67
2737	NASDAQ	ACAD	Wed, Apr 15, 2015	37.20	38.13	37.02	37.50
2736	NASDAQ	ACAD	Tue, Apr 14, 2015	37.50	38.00	36.52	36.81
2735	NASDAQ	ACAD	Mon, Apr 13, 2015	37.43	38.43	37.05	37.46
2734	NASDAQ	ACAD	Fri, Apr 10, 2015	35.39	37.93	34.72	37.53
2733	NASDAQ	ACAD	Thu, Apr 9, 2015	34.09	35.37	34.00	35.11
2732	NASDAQ	ACAD	Wed, Apr 8, 2015	32.90	34.35	32.81	34.17
2731	NASDAQ	ACAD	Tue, Apr 7, 2015	32.04	33.60	32.04	32.84
2730	NASDAQ	ACAD	Mon, Apr 6, 2015	31.00	32.55	31.00	31.96
2729	NASDAQ	ACAD	Thu, Apr 2, 2015	31.87	32.18	31.37	31.49
2728	NASDAQ	ACAD	Wed, Apr 1, 2015	32.53	32.68	31.16	32.04
2727	NASDAQ	ACAD	Tue, Mar 31, 2015	32.85	33.40	32.50	32.59
2726	NASDAQ	ACAD	Mon, Mar 30, 2015	32.06	33.38	32.01	33.35
2725	NASDAQ	ACAD	Fri, Mar 27, 2015	30.41	32.12	30.41	31.96
2724	NASDAQ	ACAD	Thu, Mar 26, 2015	30.52	31.24	29.45	30.37
2723	NASDAQ	ACAD	Wed, Mar 25, 2015	33.82	34.00	30.27	31.20
2722	NASDAQ	ACAD	Tue, Mar 24, 2015	33.97	34.50	33.30	33.65
2721	NASDAQ	ACAD	Mon, Mar 23, 2015	34.09	34.29	33.29	33.99
2720	NASDAQ	ACAD	Fri, Mar 20, 2015	35.24	35.75	33.95	34.45
2719	NASDAQ	ACAD	Thu, Mar 19, 2015	34.43	35.45	34.08	34.99
2718	NASDAQ	ACAD	Wed, Mar 18, 2015	33.81	34.64	33.47	34.46
2717	NASDAQ	ACAD	Tue, Mar 17, 2015	34.71	35.47	34.01	34.31
2716	NASDAQ	ACAD	Mon, Mar 16, 2015	34.00	35.20	32.80	35.18
2715	NASDAQ	ACAD	Fri, Mar 13, 2015	34.69	35.66	34.00	34.45
2714	NASDAQ	ACAD	Thu, Mar 12, 2015	34.60	36.73	33.33	34.82
2713	NASDAQ	ACAD	Wed, Mar 11, 2015	45.75	45.86	42.29	44.76
2712	NASDAQ	ACAD	Tue, Mar 10, 2015	38.66	46.48	38.35	45.88
2711	NASDAQ	ACAD	Mon, Mar 9, 2015	39.06	39.30	38.20	38.93
2710	NASDAQ	ACAD	Fri, Mar 6, 2015	39.00	39.70	38.82	38.94
2709	NASDAQ	ACAD	Thu, Mar 5, 2015	38.33	40.25	38.31	39.26
2708	NASDAQ	ACAD	Wed, Mar 4, 2015	37.88	38.27	37.26	38.14
2707	NASDAQ	ACAD	Tue, Mar 3, 2015	38.22	38.54	37.94	38.14
2706	NASDAQ	ACAD	Mon, Mar 2, 2015	38.25	38.50	37.82	38.23
2705	NASDAQ	ACAD	Fri, Feb 27, 2015	36.87	38.48	36.87	37.97
2704	NASDAQ	ACAD	Thu, Feb 26, 2015	37.48	38.00	36.73	37.78
2703	NASDAQ	ACAD	Wed, Feb 25, 2015	37.37	37.88	36.80	37.40
2702	NASDAQ	ACAD	Tue, Feb 24, 2015	38.29	38.43	36.64	37.44
2701	NASDAQ	ACAD	Mon, Feb 23, 2015	37.50	38.34	37.28	37.62
2700	NASDAQ	ACAD	Fri, Feb 20, 2015	36.90	37.97	36.80	37.45
2699	NASDAQ	ACAD	Thu, Feb 19, 2015	35.67	37.21	35.67	36.80
2698	NASDAQ	ACAD	Wed, Feb 18, 2015	35.00	35.78	34.67	35.72
2697	NASDAQ	ACAD	Tue, Feb 17, 2015	34.20	35.39	34.14	35.03
2696	NASDAQ	ACAD	Fri, Feb 13, 2015	33.98	34.24	33.32	34.21
2695	NASDAQ	ACAD	Thu, Feb 12, 2015	33.59	33.93	33.05	33.84
2694	NASDAQ	ACAD	Wed, Feb 11, 2015	33.55	34.32	33.00	33.33
2693	NASDAQ	ACAD	Tue, Feb 10, 2015	32.49	33.65	32.20	33.47
2692	NASDAQ	ACAD	Mon, Feb 9, 2015	32.06	32.74	31.94	32.12
2691	NASDAQ	ACAD	Fri, Feb 6, 2015	33.01	33.61	32.18	32.48
2690	NASDAQ	ACAD	Thu, Feb 5, 2015	31.54	32.53	31.14	32.51
2689	NASDAQ	ACAD	Wed, Feb 4, 2015	31.51	31.74	30.32	31.36
2688	NASDAQ	ACAD	Tue, Feb 3, 2015	31.20	31.79	30.26	31.76
2687	NASDAQ	ACAD	Mon, Feb 2, 2015	31.47	31.85	30.40	31.11
2686	NASDAQ	ACAD	Fri, Jan 30, 2015	30.88	31.73	30.36	30.43
2685	NASDAQ	ACAD	Thu, Jan 29, 2015	31.42	31.51	30.26	31.05
2684	NASDAQ	ACAD	Wed, Jan 28, 2015	32.67	32.69	30.84	31.22
2683	NASDAQ	ACAD	Tue, Jan 27, 2015	31.62	32.17	31.61	31.70
2682	NASDAQ	ACAD	Mon, Jan 26, 2015	31.92	32.62	31.63	32.28
2681	NASDAQ	ACAD	Fri, Jan 23, 2015	32.46	32.46	31.31	31.88
2680	NASDAQ	ACAD	Thu, Jan 22, 2015	32.71	32.73	31.40	32.57
2679	NASDAQ	ACAD	Wed, Jan 21, 2015	32.85	33.21	31.85	32.47
2678	NASDAQ	ACAD	Tue, Jan 20, 2015	32.83	33.23	31.33	33.11
2677	NASDAQ	ACAD	Fri, Jan 16, 2015	32.07	32.90	31.50	32.68
2676	NASDAQ	ACAD	Thu, Jan 15, 2015	33.89	34.14	32.16	32.17
2675	NASDAQ	ACAD	Wed, Jan 14, 2015	33.95	34.36	33.58	33.76
2674	NASDAQ	ACAD	Tue, Jan 13, 2015	34.76	35.01	33.95	34.46
2673	NASDAQ	ACAD	Mon, Jan 12, 2015	33.55	34.64	33.55	34.25
2672	NASDAQ	ACAD	Fri, Jan 9, 2015	32.50	33.73	31.86	33.37
2671	NASDAQ	ACAD	Thu, Jan 8, 2015	32.41	32.62	32.01	32.50
2670	NASDAQ	ACAD	Wed, Jan 7, 2015	31.34	32.16	31.20	32.16
2669	NASDAQ	ACAD	Tue, Jan 6, 2015	31.32	31.49	30.84	30.98
2668	NASDAQ	ACAD	Mon, Jan 5, 2015	31.02	31.59	30.58	31.10
2667	NASDAQ	ACAD	Fri, Jan 2, 2015	32.17	32.75	31.10	31.15
2666	NASDAQ	ACAD	Wed, Dec 31, 2014	31.78	32.70	31.69	31.75
2665	NASDAQ	ACAD	Tue, Dec 30, 2014	31.81	32.24	31.57	31.69
2664	NASDAQ	ACAD	Mon, Dec 29, 2014	31.70	32.18	31.61	31.96
2663	NASDAQ	ACAD	Fri, Dec 26, 2014	31.23	32.05	31.12	31.73
2662	NASDAQ	ACAD	Wed, Dec 24, 2014	30.15	31.50	30.01	30.95
2661	NASDAQ	ACAD	Tue, Dec 23, 2014	32.32	32.54	29.41	30.17
2660	NASDAQ	ACAD	Mon, Dec 22, 2014	32.85	32.89	31.77	32.24
2659	NASDAQ	ACAD	Fri, Dec 19, 2014	32.86	33.49	32.54	32.98
2658	NASDAQ	ACAD	Thu, Dec 18, 2014	32.07	33.02	31.75	32.85
2657	NASDAQ	ACAD	Wed, Dec 17, 2014	30.07	31.56	29.81	31.50
2656	NASDAQ	ACAD	Tue, Dec 16, 2014	29.00	30.97	29.00	30.02
2655	NASDAQ	ACAD	Mon, Dec 15, 2014	32.86	32.86	30.25	30.34
2654	NASDAQ	ACAD	Fri, Dec 12, 2014	32.12	33.11	32.00	32.53
2653	NASDAQ	ACAD	Thu, Dec 11, 2014	32.64	33.34	32.46	32.63
2652	NASDAQ	ACAD	Wed, Dec 10, 2014	32.78	33.43	32.15	32.30
2651	NASDAQ	ACAD	Tue, Dec 9, 2014	31.84	33.10	31.40	32.78
2650	NASDAQ	ACAD	Mon, Dec 8, 2014	31.22	32.72	31.22	32.19
2649	NASDAQ	ACAD	Fri, Dec 5, 2014	30.47	31.16	30.33	31.16
2648	NASDAQ	ACAD	Thu, Dec 4, 2014	30.35	30.63	30.02	30.46
2647	NASDAQ	ACAD	Wed, Dec 3, 2014	30.17	30.57	29.58	30.41
2646	NASDAQ	ACAD	Tue, Dec 2, 2014	29.18	30.45	29.18	30.11
2645	NASDAQ	ACAD	Mon, Dec 1, 2014	29.75	29.75	28.60	28.68
2644	NASDAQ	ACAD	Fri, Nov 28, 2014	30.16	30.87	29.57	29.87
2643	NASDAQ	ACAD	Wed, Nov 26, 2014	29.66	30.20	29.31	29.95
2642	NASDAQ	ACAD	Tue, Nov 25, 2014	29.64	29.80	29.07	29.53
2641	NASDAQ	ACAD	Mon, Nov 24, 2014	28.70	29.73	28.68	29.53
2640	NASDAQ	ACAD	Fri, Nov 21, 2014	28.77	29.55	28.23	28.43
2639	NASDAQ	ACAD	Thu, Nov 20, 2014	27.28	28.25	27.24	27.74
2638	NASDAQ	ACAD	Wed, Nov 19, 2014	27.64	27.87	27.30	27.33
2637	NASDAQ	ACAD	Tue, Nov 18, 2014	27.20	28.40	27.11	27.79
2636	NASDAQ	ACAD	Mon, Nov 17, 2014	27.04	27.79	26.77	27.08
2635	NASDAQ	ACAD	Fri, Nov 14, 2014	27.90	27.90	26.70	27.14
2634	NASDAQ	ACAD	Thu, Nov 13, 2014	27.00	28.28	27.00	28.03
2633	NASDAQ	ACAD	Wed, Nov 12, 2014	27.38	27.47	27.00	27.27
2632	NASDAQ	ACAD	Tue, Nov 11, 2014	26.57	28.19	26.57	27.50
2631	NASDAQ	ACAD	Mon, Nov 10, 2014	27.60	28.48	27.40	28.21
2630	NASDAQ	ACAD	Fri, Nov 7, 2014	27.87	27.99	27.03	27.69
2629	NASDAQ	ACAD	Thu, Nov 6, 2014	27.36	27.96	27.28	27.94
2628	NASDAQ	ACAD	Wed, Nov 5, 2014	28.05	28.05	27.05	27.19
2627	NASDAQ	ACAD	Tue, Nov 4, 2014	27.67	28.06	27.37	27.66
2626	NASDAQ	ACAD	Mon, Nov 3, 2014	27.68	28.12	27.32	27.90
2625	NASDAQ	ACAD	Fri, Oct 31, 2014	28.75	28.95	27.68	27.70
2624	NASDAQ	ACAD	Thu, Oct 30, 2014	27.51	28.64	27.42	28.05
2623	NASDAQ	ACAD	Wed, Oct 29, 2014	27.89	28.08	27.29	27.63
2622	NASDAQ	ACAD	Tue, Oct 28, 2014	27.29	28.03	27.23	27.89
2621	NASDAQ	ACAD	Mon, Oct 27, 2014	26.65	27.32	26.35	27.04
2620	NASDAQ	ACAD	Fri, Oct 24, 2014	26.23	26.95	26.06	26.92
2619	NASDAQ	ACAD	Thu, Oct 23, 2014	26.25	26.59	25.90	26.25
2618	NASDAQ	ACAD	Wed, Oct 22, 2014	26.82	27.14	25.87	25.92
2617	NASDAQ	ACAD	Tue, Oct 21, 2014	26.88	26.99	26.19	26.77
2616	NASDAQ	ACAD	Mon, Oct 20, 2014	25.93	26.83	25.84	26.58
2615	NASDAQ	ACAD	Fri, Oct 17, 2014	25.95	26.87	25.70	26.06
2614	NASDAQ	ACAD	Thu, Oct 16, 2014	25.35	25.77	24.04	25.29
2613	NASDAQ	ACAD	Wed, Oct 15, 2014	22.34	25.22	22.25	25.11
2612	NASDAQ	ACAD	Tue, Oct 14, 2014	23.31	23.90	22.54	22.88
2611	NASDAQ	ACAD	Mon, Oct 13, 2014	23.57	24.09	22.04	22.98
2610	NASDAQ	ACAD	Fri, Oct 10, 2014	23.82	24.69	23.17	23.40
2609	NASDAQ	ACAD	Thu, Oct 9, 2014	25.24	25.42	23.81	24.16
2608	NASDAQ	ACAD	Wed, Oct 8, 2014	23.93	25.58	23.81	25.25
2607	NASDAQ	ACAD	Tue, Oct 7, 2014	24.62	24.73	23.76	23.98
2606	NASDAQ	ACAD	Mon, Oct 6, 2014	25.49	25.68	24.51	24.88
2605	NASDAQ	ACAD	Fri, Oct 3, 2014	25.52	25.93	25.02	25.47
2604	NASDAQ	ACAD	Thu, Oct 2, 2014	24.42	25.37	24.05	25.15
2603	NASDAQ	ACAD	Wed, Oct 1, 2014	24.72	24.76	24.01	24.46
2602	NASDAQ	ACAD	Tue, Sep 30, 2014	25.71	25.78	24.46	24.76
2601	NASDAQ	ACAD	Mon, Sep 29, 2014	25.29	26.21	25.14	25.67
2600	NASDAQ	ACAD	Fri, Sep 26, 2014	25.96	26.16	25.69	25.89
2599	NASDAQ	ACAD	Thu, Sep 25, 2014	26.71	26.99	25.56	25.71
2598	NASDAQ	ACAD	Wed, Sep 24, 2014	26.10	27.20	26.10	26.83
2597	NASDAQ	ACAD	Tue, Sep 23, 2014	25.94	26.58	25.75	26.00
2596	NASDAQ	ACAD	Mon, Sep 22, 2014	26.42	26.54	25.61	26.15
2595	NASDAQ	ACAD	Fri, Sep 19, 2014	27.72	27.75	26.36	26.64
2594	NASDAQ	ACAD	Thu, Sep 18, 2014	27.56	27.69	26.92	27.57
2593	NASDAQ	ACAD	Wed, Sep 17, 2014	27.09	27.78	27.09	27.45
2592	NASDAQ	ACAD	Tue, Sep 16, 2014	26.75	27.21	26.42	27.04
2591	NASDAQ	ACAD	Mon, Sep 15, 2014	28.52	28.72	26.16	26.79
2590	NASDAQ	ACAD	Fri, Sep 12, 2014	29.16	29.31	28.10	28.24
2589	NASDAQ	ACAD	Thu, Sep 11, 2014	27.15	27.59	27.04	27.47
2588	NASDAQ	ACAD	Wed, Sep 10, 2014	27.07	27.55	26.89	27.31
2587	NASDAQ	ACAD	Tue, Sep 9, 2014	27.90	27.90	26.85	26.98
2586	NASDAQ	ACAD	Mon, Sep 8, 2014	26.97	28.48	26.92	27.93
2585	NASDAQ	ACAD	Fri, Sep 5, 2014	26.74	27.18	26.22	26.96
2584	NASDAQ	ACAD	Thu, Sep 4, 2014	27.00	27.28	26.64	26.69
2583	NASDAQ	ACAD	Wed, Sep 3, 2014	26.72	27.67	26.50	26.90
2582	NASDAQ	ACAD	Tue, Sep 2, 2014	26.76	27.12	25.20	26.61
2581	NASDAQ	ACAD	Fri, Aug 29, 2014	23.61	24.14	23.58	23.98
2580	NASDAQ	ACAD	Thu, Aug 28, 2014	23.41	24.02	23.33	23.61
2579	NASDAQ	ACAD	Wed, Aug 27, 2014	23.89	24.20	23.47	23.58
2578	NASDAQ	ACAD	Tue, Aug 26, 2014	23.20	24.40	23.13	23.81
2577	NASDAQ	ACAD	Mon, Aug 25, 2014	22.53	23.24	22.16	23.15
2576	NASDAQ	ACAD	Fri, Aug 22, 2014	22.03	22.28	21.84	22.17
2575	NASDAQ	ACAD	Thu, Aug 21, 2014	22.69	22.80	21.92	22.02
2574	NASDAQ	ACAD	Wed, Aug 20, 2014	22.43	22.84	22.26	22.69
2573	NASDAQ	ACAD	Tue, Aug 19, 2014	22.52	22.76	22.12	22.57
2572	NASDAQ	ACAD	Mon, Aug 18, 2014	22.98	23.15	22.33	22.43
2571	NASDAQ	ACAD	Fri, Aug 15, 2014	23.16	23.24	22.15	22.59
2570	NASDAQ	ACAD	Thu, Aug 14, 2014	22.47	22.94	22.27	22.90
2569	NASDAQ	ACAD	Wed, Aug 13, 2014	21.52	22.50	21.43	22.37
2568	NASDAQ	ACAD	Tue, Aug 12, 2014	21.31	21.62	21.09	21.41
2567	NASDAQ	ACAD	Mon, Aug 11, 2014	21.39	21.93	21.02	21.41
2566	NASDAQ	ACAD	Fri, Aug 8, 2014	20.80	21.22	20.46	21.17
2565	NASDAQ	ACAD	Thu, Aug 7, 2014	21.42	21.62	20.84	20.94
2564	NASDAQ	ACAD	Wed, Aug 6, 2014	20.28	21.40	19.90	21.34
2563	NASDAQ	ACAD	Tue, Aug 5, 2014	20.44	20.99	20.00	20.77
2562	NASDAQ	ACAD	Mon, Aug 4, 2014	20.74	20.88	19.67	20.70
2561	NASDAQ	ACAD	Fri, Aug 1, 2014	20.32	20.82	19.80	20.62
2560	NASDAQ	ACAD	Thu, Jul 31, 2014	20.79	21.23	20.13	20.27
2559	NASDAQ	ACAD	Wed, Jul 30, 2014	21.13	21.49	20.84	21.21
2558	NASDAQ	ACAD	Tue, Jul 29, 2014	20.02	20.98	20.02	20.74
2557	NASDAQ	ACAD	Mon, Jul 28, 2014	20.62	20.62	20.02	20.26
2556	NASDAQ	ACAD	Fri, Jul 25, 2014	20.68	20.91	20.33	20.62
2555	NASDAQ	ACAD	Thu, Jul 24, 2014	20.77	21.30	20.37	20.83
2554	NASDAQ	ACAD	Wed, Jul 23, 2014	20.34	20.87	20.34	20.73
2553	NASDAQ	ACAD	Tue, Jul 22, 2014	20.47	20.63	20.00	20.16
2552	NASDAQ	ACAD	Mon, Jul 21, 2014	20.13	20.55	19.81	20.31
2551	NASDAQ	ACAD	Fri, Jul 18, 2014	19.39	20.35	19.28	20.25
2550	NASDAQ	ACAD	Thu, Jul 17, 2014	19.97	20.37	19.21	19.40
2549	NASDAQ	ACAD	Wed, Jul 16, 2014	20.91	20.91	19.90	20.25
2548	NASDAQ	ACAD	Tue, Jul 15, 2014	22.15	22.30	20.73	20.77
2547	NASDAQ	ACAD	Mon, Jul 14, 2014	22.62	22.63	21.97	22.09
2546	NASDAQ	ACAD	Fri, Jul 11, 2014	21.45	22.43	21.27	22.30
2545	NASDAQ	ACAD	Thu, Jul 10, 2014	20.96	21.78	20.75	21.44
2544	NASDAQ	ACAD	Wed, Jul 9, 2014	21.58	22.03	21.20	21.78
2543	NASDAQ	ACAD	Tue, Jul 8, 2014	23.32	23.32	21.34	21.56
2542	NASDAQ	ACAD	Mon, Jul 7, 2014	23.63	24.72	23.32	23.42
2541	NASDAQ	ACAD	Thu, Jul 3, 2014	23.57	23.89	23.16	23.64
2540	NASDAQ	ACAD	Wed, Jul 2, 2014	23.36	23.87	23.22	23.49
2539	NASDAQ	ACAD	Tue, Jul 1, 2014	22.66	23.50	22.64	23.42
2538	NASDAQ	ACAD	Mon, Jun 30, 2014	22.41	23.01	22.20	22.59
2537	NASDAQ	ACAD	Fri, Jun 27, 2014	22.65	23.00	21.90	22.41
2536	NASDAQ	ACAD	Thu, Jun 26, 2014	23.13	23.13	22.61	22.81
2535	NASDAQ	ACAD	Wed, Jun 25, 2014	22.71	23.17	22.34	23.04
2534	NASDAQ	ACAD	Tue, Jun 24, 2014	23.00	23.60	22.69	22.82
2533	NASDAQ	ACAD	Mon, Jun 23, 2014	23.09	23.36	22.87	22.97
2532	NASDAQ	ACAD	Fri, Jun 20, 2014	23.24	23.30	22.70	23.06
2531	NASDAQ	ACAD	Thu, Jun 19, 2014	23.75	23.91	22.80	23.16
2530	NASDAQ	ACAD	Wed, Jun 18, 2014	23.19	23.70	22.85	23.67
2529	NASDAQ	ACAD	Tue, Jun 17, 2014	23.02	23.57	22.80	23.22
2528	NASDAQ	ACAD	Mon, Jun 16, 2014	22.95	23.26	22.65	23.04
2527	NASDAQ	ACAD	Fri, Jun 13, 2014	23.16	23.46	22.57	23.05
2526	NASDAQ	ACAD	Thu, Jun 12, 2014	23.04	23.89	22.40	23.03
2525	NASDAQ	ACAD	Wed, Jun 11, 2014	22.73	23.38	22.53	22.80
2524	NASDAQ	ACAD	Tue, Jun 10, 2014	22.77	23.19	22.33	23.10
2523	NASDAQ	ACAD	Mon, Jun 9, 2014	21.99	23.38	21.80	22.93
2522	NASDAQ	ACAD	Fri, Jun 6, 2014	21.78	22.18	21.47	21.99
2521	NASDAQ	ACAD	Thu, Jun 5, 2014	21.19	22.22	21.15	21.70
2520	NASDAQ	ACAD	Wed, Jun 4, 2014	20.05	21.32	19.72	21.20
2519	NASDAQ	ACAD	Tue, Jun 3, 2014	20.25	20.36	19.66	20.16
2518	NASDAQ	ACAD	Mon, Jun 2, 2014	20.64	20.72	19.68	20.45
2517	NASDAQ	ACAD	Fri, May 30, 2014	21.33	21.45	20.28	20.65
2516	NASDAQ	ACAD	Thu, May 29, 2014	21.07	21.50	21.03	21.25
2515	NASDAQ	ACAD	Wed, May 28, 2014	20.78	21.26	20.54	20.92
2514	NASDAQ	ACAD	Tue, May 27, 2014	20.06	20.90	20.00	20.70
2513	NASDAQ	ACAD	Fri, May 23, 2014	19.58	19.98	19.47	19.80
2512	NASDAQ	ACAD	Thu, May 22, 2014	19.27	20.00	19.15	19.57
2511	NASDAQ	ACAD	Wed, May 21, 2014	19.12	19.47	18.96	19.22
2510	NASDAQ	ACAD	Tue, May 20, 2014	19.13	19.49	18.87	19.04
2509	NASDAQ	ACAD	Mon, May 19, 2014	18.99	19.45	18.93	19.21
2508	NASDAQ	ACAD	Fri, May 16, 2014	19.68	19.68	18.49	19.05
2507	NASDAQ	ACAD	Thu, May 15, 2014	19.85	20.22	18.85	19.70
2506	NASDAQ	ACAD	Wed, May 14, 2014	18.75	19.56	18.45	18.87
2505	NASDAQ	ACAD	Tue, May 13, 2014	19.28	19.51	18.81	18.84
2504	NASDAQ	ACAD	Mon, May 12, 2014	18.57	19.59	18.57	19.42
2503	NASDAQ	ACAD	Fri, May 9, 2014	18.10	18.55	17.72	18.52
2502	NASDAQ	ACAD	Thu, May 8, 2014	18.51	19.99	17.94	18.06
2501	NASDAQ	ACAD	Wed, May 7, 2014	18.93	19.14	17.15	18.51
2500	NASDAQ	ACAD	Tue, May 6, 2014	20.00	20.29	19.04	19.16
2499	NASDAQ	ACAD	Mon, May 5, 2014	19.32	20.44	18.86	20.21
2498	NASDAQ	ACAD	Fri, May 2, 2014	20.21	20.27	19.32	19.59
2497	NASDAQ	ACAD	Thu, May 1, 2014	20.01	20.67	19.56	20.12
2496	NASDAQ	ACAD	Wed, Apr 30, 2014	19.91	20.17	19.24	20.13
2495	NASDAQ	ACAD	Tue, Apr 29, 2014	19.15	20.11	18.98	19.91
2494	NASDAQ	ACAD	Mon, Apr 28, 2014	19.49	19.86	18.19	19.15
2493	NASDAQ	ACAD	Fri, Apr 25, 2014	20.22	20.49	19.26	19.32
2492	NASDAQ	ACAD	Thu, Apr 24, 2014	20.35	21.04	19.20	20.55
2491	NASDAQ	ACAD	Wed, Apr 23, 2014	20.97	21.12	19.90	20.14
2490	NASDAQ	ACAD	Tue, Apr 22, 2014	20.09	21.69	20.09	21.05
2489	NASDAQ	ACAD	Mon, Apr 21, 2014	19.42	20.11	19.25	19.92
2488	NASDAQ	ACAD	Thu, Apr 17, 2014	19.11	19.97	18.39	19.44
2487	NASDAQ	ACAD	Wed, Apr 16, 2014	18.53	19.40	18.40	19.28
2486	NASDAQ	ACAD	Tue, Apr 15, 2014	17.87	18.36	15.64	18.36
2485	NASDAQ	ACAD	Mon, Apr 14, 2014	19.22	19.71	16.95	17.82
2484	NASDAQ	ACAD	Fri, Apr 11, 2014	19.56	20.05	18.50	19.04
2483	NASDAQ	ACAD	Thu, Apr 10, 2014	22.00	22.14	19.70	20.04
2482	NASDAQ	ACAD	Wed, Apr 9, 2014	21.01	22.22	20.87	21.95
2481	NASDAQ	ACAD	Tue, Apr 8, 2014	20.75	21.36	20.10	20.99
2480	NASDAQ	ACAD	Mon, Apr 7, 2014	21.11	21.98	20.07	20.69
2479	NASDAQ	ACAD	Fri, Apr 4, 2014	22.92	23.43	21.05	21.35
2478	NASDAQ	ACAD	Thu, Apr 3, 2014	24.38	24.42	22.39	23.06
2477	NASDAQ	ACAD	Wed, Apr 2, 2014	25.30	25.49	23.81	24.38
2476	NASDAQ	ACAD	Tue, Apr 1, 2014	24.22	25.50	24.20	25.10
2475	NASDAQ	ACAD	Mon, Mar 31, 2014	22.83	24.45	22.52	24.33
2474	NASDAQ	ACAD	Fri, Mar 28, 2014	22.99	23.69	22.23	22.65
2473	NASDAQ	ACAD	Thu, Mar 27, 2014	22.84	23.37	21.84	23.01
2472	NASDAQ	ACAD	Wed, Mar 26, 2014	23.97	24.33	22.80	22.88
2471	NASDAQ	ACAD	Tue, Mar 25, 2014	24.41	24.67	22.80	23.81
2470	NASDAQ	ACAD	Mon, Mar 24, 2014	26.05	26.47	23.71	24.24
2469	NASDAQ	ACAD	Fri, Mar 21, 2014	28.05	28.25	25.60	26.01
2468	NASDAQ	ACAD	Thu, Mar 20, 2014	28.10	28.36	27.58	27.85
2467	NASDAQ	ACAD	Wed, Mar 19, 2014	28.76	28.93	27.92	28.40
2466	NASDAQ	ACAD	Tue, Mar 18, 2014	27.78	28.95	27.55	28.67
2465	NASDAQ	ACAD	Mon, Mar 17, 2014	27.03	28.18	27.03	27.64
2464	NASDAQ	ACAD	Fri, Mar 14, 2014	26.75	27.21	25.86	26.88
2463	NASDAQ	ACAD	Thu, Mar 13, 2014	28.78	29.39	26.01	26.78
2462	NASDAQ	ACAD	Wed, Mar 12, 2014	27.47	28.74	27.35	28.54
2461	NASDAQ	ACAD	Tue, Mar 11, 2014	28.44	28.74	27.18	27.53
2460	NASDAQ	ACAD	Mon, Mar 10, 2014	27.72	28.50	27.35	28.24
2459	NASDAQ	ACAD	Fri, Mar 7, 2014	27.84	28.32	26.71	27.20
2458	NASDAQ	ACAD	Thu, Mar 6, 2014	28.76	29.01	27.15	27.17
2457	NASDAQ	ACAD	Wed, Mar 5, 2014	29.24	29.50	28.49	28.55
2456	NASDAQ	ACAD	Tue, Mar 4, 2014	28.85	30.38	28.63	30.04
2455	NASDAQ	ACAD	Mon, Mar 3, 2014	27.30	28.91	26.89	28.19
2454	NASDAQ	ACAD	Fri, Feb 28, 2014	29.20	32.00	27.00	28.30
2453	NASDAQ	ACAD	Thu, Feb 27, 2014	29.70	30.16	28.41	30.10
2452	NASDAQ	ACAD	Wed, Feb 26, 2014	29.09	31.45	29.06	29.72
2451	NASDAQ	ACAD	Tue, Feb 25, 2014	28.13	29.30	27.60	29.06
2450	NASDAQ	ACAD	Mon, Feb 24, 2014	28.95	30.31	27.83	28.14
2449	NASDAQ	ACAD	Fri, Feb 21, 2014	24.79	29.50	24.60	28.84
2448	NASDAQ	ACAD	Thu, Feb 20, 2014	24.12	24.75	23.85	24.58
2447	NASDAQ	ACAD	Wed, Feb 19, 2014	24.21	24.49	23.88	24.00
2446	NASDAQ	ACAD	Tue, Feb 18, 2014	23.91	24.75	23.85	24.40
2445	NASDAQ	ACAD	Fri, Feb 14, 2014	24.51	24.85	23.87	23.93
2444	NASDAQ	ACAD	Thu, Feb 13, 2014	24.24	24.59	23.80	24.51
2443	NASDAQ	ACAD	Wed, Feb 12, 2014	24.88	25.80	24.41	24.65
2442	NASDAQ	ACAD	Tue, Feb 11, 2014	24.01	25.00	23.93	24.78
2441	NASDAQ	ACAD	Mon, Feb 10, 2014	23.55	24.24	23.10	23.96
2440	NASDAQ	ACAD	Fri, Feb 7, 2014	22.80	23.78	22.43	23.47
2439	NASDAQ	ACAD	Thu, Feb 6, 2014	21.85	22.93	21.64	22.69
2438	NASDAQ	ACAD	Wed, Feb 5, 2014	22.60	22.67	21.20	21.87
2437	NASDAQ	ACAD	Tue, Feb 4, 2014	22.38	23.01	22.38	22.71
2436	NASDAQ	ACAD	Mon, Feb 3, 2014	23.32	23.34	22.05	22.31
2435	NASDAQ	ACAD	Fri, Jan 31, 2014	23.27	23.71	23.04	23.30
2434	NASDAQ	ACAD	Thu, Jan 30, 2014	23.57	24.18	23.51	23.81
2433	NASDAQ	ACAD	Wed, Jan 29, 2014	23.27	24.95	22.81	23.22
2432	NASDAQ	ACAD	Tue, Jan 28, 2014	22.49	23.80	22.43	23.66
2431	NASDAQ	ACAD	Mon, Jan 27, 2014	23.31	23.31	21.26	22.45
2430	NASDAQ	ACAD	Fri, Jan 24, 2014	23.92	24.02	22.81	23.11
2429	NASDAQ	ACAD	Thu, Jan 23, 2014	24.21	24.39	23.80	24.23
2428	NASDAQ	ACAD	Wed, Jan 22, 2014	23.81	24.33	23.37	24.31
2427	NASDAQ	ACAD	Tue, Jan 21, 2014	24.33	24.70	23.51	23.92
2426	NASDAQ	ACAD	Fri, Jan 17, 2014	24.28	24.98	23.93	24.04
2425	NASDAQ	ACAD	Thu, Jan 16, 2014	23.98	24.39	23.65	24.26
2424	NASDAQ	ACAD	Wed, Jan 15, 2014	24.32	24.72	23.66	23.99
2423	NASDAQ	ACAD	Tue, Jan 14, 2014	23.38	24.40	23.19	24.31
2422	NASDAQ	ACAD	Mon, Jan 13, 2014	23.94	24.68	22.92	23.32
2421	NASDAQ	ACAD	Fri, Jan 10, 2014	23.78	24.21	23.36	24.13
2420	NASDAQ	ACAD	Thu, Jan 9, 2014	24.08	24.60	23.56	23.78
2419	NASDAQ	ACAD	Wed, Jan 8, 2014	23.50	23.92	22.95	23.91
2418	NASDAQ	ACAD	Tue, Jan 7, 2014	24.79	25.23	23.35	23.61
2417	NASDAQ	ACAD	Mon, Jan 6, 2014	25.39	25.69	24.25	24.70
2416	NASDAQ	ACAD	Fri, Jan 3, 2014	25.18	25.39	24.61	25.26
2415	NASDAQ	ACAD	Thu, Jan 2, 2014	24.85	25.44	24.30	25.15
2414	NASDAQ	ACAD	Tue, Dec 31, 2013	25.29	25.29	24.25	24.99
2413	NASDAQ	ACAD	Mon, Dec 30, 2013	25.33	25.65	24.87	25.38
2412	NASDAQ	ACAD	Fri, Dec 27, 2013	25.32	25.64	24.80	25.30
2411	NASDAQ	ACAD	Thu, Dec 26, 2013	26.30	26.50	25.40	25.44
2410	NASDAQ	ACAD	Tue, Dec 24, 2013	26.13	26.35	25.45	26.31
2409	NASDAQ	ACAD	Mon, Dec 23, 2013	24.42	26.30	24.21	25.92
2408	NASDAQ	ACAD	Fri, Dec 20, 2013	23.43	24.76	23.36	24.16
2407	NASDAQ	ACAD	Thu, Dec 19, 2013	23.22	23.59	23.02	23.35
2406	NASDAQ	ACAD	Wed, Dec 18, 2013	23.02	23.50	22.42	23.42
2405	NASDAQ	ACAD	Tue, Dec 17, 2013	23.33	23.34	22.57	23.00
2404	NASDAQ	ACAD	Mon, Dec 16, 2013	23.15	23.70	22.97	23.33
2403	NASDAQ	ACAD	Fri, Dec 13, 2013	22.84	23.15	22.34	23.03
2402	NASDAQ	ACAD	Thu, Dec 12, 2013	22.30	23.20	22.29	22.76
2401	NASDAQ	ACAD	Wed, Dec 11, 2013	23.55	23.60	21.99	22.29
2400	NASDAQ	ACAD	Tue, Dec 10, 2013	23.48	23.88	23.18	23.60
2399	NASDAQ	ACAD	Mon, Dec 9, 2013	24.49	24.64	23.15	23.48
2398	NASDAQ	ACAD	Fri, Dec 6, 2013	24.79	24.88	23.88	24.39
2397	NASDAQ	ACAD	Thu, Dec 5, 2013	24.25	25.77	24.00	24.48
2396	NASDAQ	ACAD	Wed, Dec 4, 2013	23.85	24.86	23.60	24.29
2395	NASDAQ	ACAD	Tue, Dec 3, 2013	24.72	24.86	23.41	23.88
2394	NASDAQ	ACAD	Mon, Dec 2, 2013	23.29	25.20	23.08	25.00
2393	NASDAQ	ACAD	Fri, Nov 29, 2013	23.30	23.80	23.05	23.29
2392	NASDAQ	ACAD	Wed, Nov 27, 2013	23.04	23.44	22.57	23.19
2391	NASDAQ	ACAD	Tue, Nov 26, 2013	21.93	23.15	21.90	22.95
2390	NASDAQ	ACAD	Mon, Nov 25, 2013	22.34	22.67	21.77	21.92
2389	NASDAQ	ACAD	Fri, Nov 22, 2013	22.61	23.42	22.25	22.34
2388	NASDAQ	ACAD	Thu, Nov 21, 2013	21.28	22.50	21.16	22.47
2387	NASDAQ	ACAD	Wed, Nov 20, 2013	20.75	21.48	20.51	21.13
2386	NASDAQ	ACAD	Tue, Nov 19, 2013	21.05	21.59	20.49	20.68
2385	NASDAQ	ACAD	Mon, Nov 18, 2013	22.84	22.84	20.81	21.03
2384	NASDAQ	ACAD	Fri, Nov 15, 2013	22.90	23.10	22.51	22.83
2383	NASDAQ	ACAD	Thu, Nov 14, 2013	23.89	23.90	22.59	22.94
2382	NASDAQ	ACAD	Wed, Nov 13, 2013	22.28	23.12	22.15	22.98
2381	NASDAQ	ACAD	Tue, Nov 12, 2013	23.00	23.16	22.23	22.58
2380	NASDAQ	ACAD	Mon, Nov 11, 2013	21.78	23.13	21.60	23.01
2379	NASDAQ	ACAD	Fri, Nov 8, 2013	21.08	22.26	20.78	21.73
2378	NASDAQ	ACAD	Thu, Nov 7, 2013	21.28	22.60	20.83	20.89
2377	NASDAQ	ACAD	Wed, Nov 6, 2013	22.62	22.79	20.13	21.00
2376	NASDAQ	ACAD	Tue, Nov 5, 2013	22.22	22.90	21.84	22.65
2375	NASDAQ	ACAD	Mon, Nov 4, 2013	22.55	22.75	21.86	22.22
2374	NASDAQ	ACAD	Fri, Nov 1, 2013	23.71	23.80	21.85	22.50
2373	NASDAQ	ACAD	Thu, Oct 31, 2013	22.36	23.31	21.63	22.73
2372	NASDAQ	ACAD	Wed, Oct 30, 2013	23.60	23.88	22.16	22.31
2371	NASDAQ	ACAD	Tue, Oct 29, 2013	23.80	23.98	23.00	23.63
2370	NASDAQ	ACAD	Mon, Oct 28, 2013	24.01	24.34	23.46	23.62
2369	NASDAQ	ACAD	Fri, Oct 25, 2013	24.73	25.23	23.80	24.07
2368	NASDAQ	ACAD	Thu, Oct 24, 2013	22.11	25.00	22.11	24.73
2367	NASDAQ	ACAD	Wed, Oct 23, 2013	22.25	22.45	21.40	22.02
2366	NASDAQ	ACAD	Tue, Oct 22, 2013	23.10	23.73	21.78	22.58
2365	NASDAQ	ACAD	Mon, Oct 21, 2013	24.00	24.79	22.83	23.07
2364	NASDAQ	ACAD	Fri, Oct 18, 2013	24.85	25.17	23.04	23.99
2363	NASDAQ	ACAD	Thu, Oct 17, 2013	24.39	25.08	23.87	24.63
2362	NASDAQ	ACAD	Wed, Oct 16, 2013	23.62	24.68	23.15	24.55
2361	NASDAQ	ACAD	Tue, Oct 15, 2013	23.63	25.24	22.65	23.13
2360	NASDAQ	ACAD	Mon, Oct 14, 2013	20.54	23.70	20.30	23.51
2359	NASDAQ	ACAD	Fri, Oct 11, 2013	22.98	22.98	20.75	21.49
2358	NASDAQ	ACAD	Thu, Oct 10, 2013	20.61	23.24	20.41	23.03
2357	NASDAQ	ACAD	Wed, Oct 9, 2013	23.81	23.81	19.65	19.86
2356	NASDAQ	ACAD	Tue, Oct 8, 2013	27.62	27.62	22.30	23.30
2355	NASDAQ	ACAD	Mon, Oct 7, 2013	28.30	28.59	27.55	27.56
2354	NASDAQ	ACAD	Fri, Oct 4, 2013	28.60	29.16	28.58	28.77
2353	NASDAQ	ACAD	Thu, Oct 3, 2013	29.10	29.73	27.60	28.24
2352	NASDAQ	ACAD	Wed, Oct 2, 2013	28.05	29.38	28.00	28.84
2351	NASDAQ	ACAD	Tue, Oct 1, 2013	27.85	28.32	27.52	28.09
2350	NASDAQ	ACAD	Mon, Sep 30, 2013	26.94	28.38	26.07	27.47
2349	NASDAQ	ACAD	Fri, Sep 27, 2013	26.35	27.70	26.05	27.03
2348	NASDAQ	ACAD	Thu, Sep 26, 2013	24.73	26.76	24.73	26.21
2347	NASDAQ	ACAD	Wed, Sep 25, 2013	25.03	25.18	24.67	24.67
2346	NASDAQ	ACAD	Tue, Sep 24, 2013	24.51	25.11	24.40	24.94
2345	NASDAQ	ACAD	Mon, Sep 23, 2013	25.10	25.20	24.01	24.62
2344	NASDAQ	ACAD	Fri, Sep 20, 2013	24.50	25.50	24.25	24.87
2343	NASDAQ	ACAD	Thu, Sep 19, 2013	23.92	24.50	23.65	24.50
2342	NASDAQ	ACAD	Wed, Sep 18, 2013	23.76	24.10	23.40	23.72
2341	NASDAQ	ACAD	Tue, Sep 17, 2013	23.26	23.87	22.84	23.76
2340	NASDAQ	ACAD	Mon, Sep 16, 2013	23.50	23.92	23.00	23.29
2339	NASDAQ	ACAD	Fri, Sep 13, 2013	22.84	23.22	22.40	23.12
2338	NASDAQ	ACAD	Thu, Sep 12, 2013	22.94	23.35	22.64	22.71
2337	NASDAQ	ACAD	Wed, Sep 11, 2013	22.81	23.02	22.37	23.00
2336	NASDAQ	ACAD	Tue, Sep 10, 2013	23.10	23.21	22.30	22.93
2335	NASDAQ	ACAD	Mon, Sep 9, 2013	21.55	23.49	21.55	22.79
2334	NASDAQ	ACAD	Fri, Sep 6, 2013	21.37	21.70	20.60	21.41
2333	NASDAQ	ACAD	Thu, Sep 5, 2013	20.47	21.36	20.40	21.20
2332	NASDAQ	ACAD	Wed, Sep 4, 2013	20.04	20.50	20.01	20.49
2331	NASDAQ	ACAD	Tue, Sep 3, 2013	20.30	20.57	20.10	20.53
2330	NASDAQ	ACAD	Fri, Aug 30, 2013	20.50	20.61	19.88	19.96
2329	NASDAQ	ACAD	Thu, Aug 29, 2013	20.10	20.75	20.10	20.47
2328	NASDAQ	ACAD	Wed, Aug 28, 2013	19.96	20.32	19.83	20.11
2327	NASDAQ	ACAD	Tue, Aug 27, 2013	20.71	20.74	19.90	19.96
2326	NASDAQ	ACAD	Mon, Aug 26, 2013	20.58	21.45	20.51	20.90
2325	NASDAQ	ACAD	Fri, Aug 23, 2013	20.53	20.81	20.34	20.63
2324	NASDAQ	ACAD	Thu, Aug 22, 2013	20.23	20.56	20.20	20.47
2323	NASDAQ	ACAD	Wed, Aug 21, 2013	19.87	20.74	19.86	20.18
2322	NASDAQ	ACAD	Tue, Aug 20, 2013	19.70	20.17	19.61	19.86
2321	NASDAQ	ACAD	Mon, Aug 19, 2013	19.71	20.05	19.53	19.61
2320	NASDAQ	ACAD	Fri, Aug 16, 2013	19.53	20.25	19.27	19.70
2319	NASDAQ	ACAD	Thu, Aug 15, 2013	19.97	20.06	19.52	19.62
2318	NASDAQ	ACAD	Wed, Aug 14, 2013	20.12	20.40	19.93	20.05
2317	NASDAQ	ACAD	Tue, Aug 13, 2013	20.23	20.51	19.66	20.12
2316	NASDAQ	ACAD	Mon, Aug 12, 2013	20.67	20.89	19.98	20.17
2315	NASDAQ	ACAD	Fri, Aug 9, 2013	19.61	20.89	19.58	20.76
2314	NASDAQ	ACAD	Thu, Aug 8, 2013	20.29	20.80	19.66	19.78
2313	NASDAQ	ACAD	Wed, Aug 7, 2013	19.95	20.58	19.55	20.39
2312	NASDAQ	ACAD	Tue, Aug 6, 2013	21.85	21.85	20.51	20.68
2311	NASDAQ	ACAD	Mon, Aug 5, 2013	20.69	21.75	20.61	21.59
2310	NASDAQ	ACAD	Fri, Aug 2, 2013	19.86	20.75	19.80	20.41
2309	NASDAQ	ACAD	Thu, Aug 1, 2013	19.88	20.10	19.80	19.90
2308	NASDAQ	ACAD	Wed, Jul 31, 2013	20.04	20.14	19.63	19.70
2307	NASDAQ	ACAD	Tue, Jul 30, 2013	20.00	20.12	19.65	19.90
2306	NASDAQ	ACAD	Mon, Jul 29, 2013	18.51	19.85	18.50	19.83
2305	NASDAQ	ACAD	Fri, Jul 26, 2013	18.94	19.06	18.50	18.63
2304	NASDAQ	ACAD	Thu, Jul 25, 2013	18.85	19.26	18.55	19.04
2303	NASDAQ	ACAD	Wed, Jul 24, 2013	19.32	19.40	18.47	18.99
2302	NASDAQ	ACAD	Tue, Jul 23, 2013	20.15	20.30	19.16	19.22
2301	NASDAQ	ACAD	Mon, Jul 22, 2013	20.09	20.23	19.80	20.03
2300	NASDAQ	ACAD	Fri, Jul 19, 2013	20.08	20.48	19.76	20.02
2299	NASDAQ	ACAD	Thu, Jul 18, 2013	19.88	20.68	19.64	20.12
2298	NASDAQ	ACAD	Wed, Jul 17, 2013	19.98	20.07	19.69	19.83
2297	NASDAQ	ACAD	Tue, Jul 16, 2013	20.38	20.49	19.51	19.92
2296	NASDAQ	ACAD	Mon, Jul 15, 2013	18.67	20.43	18.45	20.28
2295	NASDAQ	ACAD	Fri, Jul 12, 2013	18.50	18.92	18.24	18.49
2294	NASDAQ	ACAD	Thu, Jul 11, 2013	18.64	18.78	18.28	18.56
2293	NASDAQ	ACAD	Wed, Jul 10, 2013	18.24	18.84	17.96	18.43
2292	NASDAQ	ACAD	Tue, Jul 9, 2013	18.29	19.30	18.04	18.34
2291	NASDAQ	ACAD	Mon, Jul 8, 2013	18.22	18.40	17.90	18.23
2290	NASDAQ	ACAD	Fri, Jul 5, 2013	18.20	18.20	17.60	18.04
2289	NASDAQ	ACAD	Wed, Jul 3, 2013	17.44	18.11	17.02	17.91
2288	NASDAQ	ACAD	Tue, Jul 2, 2013	18.19	18.20	17.32	17.69
2287	NASDAQ	ACAD	Mon, Jul 1, 2013	18.38	18.96	17.95	18.15
2286	NASDAQ	ACAD	Fri, Jun 28, 2013	18.43	18.56	17.81	18.15
2285	NASDAQ	ACAD	Thu, Jun 27, 2013	17.88	18.73	17.88	18.43
2284	NASDAQ	ACAD	Wed, Jun 26, 2013	16.90	17.96	16.79	17.82
2283	NASDAQ	ACAD	Tue, Jun 25, 2013	17.65	17.85	16.26	16.80
2282	NASDAQ	ACAD	Mon, Jun 24, 2013	17.64	17.86	17.14	17.48
2281	NASDAQ	ACAD	Fri, Jun 21, 2013	17.77	18.10	17.25	17.98
2280	NASDAQ	ACAD	Thu, Jun 20, 2013	17.77	18.20	17.49	17.77
2279	NASDAQ	ACAD	Wed, Jun 19, 2013	18.45	18.62	17.75	18.09
2278	NASDAQ	ACAD	Tue, Jun 18, 2013	19.00	19.25	18.32	18.43
2277	NASDAQ	ACAD	Mon, Jun 17, 2013	19.49	19.71	18.75	18.92
2276	NASDAQ	ACAD	Fri, Jun 14, 2013	19.63	19.80	18.24	19.31
2275	NASDAQ	ACAD	Thu, Jun 13, 2013	17.87	18.78	17.31	18.55
2274	NASDAQ	ACAD	Wed, Jun 12, 2013	18.68	19.10	17.58	17.76
2273	NASDAQ	ACAD	Tue, Jun 11, 2013	19.57	19.65	18.73	18.85
2272	NASDAQ	ACAD	Mon, Jun 10, 2013	17.29	20.09	17.05	19.52
2271	NASDAQ	ACAD	Fri, Jun 7, 2013	16.57	17.08	16.14	17.01
2270	NASDAQ	ACAD	Thu, Jun 6, 2013	15.17	16.67	15.13	16.57
2269	NASDAQ	ACAD	Wed, Jun 5, 2013	14.50	14.84	14.28	14.71
2268	NASDAQ	ACAD	Tue, Jun 4, 2013	14.62	14.85	14.12	14.60
2267	NASDAQ	ACAD	Mon, Jun 3, 2013	14.18	14.55	13.70	14.53
2266	NASDAQ	ACAD	Fri, May 31, 2013	14.28	14.43	14.03	14.07
2265	NASDAQ	ACAD	Thu, May 30, 2013	14.26	14.59	14.16	14.35
2264	NASDAQ	ACAD	Wed, May 29, 2013	14.35	14.50	14.11	14.29
2263	NASDAQ	ACAD	Tue, May 28, 2013	14.51	14.74	14.11	14.39
2262	NASDAQ	ACAD	Fri, May 24, 2013	13.80	14.36	13.50	14.19
2261	NASDAQ	ACAD	Thu, May 23, 2013	13.04	13.85	12.81	13.79
2260	NASDAQ	ACAD	Wed, May 22, 2013	13.84	14.20	13.18	13.42
2259	NASDAQ	ACAD	Tue, May 21, 2013	14.25	14.55	13.50	13.79
2258	NASDAQ	ACAD	Mon, May 20, 2013	13.46	14.75	13.40	14.15
2257	NASDAQ	ACAD	Fri, May 17, 2013	13.04	13.60	12.99	13.27
2256	NASDAQ	ACAD	Thu, May 16, 2013	13.17	13.25	12.72	13.01
2255	NASDAQ	ACAD	Wed, May 15, 2013	13.25	13.65	12.89	13.05
2254	NASDAQ	ACAD	Tue, May 14, 2013	12.63	13.30	12.60	12.95
2253	NASDAQ	ACAD	Mon, May 13, 2013	11.93	12.81	11.81	12.70
2252	NASDAQ	ACAD	Fri, May 10, 2013	11.89	12.18	11.58	12.02
2251	NASDAQ	ACAD	Thu, May 9, 2013	11.60	12.25	11.60	11.93
2250	NASDAQ	ACAD	Wed, May 8, 2013	12.10	12.15	11.26	11.65
2249	NASDAQ	ACAD	Tue, May 7, 2013	12.13	12.25	11.80	12.03
2248	NASDAQ	ACAD	Mon, May 6, 2013	12.40	12.55	12.03	12.18
2247	NASDAQ	ACAD	Fri, May 3, 2013	12.49	12.54	12.20	12.35
2246	NASDAQ	ACAD	Thu, May 2, 2013	12.05	12.65	12.05	12.33
2245	NASDAQ	ACAD	Wed, May 1, 2013	12.84	12.89	11.86	12.02
2244	NASDAQ	ACAD	Tue, Apr 30, 2013	13.15	13.23	12.35	12.89
2243	NASDAQ	ACAD	Mon, Apr 29, 2013	13.40	13.92	13.07	13.19
2242	NASDAQ	ACAD	Fri, Apr 26, 2013	13.25	13.68	13.21	13.40
2241	NASDAQ	ACAD	Thu, Apr 25, 2013	13.44	13.71	13.11	13.37
2240	NASDAQ	ACAD	Wed, Apr 24, 2013	13.73	13.80	12.95	13.49
2239	NASDAQ	ACAD	Tue, Apr 23, 2013	13.20	13.65	12.88	13.55
2238	NASDAQ	ACAD	Mon, Apr 22, 2013	12.19	13.51	11.94	13.15
2237	NASDAQ	ACAD	Fri, Apr 19, 2013	12.20	12.30	11.81	12.09
2236	NASDAQ	ACAD	Thu, Apr 18, 2013	12.32	12.39	11.97	12.18
2235	NASDAQ	ACAD	Wed, Apr 17, 2013	12.26	12.47	11.88	12.32
2234	NASDAQ	ACAD	Tue, Apr 16, 2013	12.30	12.65	12.15	12.39
2233	NASDAQ	ACAD	Mon, Apr 15, 2013	12.50	12.68	12.02	12.16
2232	NASDAQ	ACAD	Fri, Apr 12, 2013	12.74	13.15	11.98	12.54
2231	NASDAQ	ACAD	Thu, Apr 11, 2013	11.11	13.92	10.72	13.10
2230	NASDAQ	ACAD	Wed, Apr 10, 2013	8.03	8.10	7.83	7.97
2229	NASDAQ	ACAD	Tue, Apr 9, 2013	8.05	8.18	7.85	7.93
2228	NASDAQ	ACAD	Mon, Apr 8, 2013	7.79	7.98	7.62	7.98
2227	NASDAQ	ACAD	Fri, Apr 5, 2013	7.51	7.75	7.50	7.70
2226	NASDAQ	ACAD	Thu, Apr 4, 2013	7.55	7.75	7.53	7.69
2225	NASDAQ	ACAD	Wed, Apr 3, 2013	7.82	7.87	7.40	7.59
2224	NASDAQ	ACAD	Tue, Apr 2, 2013	7.88	8.14	7.68	7.75
2223	NASDAQ	ACAD	Mon, Apr 1, 2013	7.93	7.95	7.59	7.90
2222	NASDAQ	ACAD	Thu, Mar 28, 2013	8.05	8.19	7.90	7.94
2221	NASDAQ	ACAD	Wed, Mar 27, 2013	8.24	8.34	8.02	8.11
2220	NASDAQ	ACAD	Tue, Mar 26, 2013	8.44	8.68	8.05	8.23
2219	NASDAQ	ACAD	Mon, Mar 25, 2013	7.95	8.55	7.76	8.31
2218	NASDAQ	ACAD	Fri, Mar 22, 2013	8.23	8.23	7.50	7.57
2217	NASDAQ	ACAD	Thu, Mar 21, 2013	7.13	8.81	7.04	8.24
2216	NASDAQ	ACAD	Wed, Mar 20, 2013	6.68	6.78	6.56	6.65
2215	NASDAQ	ACAD	Tue, Mar 19, 2013	6.50	6.64	6.27	6.58
2214	NASDAQ	ACAD	Mon, Mar 18, 2013	6.29	6.50	6.10	6.18
2213	NASDAQ	ACAD	Fri, Mar 15, 2013	6.39	6.46	6.23	6.26
2212	NASDAQ	ACAD	Thu, Mar 14, 2013	6.16	6.39	6.10	6.39
2211	NASDAQ	ACAD	Wed, Mar 13, 2013	6.28	6.38	6.04	6.09
2210	NASDAQ	ACAD	Tue, Mar 12, 2013	6.44	6.47	6.29	6.31
2209	NASDAQ	ACAD	Mon, Mar 11, 2013	6.52	6.53	6.40	6.48
2208	NASDAQ	ACAD	Fri, Mar 8, 2013	6.60	6.67	6.49	6.53
2207	NASDAQ	ACAD	Thu, Mar 7, 2013	6.50	6.63	6.41	6.54
2206	NASDAQ	ACAD	Wed, Mar 6, 2013	6.40	6.59	6.27	6.51
2205	NASDAQ	ACAD	Tue, Mar 5, 2013	6.44	6.62	6.27	6.37
2204	NASDAQ	ACAD	Mon, Mar 4, 2013	6.37	6.50	6.25	6.33
2203	NASDAQ	ACAD	Fri, Mar 1, 2013	6.09	6.50	6.02	6.36
2202	NASDAQ	ACAD	Thu, Feb 28, 2013	6.05	6.22	6.02	6.07
2201	NASDAQ	ACAD	Wed, Feb 27, 2013	5.86	6.15	5.86	6.08
2200	NASDAQ	ACAD	Tue, Feb 26, 2013	5.90	5.91	5.72	5.86
2199	NASDAQ	ACAD	Mon, Feb 25, 2013	6.13	6.13	5.82	5.87
2198	NASDAQ	ACAD	Fri, Feb 22, 2013	6.05	6.15	6.00	6.13
2197	NASDAQ	ACAD	Thu, Feb 21, 2013	6.08	6.09	5.85	6.03
2196	NASDAQ	ACAD	Wed, Feb 20, 2013	6.24	6.29	6.04	6.09
2195	NASDAQ	ACAD	Tue, Feb 19, 2013	6.09	6.32	6.00	6.29
2194	NASDAQ	ACAD	Fri, Feb 15, 2013	6.25	6.27	5.99	6.09
2193	NASDAQ	ACAD	Thu, Feb 14, 2013	6.02	6.36	5.95	6.27
2192	NASDAQ	ACAD	Wed, Feb 13, 2013	6.09	6.09	5.97	6.06
2191	NASDAQ	ACAD	Tue, Feb 12, 2013	6.02	6.08	5.97	6.05
2190	NASDAQ	ACAD	Mon, Feb 11, 2013	5.93	6.07	5.87	6.05
2189	NASDAQ	ACAD	Fri, Feb 8, 2013	6.00	6.04	5.77	6.00
2188	NASDAQ	ACAD	Thu, Feb 7, 2013	6.15	6.15	5.87	5.99
2187	NASDAQ	ACAD	Wed, Feb 6, 2013	6.28	6.35	5.99	6.13
2186	NASDAQ	ACAD	Tue, Feb 5, 2013	6.13	6.35	6.13	6.28
2185	NASDAQ	ACAD	Mon, Feb 4, 2013	6.01	6.26	5.91	6.13
2184	NASDAQ	ACAD	Fri, Feb 1, 2013	6.10	6.15	5.86	6.02
2183	NASDAQ	ACAD	Thu, Jan 31, 2013	6.17	6.23	5.89	6.03
2182	NASDAQ	ACAD	Wed, Jan 30, 2013	6.28	6.38	6.08	6.15
2181	NASDAQ	ACAD	Tue, Jan 29, 2013	6.75	6.84	6.17	6.28
2180	NASDAQ	ACAD	Mon, Jan 28, 2013	6.50	6.88	6.23	6.66
2179	NASDAQ	ACAD	Fri, Jan 25, 2013	6.00	6.25	5.85	6.19
2178	NASDAQ	ACAD	Thu, Jan 24, 2013	5.94	5.95	5.60	5.90
2177	NASDAQ	ACAD	Wed, Jan 23, 2013	6.00	6.19	5.72	5.87
2176	NASDAQ	ACAD	Tue, Jan 22, 2013	5.23	5.74	5.16	5.67
2175	NASDAQ	ACAD	Fri, Jan 18, 2013	5.36	5.41	5.13	5.22
2174	NASDAQ	ACAD	Thu, Jan 17, 2013	5.48	5.48	5.25	5.38
2173	NASDAQ	ACAD	Wed, Jan 16, 2013	5.76	5.95	5.33	5.39
2172	NASDAQ	ACAD	Tue, Jan 15, 2013	5.56	6.00	5.52	5.81
2171	NASDAQ	ACAD	Mon, Jan 14, 2013	5.04	5.70	5.00	5.61
2170	NASDAQ	ACAD	Fri, Jan 11, 2013	5.00	5.05	4.93	5.01
2169	NASDAQ	ACAD	Thu, Jan 10, 2013	4.99	5.02	4.88	4.98
2168	NASDAQ	ACAD	Wed, Jan 9, 2013	4.96	5.01	4.85	4.95
2167	NASDAQ	ACAD	Tue, Jan 8, 2013	4.82	4.93	4.82	4.92
2166	NASDAQ	ACAD	Mon, Jan 7, 2013	4.89	5.09	4.82	4.87
2165	NASDAQ	ACAD	Fri, Jan 4, 2013	4.79	5.00	4.68	4.95
2164	NASDAQ	ACAD	Thu, Jan 3, 2013	4.66	4.80	4.60	4.75
2163	NASDAQ	ACAD	Wed, Jan 2, 2013	4.78	4.82	4.65	4.73
2162	NASDAQ	ACAD	Mon, Dec 31, 2012	4.47	4.68	4.45	4.65
2161	NASDAQ	ACAD	Fri, Dec 28, 2012	4.46	4.62	4.44	4.51
2160	NASDAQ	ACAD	Thu, Dec 27, 2012	4.57	4.63	4.39	4.54
2159	NASDAQ	ACAD	Wed, Dec 26, 2012	4.65	4.65	4.45	4.56
2158	NASDAQ	ACAD	Mon, Dec 24, 2012	4.50	4.61	4.45	4.55
2157	NASDAQ	ACAD	Fri, Dec 21, 2012	4.60	4.67	4.50	4.51
2156	NASDAQ	ACAD	Thu, Dec 20, 2012	4.83	4.88	4.72	4.75
2155	NASDAQ	ACAD	Wed, Dec 19, 2012	4.79	4.79	4.63	4.70
2154	NASDAQ	ACAD	Tue, Dec 18, 2012	4.91	4.91	4.77	4.83
2153	NASDAQ	ACAD	Mon, Dec 17, 2012	4.81	4.92	4.81	4.87
2152	NASDAQ	ACAD	Fri, Dec 14, 2012	4.71	4.80	4.62	4.76
2151	NASDAQ	ACAD	Thu, Dec 13, 2012	4.93	4.96	4.70	4.78
2150	NASDAQ	ACAD	Wed, Dec 12, 2012	4.96	5.18	4.83	5.01
2149	NASDAQ	ACAD	Tue, Dec 11, 2012	4.20	4.48	4.20	4.43
2148	NASDAQ	ACAD	Mon, Dec 10, 2012	4.50	4.53	4.17	4.18
2147	NASDAQ	ACAD	Fri, Dec 7, 2012	4.65	4.74	4.49	4.55
2146	NASDAQ	ACAD	Thu, Dec 6, 2012	4.54	4.87	4.54	4.65
2145	NASDAQ	ACAD	Wed, Dec 5, 2012	4.99	4.99	4.62	4.67
2144	NASDAQ	ACAD	Tue, Dec 4, 2012	5.11	5.17	4.95	5.00
2143	NASDAQ	ACAD	Mon, Dec 3, 2012	5.24	5.27	5.04	5.12
2142	NASDAQ	ACAD	Fri, Nov 30, 2012	5.15	5.44	5.15	5.20
2141	NASDAQ	ACAD	Thu, Nov 29, 2012	5.15	5.50	5.00	5.37
2140	NASDAQ	ACAD	Wed, Nov 28, 2012	4.92	5.49	4.81	5.14
2139	NASDAQ	ACAD	Tue, Nov 27, 2012	6.50	6.54	5.06	5.43
2138	NASDAQ	ACAD	Mon, Nov 26, 2012	2.23	2.37	2.17	2.30
2137	NASDAQ	ACAD	Fri, Nov 23, 2012	2.19	2.24	2.15	2.22
2136	NASDAQ	ACAD	Wed, Nov 21, 2012	2.19	2.24	2.13	2.15
2135	NASDAQ	ACAD	Tue, Nov 20, 2012	2.35	2.38	2.10	2.13
2134	NASDAQ	ACAD	Mon, Nov 19, 2012	1.96	2.28	1.90	2.26
2133	NASDAQ	ACAD	Fri, Nov 16, 2012	1.97	1.98	1.87	1.91
2132	NASDAQ	ACAD	Thu, Nov 15, 2012	1.94	2.00	1.80	1.95
2131	NASDAQ	ACAD	Wed, Nov 14, 2012	2.09	2.19	1.90	1.94
2130	NASDAQ	ACAD	Tue, Nov 13, 2012	2.12	2.20	2.10	2.11
2129	NASDAQ	ACAD	Mon, Nov 12, 2012	2.29	2.32	2.15	2.18
2128	NASDAQ	ACAD	Fri, Nov 9, 2012	2.18	2.37	2.18	2.27
2127	NASDAQ	ACAD	Thu, Nov 8, 2012	2.32	2.32	2.22	2.24
2126	NASDAQ	ACAD	Wed, Nov 7, 2012	2.38	2.40	2.21	2.30
2125	NASDAQ	ACAD	Tue, Nov 6, 2012	2.40	2.67	2.34	2.42
2124	NASDAQ	ACAD	Mon, Nov 5, 2012	2.20	2.39	2.20	2.27
2123	NASDAQ	ACAD	Fri, Nov 2, 2012	2.33	2.33	2.18	2.18
2122	NASDAQ	ACAD	Thu, Nov 1, 2012	2.35	2.36	2.29	2.33
2121	NASDAQ	ACAD	Wed, Oct 31, 2012	2.28	2.37	2.24	2.35
2120	NASDAQ	ACAD	Fri, Oct 26, 2012	2.32	2.36	2.25	2.27
2119	NASDAQ	ACAD	Thu, Oct 25, 2012	2.21	2.41	2.19	2.35
2118	NASDAQ	ACAD	Wed, Oct 24, 2012	2.31	2.32	2.15	2.18
2117	NASDAQ	ACAD	Tue, Oct 23, 2012	2.22	2.34	2.16	2.29
2116	NASDAQ	ACAD	Mon, Oct 22, 2012	2.42	2.42	2.18	2.27
2115	NASDAQ	ACAD	Fri, Oct 19, 2012	2.55	2.55	2.35	2.40
2114	NASDAQ	ACAD	Thu, Oct 18, 2012	2.59	2.63	2.46	2.48
2113	NASDAQ	ACAD	Wed, Oct 17, 2012	2.46	2.64	2.40	2.55
2112	NASDAQ	ACAD	Tue, Oct 16, 2012	2.40	2.46	2.35	2.44
2111	NASDAQ	ACAD	Mon, Oct 15, 2012	2.44	2.50	2.38	2.41
2110	NASDAQ	ACAD	Fri, Oct 12, 2012	2.49	2.55	2.35	2.40
2109	NASDAQ	ACAD	Thu, Oct 11, 2012	2.43	2.49	2.38	2.45
2108	NASDAQ	ACAD	Wed, Oct 10, 2012	2.49	2.55	2.31	2.38
2107	NASDAQ	ACAD	Tue, Oct 9, 2012	2.63	2.68	2.48	2.50
2106	NASDAQ	ACAD	Mon, Oct 8, 2012	2.62	2.79	2.58	2.59
2105	NASDAQ	ACAD	Fri, Oct 5, 2012	2.77	3.06	2.48	2.62
2104	NASDAQ	ACAD	Thu, Oct 4, 2012	2.55	2.83	2.53	2.76
2103	NASDAQ	ACAD	Wed, Oct 3, 2012	2.47	2.54	2.40	2.48
2102	NASDAQ	ACAD	Tue, Oct 2, 2012	2.49	2.54	2.36	2.40
2101	NASDAQ	ACAD	Mon, Oct 1, 2012	2.52	2.60	2.45	2.47
2100	NASDAQ	ACAD	Fri, Sep 28, 2012	2.52	2.57	2.51	2.53
2099	NASDAQ	ACAD	Thu, Sep 27, 2012	2.65	2.65	2.49	2.55
2098	NASDAQ	ACAD	Wed, Sep 26, 2012	2.52	2.58	2.31	2.53
2097	NASDAQ	ACAD	Tue, Sep 25, 2012	2.73	2.75	2.51	2.53
2096	NASDAQ	ACAD	Mon, Sep 24, 2012	2.65	2.79	2.58	2.69
2095	NASDAQ	ACAD	Fri, Sep 21, 2012	2.81	2.84	2.52	2.62
2094	NASDAQ	ACAD	Thu, Sep 20, 2012	2.53	2.80	2.46	2.76
2093	NASDAQ	ACAD	Wed, Sep 19, 2012	2.25	2.52	2.21	2.44
2092	NASDAQ	ACAD	Tue, Sep 18, 2012	2.25	2.26	2.18	2.21
2091	NASDAQ	ACAD	Mon, Sep 17, 2012	2.15	2.28	2.15	2.22
2090	NASDAQ	ACAD	Fri, Sep 14, 2012	2.09	2.15	2.06	2.12
2089	NASDAQ	ACAD	Thu, Sep 13, 2012	2.10	2.10	2.02	2.09
2088	NASDAQ	ACAD	Wed, Sep 12, 2012	2.10	2.13	2.00	2.10
2087	NASDAQ	ACAD	Tue, Sep 11, 2012	2.08	2.20	2.03	2.05
2086	NASDAQ	ACAD	Mon, Sep 10, 2012	1.94	2.09	1.94	2.05
2085	NASDAQ	ACAD	Fri, Sep 7, 2012	1.73	1.92	1.73	1.92
2084	NASDAQ	ACAD	Thu, Sep 6, 2012	1.85	1.85	1.74	1.75
2083	NASDAQ	ACAD	Wed, Sep 5, 2012	1.80	1.86	1.73	1.82
2082	NASDAQ	ACAD	Tue, Sep 4, 2012	1.79	1.84	1.71	1.75
2081	NASDAQ	ACAD	Fri, Aug 31, 2012	1.79	1.81	1.76	1.78
2080	NASDAQ	ACAD	Thu, Aug 30, 2012	1.75	1.79	1.75	1.79
2079	NASDAQ	ACAD	Wed, Aug 29, 2012	1.79	1.80	1.76	1.78
2078	NASDAQ	ACAD	Tue, Aug 28, 2012	1.82	1.82	1.77	1.80
2077	NASDAQ	ACAD	Mon, Aug 27, 2012	1.80	1.83	1.78	1.81
2076	NASDAQ	ACAD	Fri, Aug 24, 2012	1.85	1.85	1.79	1.80
2075	NASDAQ	ACAD	Thu, Aug 23, 2012	1.79	1.84	1.77	1.79
2074	NASDAQ	ACAD	Wed, Aug 22, 2012	1.76	1.85	1.75	1.77
2073	NASDAQ	ACAD	Tue, Aug 21, 2012	1.77	1.81	1.75	1.77
2072	NASDAQ	ACAD	Mon, Aug 20, 2012	1.70	1.80	1.70	1.74
2071	NASDAQ	ACAD	Fri, Aug 17, 2012	1.62	1.70	1.57	1.69
2070	NASDAQ	ACAD	Thu, Aug 16, 2012	1.61	1.66	1.60	1.66
2069	NASDAQ	ACAD	Wed, Aug 15, 2012	1.67	1.70	1.54	1.63
2068	NASDAQ	ACAD	Tue, Aug 14, 2012	1.71	1.75	1.69	1.70
2067	NASDAQ	ACAD	Mon, Aug 13, 2012	1.60	1.73	1.60	1.71
2066	NASDAQ	ACAD	Fri, Aug 10, 2012	1.51	1.60	1.51	1.59
2065	NASDAQ	ACAD	Thu, Aug 9, 2012	1.52	1.55	1.50	1.51
2064	NASDAQ	ACAD	Wed, Aug 8, 2012	1.51	1.56	1.50	1.50
2063	NASDAQ	ACAD	Tue, Aug 7, 2012	1.56	1.57	1.52	1.52
2062	NASDAQ	ACAD	Mon, Aug 6, 2012	1.52	1.58	1.52	1.57
2061	NASDAQ	ACAD	Fri, Aug 3, 2012	1.56	1.60	1.51	1.51
2060	NASDAQ	ACAD	Thu, Aug 2, 2012	1.54	1.62	1.51	1.57
2059	NASDAQ	ACAD	Wed, Aug 1, 2012	1.61	1.61	1.51	1.53
2058	NASDAQ	ACAD	Tue, Jul 31, 2012	1.67	1.67	1.58	1.61
2057	NASDAQ	ACAD	Mon, Jul 30, 2012	1.62	1.67	1.62	1.65
2056	NASDAQ	ACAD	Fri, Jul 27, 2012	1.57	1.63	1.56	1.60
2055	NASDAQ	ACAD	Thu, Jul 26, 2012	1.58	1.58	1.54	1.55
2054	NASDAQ	ACAD	Wed, Jul 25, 2012	1.59	1.59	1.54	1.55
2053	NASDAQ	ACAD	Tue, Jul 24, 2012	1.53	1.69	1.52	1.57
2052	NASDAQ	ACAD	Mon, Jul 23, 2012	1.50	1.58	1.42	1.53
2051	NASDAQ	ACAD	Fri, Jul 20, 2012	1.58	1.58	1.50	1.56
2050	NASDAQ	ACAD	Thu, Jul 19, 2012	1.59	1.61	1.52	1.59
2049	NASDAQ	ACAD	Wed, Jul 18, 2012	1.62	1.63	1.58	1.58
2048	NASDAQ	ACAD	Tue, Jul 17, 2012	1.57	1.63	1.55	1.61
2047	NASDAQ	ACAD	Mon, Jul 16, 2012	1.55	1.62	1.52	1.57
2046	NASDAQ	ACAD	Fri, Jul 13, 2012	1.68	1.74	1.50	1.62
2045	NASDAQ	ACAD	Thu, Jul 12, 2012	1.76	1.77	1.71	1.77
2044	NASDAQ	ACAD	Wed, Jul 11, 2012	1.86	1.86	1.74	1.75
2043	NASDAQ	ACAD	Tue, Jul 10, 2012	1.89	1.94	1.83	1.84
2042	NASDAQ	ACAD	Mon, Jul 9, 2012	1.94	1.96	1.84	1.88
2041	NASDAQ	ACAD	Fri, Jul 6, 2012	1.87	1.89	1.77	1.83
2040	NASDAQ	ACAD	Thu, Jul 5, 2012	1.87	1.92	1.85	1.87
2039	NASDAQ	ACAD	Tue, Jul 3, 2012	1.85	1.93	1.82	1.86
2038	NASDAQ	ACAD	Mon, Jul 2, 2012	1.75	1.85	1.71	1.81
2037	NASDAQ	ACAD	Fri, Jun 29, 2012	1.85	1.87	1.75	1.76
2036	NASDAQ	ACAD	Thu, Jun 28, 2012	1.65	1.81	1.62	1.78
2035	NASDAQ	ACAD	Wed, Jun 27, 2012	1.54	1.65	1.53	1.62
2034	NASDAQ	ACAD	Tue, Jun 26, 2012	1.53	1.58	1.51	1.55
2033	NASDAQ	ACAD	Mon, Jun 25, 2012	1.50	1.53	1.48	1.51
2032	NASDAQ	ACAD	Fri, Jun 22, 2012	1.53	1.57	1.48	1.50
2031	NASDAQ	ACAD	Thu, Jun 21, 2012	1.59	1.59	1.45	1.46
2030	NASDAQ	ACAD	Wed, Jun 20, 2012	1.58	1.60	1.53	1.60
2029	NASDAQ	ACAD	Tue, Jun 19, 2012	1.53	1.60	1.50	1.53
2028	NASDAQ	ACAD	Mon, Jun 18, 2012	1.48	1.54	1.48	1.53
2027	NASDAQ	ACAD	Fri, Jun 15, 2012	1.42	1.56	1.42	1.49
2026	NASDAQ	ACAD	Thu, Jun 14, 2012	1.36	1.41	1.36	1.39
2025	NASDAQ	ACAD	Wed, Jun 13, 2012	1.35	1.42	1.34	1.38
2024	NASDAQ	ACAD	Tue, Jun 12, 2012	1.34	1.38	1.34	1.35
2023	NASDAQ	ACAD	Mon, Jun 11, 2012	1.36	1.40	1.34	1.38
2022	NASDAQ	ACAD	Fri, Jun 8, 2012	1.33	1.38	1.32	1.36
2021	NASDAQ	ACAD	Thu, Jun 7, 2012	1.34	1.34	1.32	1.33
2020	NASDAQ	ACAD	Wed, Jun 6, 2012	1.30	1.35	1.30	1.34
2019	NASDAQ	ACAD	Tue, Jun 5, 2012	1.33	1.39	1.30	1.31
2018	NASDAQ	ACAD	Mon, Jun 4, 2012	1.33	1.34	1.30	1.33
2017	NASDAQ	ACAD	Fri, Jun 1, 2012	1.35	1.37	1.30	1.31
2016	NASDAQ	ACAD	Thu, May 31, 2012	1.42	1.42	1.37	1.38
2015	NASDAQ	ACAD	Wed, May 30, 2012	1.40	1.42	1.39	1.41
2014	NASDAQ	ACAD	Tue, May 29, 2012	1.46	1.46	1.39	1.41
2013	NASDAQ	ACAD	Fri, May 25, 2012	1.40	1.46	1.38	1.46
2012	NASDAQ	ACAD	Thu, May 24, 2012	1.48	1.50	1.37	1.37
2011	NASDAQ	ACAD	Wed, May 23, 2012	1.39	1.47	1.36	1.45
2010	NASDAQ	ACAD	Tue, May 22, 2012	1.39	1.46	1.36	1.39
2009	NASDAQ	ACAD	Mon, May 21, 2012	1.42	1.47	1.39	1.39
2008	NASDAQ	ACAD	Fri, May 18, 2012	1.51	1.51	1.36	1.42
2007	NASDAQ	ACAD	Thu, May 17, 2012	1.55	1.55	1.48	1.50
2006	NASDAQ	ACAD	Wed, May 16, 2012	1.58	1.64	1.52	1.56
2005	NASDAQ	ACAD	Tue, May 15, 2012	1.60	1.67	1.56	1.58
2004	NASDAQ	ACAD	Mon, May 14, 2012	1.52	1.63	1.50	1.59
2003	NASDAQ	ACAD	Fri, May 11, 2012	1.49	1.55	1.49	1.52
2002	NASDAQ	ACAD	Thu, May 10, 2012	1.48	1.54	1.47	1.50
2001	NASDAQ	ACAD	Wed, May 9, 2012	1.50	1.54	1.45	1.50
2000	NASDAQ	ACAD	Tue, May 8, 2012	1.49	1.54	1.45	1.54
1999	NASDAQ	ACAD	Mon, May 7, 2012	1.50	1.51	1.47	1.50
1998	NASDAQ	ACAD	Fri, May 4, 2012	1.54	1.55	1.49	1.50
1997	NASDAQ	ACAD	Thu, May 3, 2012	1.59	1.59	1.55	1.55
1996	NASDAQ	ACAD	Wed, May 2, 2012	1.53	1.59	1.52	1.57
1995	NASDAQ	ACAD	Tue, May 1, 2012	1.51	1.58	1.50	1.56
1994	NASDAQ	ACAD	Mon, Apr 30, 2012	1.55	1.59	1.50	1.50
1993	NASDAQ	ACAD	Fri, Apr 27, 2012	1.44	1.55	1.43	1.51
1992	NASDAQ	ACAD	Thu, Apr 26, 2012	1.29	1.48	1.29	1.45
1991	NASDAQ	ACAD	Wed, Apr 25, 2012	1.50	1.57	1.47	1.49
1990	NASDAQ	ACAD	Tue, Apr 24, 2012	1.45	1.59	1.40	1.46
1989	NASDAQ	ACAD	Mon, Apr 23, 2012	1.45	1.48	1.44	1.46
1988	NASDAQ	ACAD	Fri, Apr 20, 2012	1.48	1.51	1.48	1.48
1987	NASDAQ	ACAD	Thu, Apr 19, 2012	1.50	1.54	1.47	1.48
1986	NASDAQ	ACAD	Wed, Apr 18, 2012	1.50	1.54	1.49	1.50
1985	NASDAQ	ACAD	Tue, Apr 17, 2012	1.55	1.62	1.50	1.50
1984	NASDAQ	ACAD	Mon, Apr 16, 2012	1.58	1.62	1.52	1.55
1983	NASDAQ	ACAD	Fri, Apr 13, 2012	1.60	1.65	1.54	1.54
1982	NASDAQ	ACAD	Thu, Apr 12, 2012	1.62	1.67	1.57	1.64
1981	NASDAQ	ACAD	Wed, Apr 11, 2012	1.59	1.66	1.50	1.64
1980	NASDAQ	ACAD	Tue, Apr 10, 2012	1.72	1.78	1.55	1.58
1979	NASDAQ	ACAD	Mon, Apr 9, 2012	1.75	1.76	1.64	1.72
1978	NASDAQ	ACAD	Thu, Apr 5, 2012	1.89	1.90	1.76	1.82
1977	NASDAQ	ACAD	Wed, Apr 4, 2012	1.93	2.00	1.88	1.89
1976	NASDAQ	ACAD	Tue, Apr 3, 2012	2.09	2.09	1.91	2.03
1975	NASDAQ	ACAD	Mon, Apr 2, 2012	2.08	2.19	2.08	2.11
1974	NASDAQ	ACAD	Fri, Mar 30, 2012	2.16	2.23	2.12	2.15
1973	NASDAQ	ACAD	Thu, Mar 29, 2012	2.15	2.19	2.10	2.13
1972	NASDAQ	ACAD	Wed, Mar 28, 2012	2.21	2.23	2.13	2.18
1971	NASDAQ	ACAD	Tue, Mar 27, 2012	2.18	2.23	2.15	2.20
1970	NASDAQ	ACAD	Mon, Mar 26, 2012	2.23	2.25	2.08	2.14
1969	NASDAQ	ACAD	Fri, Mar 23, 2012	2.27	2.27	2.16	2.18
1968	NASDAQ	ACAD	Thu, Mar 22, 2012	2.26	2.30	2.21	2.27
1967	NASDAQ	ACAD	Wed, Mar 21, 2012	2.10	2.27	2.10	2.25
1966	NASDAQ	ACAD	Tue, Mar 20, 2012	1.86	2.22	1.86	2.07
1965	NASDAQ	ACAD	Mon, Mar 19, 2012	1.86	1.92	1.85	1.87
1964	NASDAQ	ACAD	Fri, Mar 16, 2012	1.92	1.95	1.83	1.87
1963	NASDAQ	ACAD	Thu, Mar 15, 2012	2.00	2.00	1.88	1.92
1962	NASDAQ	ACAD	Wed, Mar 14, 2012	2.01	2.03	1.87	1.99
1961	NASDAQ	ACAD	Tue, Mar 13, 2012	1.75	2.06	1.71	2.04
1960	NASDAQ	ACAD	Mon, Mar 12, 2012	1.60	1.72	1.60	1.71
1959	NASDAQ	ACAD	Fri, Mar 9, 2012	1.59	1.65	1.59	1.60
1958	NASDAQ	ACAD	Thu, Mar 8, 2012	1.58	1.61	1.52	1.60
1957	NASDAQ	ACAD	Wed, Mar 7, 2012	1.48	1.58	1.48	1.57
1956	NASDAQ	ACAD	Tue, Mar 6, 2012	1.52	1.57	1.44	1.48
1955	NASDAQ	ACAD	Mon, Mar 5, 2012	1.60	1.60	1.52	1.56
1954	NASDAQ	ACAD	Fri, Mar 2, 2012	1.65	1.67	1.58	1.59
1953	NASDAQ	ACAD	Thu, Mar 1, 2012	1.68	1.69	1.65	1.65
1952	NASDAQ	ACAD	Wed, Feb 29, 2012	1.74	1.74	1.67	1.67
1951	NASDAQ	ACAD	Tue, Feb 28, 2012	1.78	1.79	1.70	1.70
1950	NASDAQ	ACAD	Mon, Feb 27, 2012	1.78	1.79	1.74	1.76
1949	NASDAQ	ACAD	Fri, Feb 24, 2012	1.75	1.85	1.70	1.76
1948	NASDAQ	ACAD	Thu, Feb 23, 2012	1.69	1.75	1.66	1.73
1947	NASDAQ	ACAD	Wed, Feb 22, 2012	1.72	1.75	1.60	1.65
1946	NASDAQ	ACAD	Tue, Feb 21, 2012	1.78	1.79	1.72	1.72
1945	NASDAQ	ACAD	Fri, Feb 17, 2012	1.86	1.86	1.78	1.79
1944	NASDAQ	ACAD	Thu, Feb 16, 2012	1.87	1.87	1.79	1.83
1943	NASDAQ	ACAD	Wed, Feb 15, 2012	1.85	1.87	1.80	1.85
1942	NASDAQ	ACAD	Tue, Feb 14, 2012	1.87	1.88	1.82	1.85
1941	NASDAQ	ACAD	Mon, Feb 13, 2012	1.80	1.88	1.78	1.87
1940	NASDAQ	ACAD	Fri, Feb 10, 2012	1.78	1.81	1.77	1.80
1939	NASDAQ	ACAD	Thu, Feb 9, 2012	1.79	1.82	1.72	1.81
1938	NASDAQ	ACAD	Wed, Feb 8, 2012	1.80	1.81	1.67	1.77
1937	NASDAQ	ACAD	Tue, Feb 7, 2012	1.85	1.87	1.72	1.78
1936	NASDAQ	ACAD	Mon, Feb 6, 2012	1.79	1.84	1.76	1.83
1935	NASDAQ	ACAD	Fri, Feb 3, 2012	1.76	1.80	1.72	1.77
1934	NASDAQ	ACAD	Thu, Feb 2, 2012	1.60	1.75	1.59	1.74
1933	NASDAQ	ACAD	Wed, Feb 1, 2012	1.54	1.63	1.46	1.60
1932	NASDAQ	ACAD	Tue, Jan 31, 2012	1.55	1.62	1.50	1.51
1931	NASDAQ	ACAD	Mon, Jan 30, 2012	1.62	1.63	1.51	1.53
1930	NASDAQ	ACAD	Fri, Jan 27, 2012	1.57	1.63	1.53	1.60
1929	NASDAQ	ACAD	Thu, Jan 26, 2012	1.60	1.63	1.51	1.53
1928	NASDAQ	ACAD	Wed, Jan 25, 2012	1.43	1.60	1.43	1.56
1927	NASDAQ	ACAD	Tue, Jan 24, 2012	1.43	1.45	1.40	1.44
1926	NASDAQ	ACAD	Mon, Jan 23, 2012	1.46	1.55	1.41	1.43
1925	NASDAQ	ACAD	Fri, Jan 20, 2012	1.42	1.56	1.41	1.48
1924	NASDAQ	ACAD	Thu, Jan 19, 2012	1.56	1.62	1.40	1.40
1923	NASDAQ	ACAD	Wed, Jan 18, 2012	1.27	1.56	1.27	1.54
1922	NASDAQ	ACAD	Tue, Jan 17, 2012	1.28	1.32	1.24	1.27
1921	NASDAQ	ACAD	Fri, Jan 13, 2012	1.33	1.33	1.26	1.26
1920	NASDAQ	ACAD	Thu, Jan 12, 2012	1.32	1.35	1.31	1.32
1919	NASDAQ	ACAD	Wed, Jan 11, 2012	1.29	1.34	1.26	1.31
1918	NASDAQ	ACAD	Tue, Jan 10, 2012	1.21	1.32	1.20	1.28
1917	NASDAQ	ACAD	Mon, Jan 9, 2012	1.15	1.25	1.15	1.19
1916	NASDAQ	ACAD	Fri, Jan 6, 2012	1.11	1.18	1.11	1.15
1915	NASDAQ	ACAD	Thu, Jan 5, 2012	1.09	1.10	1.07	1.10
1914	NASDAQ	ACAD	Wed, Jan 4, 2012	1.12	1.12	1.08	1.09
1913	NASDAQ	ACAD	Tue, Jan 3, 2012	1.10	1.15	1.07	1.11
1912	NASDAQ	ACAD	Fri, Dec 30, 2011	1.11	1.14	1.07	1.08
1911	NASDAQ	ACAD	Thu, Dec 29, 2011	1.09	1.15	1.09	1.12
1910	NASDAQ	ACAD	Wed, Dec 28, 2011	1.15	1.15	1.05	1.10
1909	NASDAQ	ACAD	Tue, Dec 27, 2011	1.23	1.23	1.15	1.15
1908	NASDAQ	ACAD	Fri, Dec 23, 2011	1.33	1.34	1.22	1.24
1907	NASDAQ	ACAD	Thu, Dec 22, 2011	1.25	1.35	1.15	1.32
1906	NASDAQ	ACAD	Wed, Dec 21, 2011	1.32	1.32	1.25	1.26
1905	NASDAQ	ACAD	Tue, Dec 20, 2011	1.13	1.32	1.12	1.32
1904	NASDAQ	ACAD	Mon, Dec 19, 2011	1.05	1.14	1.05	1.11
1903	NASDAQ	ACAD	Fri, Dec 16, 2011	1.03	1.07	1.01	1.05
1902	NASDAQ	ACAD	Thu, Dec 15, 2011	1.01	1.04	0.99	1.04
1901	NASDAQ	ACAD	Wed, Dec 14, 2011	1.00	1.02	0.98	1.01
1900	NASDAQ	ACAD	Tue, Dec 13, 2011	1.05	1.06	1.00	1.01
1899	NASDAQ	ACAD	Mon, Dec 12, 2011	1.03	1.05	1.02	1.03
1898	NASDAQ	ACAD	Fri, Dec 9, 2011	1.01	1.07	1.01	1.05
1897	NASDAQ	ACAD	Thu, Dec 8, 2011	1.00	1.08	1.00	1.01
1896	NASDAQ	ACAD	Wed, Dec 7, 2011	1.05	1.11	1.03	1.05
1895	NASDAQ	ACAD	Tue, Dec 6, 2011	1.02	1.07	1.02	1.04
1894	NASDAQ	ACAD	Mon, Dec 5, 2011	1.00	1.05	0.96	1.01
1893	NASDAQ	ACAD	Fri, Dec 2, 2011	0.94	0.99	0.94	0.98
1892	NASDAQ	ACAD	Thu, Dec 1, 2011	0.98	1.00	0.93	0.95
1891	NASDAQ	ACAD	Wed, Nov 30, 2011	0.99	1.03	0.97	0.98
1890	NASDAQ	ACAD	Tue, Nov 29, 2011	0.97	0.98	0.97	0.97
1889	NASDAQ	ACAD	Mon, Nov 28, 2011	1.01	1.03	0.96	0.97
1888	NASDAQ	ACAD	Fri, Nov 25, 2011	1.00	1.01	0.99	0.99
1887	NASDAQ	ACAD	Wed, Nov 23, 2011	1.03	1.03	1.00	1.00
1886	NASDAQ	ACAD	Tue, Nov 22, 2011	1.04	1.04	1.01	1.02
1885	NASDAQ	ACAD	Mon, Nov 21, 2011	1.03	1.04	1.00	1.04
1884	NASDAQ	ACAD	Fri, Nov 18, 2011	1.05	1.08	1.02	1.06
1883	NASDAQ	ACAD	Thu, Nov 17, 2011	1.08	1.10	1.01	1.03
1882	NASDAQ	ACAD	Wed, Nov 16, 2011	1.07	1.10	1.07	1.07
1881	NASDAQ	ACAD	Tue, Nov 15, 2011	1.11	1.11	1.05	1.06
1880	NASDAQ	ACAD	Mon, Nov 14, 2011	1.12	1.12	1.08	1.10
1879	NASDAQ	ACAD	Fri, Nov 11, 2011	1.18	1.18	1.11	1.11
1878	NASDAQ	ACAD	Thu, Nov 10, 2011	1.20	1.20	1.11	1.13
1877	NASDAQ	ACAD	Wed, Nov 9, 2011	1.18	1.22	1.15	1.20
1876	NASDAQ	ACAD	Tue, Nov 8, 2011	1.20	1.23	1.18	1.19
1875	NASDAQ	ACAD	Mon, Nov 7, 2011	1.18	1.29	1.18	1.19
1874	NASDAQ	ACAD	Fri, Nov 4, 2011	1.15	1.18	1.15	1.16
1873	NASDAQ	ACAD	Thu, Nov 3, 2011	1.18	1.18	1.15	1.15
1872	NASDAQ	ACAD	Wed, Nov 2, 2011	1.20	1.20	1.15	1.18
1871	NASDAQ	ACAD	Tue, Nov 1, 2011	1.19	1.22	1.09	1.17
1870	NASDAQ	ACAD	Mon, Oct 31, 2011	1.19	1.24	1.12	1.23
1869	NASDAQ	ACAD	Fri, Oct 28, 2011	1.18	1.20	1.17	1.19
1868	NASDAQ	ACAD	Thu, Oct 27, 2011	1.13	1.20	1.12	1.20
1867	NASDAQ	ACAD	Wed, Oct 26, 2011	1.13	1.14	1.10	1.11
1866	NASDAQ	ACAD	Tue, Oct 25, 2011	1.14	1.17	1.13	1.13
1865	NASDAQ	ACAD	Mon, Oct 24, 2011	1.14	1.17	1.12	1.15
1864	NASDAQ	ACAD	Fri, Oct 21, 2011	1.13	1.15	1.12	1.13
1863	NASDAQ	ACAD	Thu, Oct 20, 2011	1.11	1.15	1.10	1.13
1862	NASDAQ	ACAD	Wed, Oct 19, 2011	1.08	1.14	1.08	1.12
1861	NASDAQ	ACAD	Tue, Oct 18, 2011	1.08	1.10	1.06	1.09
1860	NASDAQ	ACAD	Mon, Oct 17, 2011	1.14	1.18	1.08	1.09
1859	NASDAQ	ACAD	Fri, Oct 14, 2011	1.10	1.14	1.08	1.14
1858	NASDAQ	ACAD	Thu, Oct 13, 2011	1.05	1.10	1.05	1.10
1857	NASDAQ	ACAD	Wed, Oct 12, 2011	1.00	1.06	0.99	1.05
1856	NASDAQ	ACAD	Tue, Oct 11, 2011	0.98	1.01	0.98	1.00
1855	NASDAQ	ACAD	Mon, Oct 10, 2011	0.98	1.01	0.98	1.00
1854	NASDAQ	ACAD	Fri, Oct 7, 2011	1.02	1.02	0.97	0.99
1853	NASDAQ	ACAD	Thu, Oct 6, 2011	1.10	1.10	1.00	1.02
1852	NASDAQ	ACAD	Wed, Oct 5, 2011	1.00	1.07	0.99	1.03
1851	NASDAQ	ACAD	Tue, Oct 4, 2011	0.90	1.00	0.90	0.99
1850	NASDAQ	ACAD	Mon, Oct 3, 2011	1.07	1.08	0.91	0.92
1849	NASDAQ	ACAD	Fri, Sep 30, 2011	1.13	1.16	0.99	1.08
1848	NASDAQ	ACAD	Thu, Sep 29, 2011	1.23	1.23	1.13	1.14
1847	NASDAQ	ACAD	Wed, Sep 28, 2011	1.25	1.27	1.20	1.20
1846	NASDAQ	ACAD	Tue, Sep 27, 2011	1.25	1.42	1.24	1.24
1845	NASDAQ	ACAD	Mon, Sep 26, 2011	1.21	1.25	1.20	1.20
1844	NASDAQ	ACAD	Fri, Sep 23, 2011	1.19	1.26	1.19	1.19
1843	NASDAQ	ACAD	Thu, Sep 22, 2011	1.19	1.25	1.15	1.20
1842	NASDAQ	ACAD	Wed, Sep 21, 2011	1.20	1.29	1.20	1.25
1841	NASDAQ	ACAD	Tue, Sep 20, 2011	1.33	1.38	1.18	1.18
1840	NASDAQ	ACAD	Mon, Sep 19, 2011	1.42	1.42	1.29	1.30
1839	NASDAQ	ACAD	Fri, Sep 16, 2011	1.33	1.38	1.30	1.38
1838	NASDAQ	ACAD	Thu, Sep 15, 2011	1.35	1.41	1.31	1.32
1837	NASDAQ	ACAD	Wed, Sep 14, 2011	1.34	1.43	1.31	1.33
1836	NASDAQ	ACAD	Tue, Sep 13, 2011	1.43	1.43	1.33	1.35
1835	NASDAQ	ACAD	Mon, Sep 12, 2011	1.40	1.46	1.28	1.43
1834	NASDAQ	ACAD	Fri, Sep 9, 2011	1.31	1.33	1.29	1.29
1833	NASDAQ	ACAD	Thu, Sep 8, 2011	1.31	1.40	1.29	1.30
1832	NASDAQ	ACAD	Wed, Sep 7, 2011	1.34	1.34	1.31	1.31
1831	NASDAQ	ACAD	Tue, Sep 6, 2011	1.26	1.37	1.26	1.30
1830	NASDAQ	ACAD	Fri, Sep 2, 2011	1.34	1.34	1.27	1.30
1829	NASDAQ	ACAD	Thu, Sep 1, 2011	1.39	1.41	1.34	1.36
1828	NASDAQ	ACAD	Wed, Aug 31, 2011	1.41	1.43	1.36	1.36
1827	NASDAQ	ACAD	Tue, Aug 30, 2011	1.43	1.43	1.34	1.40
1826	NASDAQ	ACAD	Mon, Aug 29, 2011	1.29	1.43	1.27	1.40
1825	NASDAQ	ACAD	Fri, Aug 26, 2011	1.25	1.28	1.25	1.26
1824	NASDAQ	ACAD	Thu, Aug 25, 2011	1.28	1.29	1.22	1.27
1823	NASDAQ	ACAD	Wed, Aug 24, 2011	1.27	1.33	1.22	1.25
1822	NASDAQ	ACAD	Tue, Aug 23, 2011	1.26	1.33	1.25	1.25
1821	NASDAQ	ACAD	Mon, Aug 22, 2011	1.38	1.40	1.26	1.26
1820	NASDAQ	ACAD	Fri, Aug 19, 2011	1.38	1.40	1.32	1.34
1819	NASDAQ	ACAD	Thu, Aug 18, 2011	1.49	1.49	1.38	1.41
1818	NASDAQ	ACAD	Wed, Aug 17, 2011	1.50	1.52	1.48	1.51
1817	NASDAQ	ACAD	Tue, Aug 16, 2011	1.45	1.50	1.43	1.50
1816	NASDAQ	ACAD	Mon, Aug 15, 2011	1.42	1.49	1.40	1.47
1815	NASDAQ	ACAD	Fri, Aug 12, 2011	1.37	1.42	1.35	1.41
1814	NASDAQ	ACAD	Thu, Aug 11, 2011	1.34	1.37	1.19	1.36
1813	NASDAQ	ACAD	Wed, Aug 10, 2011	1.40	1.45	1.33	1.35
1812	NASDAQ	ACAD	Tue, Aug 9, 2011	1.36	1.54	1.32	1.39
1811	NASDAQ	ACAD	Mon, Aug 8, 2011	1.12	1.56	1.11	1.31
1810	NASDAQ	ACAD	Fri, Aug 5, 2011	1.52	1.54	1.20	1.34
1809	NASDAQ	ACAD	Thu, Aug 4, 2011	1.60	1.61	1.44	1.50
1808	NASDAQ	ACAD	Wed, Aug 3, 2011	1.57	1.62	1.54	1.60
1807	NASDAQ	ACAD	Tue, Aug 2, 2011	1.63	1.66	1.55	1.56
1806	NASDAQ	ACAD	Mon, Aug 1, 2011	1.65	1.69	1.63	1.64
1805	NASDAQ	ACAD	Fri, Jul 29, 2011	1.63	1.64	1.56	1.63
1804	NASDAQ	ACAD	Thu, Jul 28, 2011	1.56	1.69	1.55	1.62
1803	NASDAQ	ACAD	Wed, Jul 27, 2011	1.66	1.69	1.57	1.57
1802	NASDAQ	ACAD	Tue, Jul 26, 2011	1.67	1.73	1.66	1.67
1801	NASDAQ	ACAD	Mon, Jul 25, 2011	1.66	1.77	1.66	1.67
1800	NASDAQ	ACAD	Fri, Jul 22, 2011	1.67	1.70	1.65	1.67
1799	NASDAQ	ACAD	Thu, Jul 21, 2011	1.69	1.69	1.64	1.68
1798	NASDAQ	ACAD	Wed, Jul 20, 2011	1.68	1.70	1.66	1.66
1797	NASDAQ	ACAD	Tue, Jul 19, 2011	1.70	1.70	1.62	1.64
1796	NASDAQ	ACAD	Mon, Jul 18, 2011	1.68	1.72	1.67	1.67
1795	NASDAQ	ACAD	Fri, Jul 15, 2011	1.71	1.73	1.66	1.70
1794	NASDAQ	ACAD	Thu, Jul 14, 2011	1.71	1.75	1.68	1.70
1793	NASDAQ	ACAD	Wed, Jul 13, 2011	1.69	1.78	1.69	1.71
1792	NASDAQ	ACAD	Tue, Jul 12, 2011	1.65	1.70	1.64	1.68
1791	NASDAQ	ACAD	Mon, Jul 11, 2011	1.81	1.84	1.66	1.70
1790	NASDAQ	ACAD	Fri, Jul 8, 2011	1.86	1.87	1.79	1.83
1789	NASDAQ	ACAD	Thu, Jul 7, 2011	1.81	1.90	1.76	1.86
1788	NASDAQ	ACAD	Wed, Jul 6, 2011	1.86	1.90	1.76	1.79
1787	NASDAQ	ACAD	Tue, Jul 5, 2011	1.70	1.83	1.70	1.83
1786	NASDAQ	ACAD	Fri, Jul 1, 2011	1.65	1.75	1.65	1.71
1785	NASDAQ	ACAD	Thu, Jun 30, 2011	1.63	1.70	1.61	1.63
1784	NASDAQ	ACAD	Wed, Jun 29, 2011	1.65	1.69	1.60	1.62
1783	NASDAQ	ACAD	Tue, Jun 28, 2011	1.57	1.61	1.55	1.60
1782	NASDAQ	ACAD	Mon, Jun 27, 2011	1.61	1.61	1.54	1.57
1781	NASDAQ	ACAD	Fri, Jun 24, 2011	1.60	1.62	1.55	1.62
1780	NASDAQ	ACAD	Thu, Jun 23, 2011	1.57	1.62	1.56	1.61
1779	NASDAQ	ACAD	Wed, Jun 22, 2011	1.60	1.68	1.60	1.60
1778	NASDAQ	ACAD	Tue, Jun 21, 2011	1.63	1.69	1.60	1.60
1777	NASDAQ	ACAD	Mon, Jun 20, 2011	1.50	1.64	1.48	1.61
1776	NASDAQ	ACAD	Fri, Jun 17, 2011	1.64	1.66	1.51	1.52
1775	NASDAQ	ACAD	Thu, Jun 16, 2011	1.70	1.77	1.60	1.63
1774	NASDAQ	ACAD	Wed, Jun 15, 2011	1.75	1.87	1.71	1.71
1773	NASDAQ	ACAD	Tue, Jun 14, 2011	1.75	1.79	1.70	1.76
1772	NASDAQ	ACAD	Mon, Jun 13, 2011	1.77	1.80	1.70	1.74
1771	NASDAQ	ACAD	Fri, Jun 10, 2011	1.64	1.78	1.61	1.75
1770	NASDAQ	ACAD	Thu, Jun 9, 2011	1.66	1.69	1.65	1.65
1769	NASDAQ	ACAD	Wed, Jun 8, 2011	1.65	1.69	1.60	1.66
1768	NASDAQ	ACAD	Tue, Jun 7, 2011	1.74	1.74	1.59	1.65
1767	NASDAQ	ACAD	Mon, Jun 6, 2011	1.86	1.88	1.67	1.71
1766	NASDAQ	ACAD	Fri, Jun 3, 2011	1.91	2.00	1.87	1.90
1765	NASDAQ	ACAD	Thu, Jun 2, 2011	1.94	1.94	1.85	1.92
1764	NASDAQ	ACAD	Wed, Jun 1, 2011	1.90	1.97	1.90	1.92
1763	NASDAQ	ACAD	Tue, May 31, 2011	1.94	2.01	1.88	1.89
1762	NASDAQ	ACAD	Fri, May 27, 2011	2.02	2.06	1.94	1.94
1761	NASDAQ	ACAD	Thu, May 26, 2011	1.88	2.05	1.86	1.99
1760	NASDAQ	ACAD	Wed, May 25, 2011	1.87	1.91	1.83	1.88
1759	NASDAQ	ACAD	Tue, May 24, 2011	1.87	1.92	1.79	1.87
1758	NASDAQ	ACAD	Mon, May 23, 2011	2.02	2.02	1.76	1.90
1757	NASDAQ	ACAD	Fri, May 20, 2011	2.02	2.07	2.02	2.03
1756	NASDAQ	ACAD	Thu, May 19, 2011	2.05	2.12	1.97	2.02
1755	NASDAQ	ACAD	Wed, May 18, 2011	2.03	2.06	2.00	2.04
1754	NASDAQ	ACAD	Tue, May 17, 2011	2.17	2.22	1.95	2.05
1753	NASDAQ	ACAD	Mon, May 16, 2011	2.24	2.24	2.08	2.14
1752	NASDAQ	ACAD	Fri, May 13, 2011	2.38	2.38	2.26	2.27
1751	NASDAQ	ACAD	Thu, May 12, 2011	2.30	2.38	2.25	2.37
1750	NASDAQ	ACAD	Wed, May 11, 2011	2.30	2.38	2.22	2.36
1749	NASDAQ	ACAD	Tue, May 10, 2011	2.50	2.54	2.36	2.46
1748	NASDAQ	ACAD	Mon, May 9, 2011	2.42	2.52	2.38	2.46
1747	NASDAQ	ACAD	Fri, May 6, 2011	2.30	2.45	2.26	2.38
1746	NASDAQ	ACAD	Thu, May 5, 2011	2.25	2.54	2.18	2.25
1745	NASDAQ	ACAD	Wed, May 4, 2011	2.64	2.66	2.23	2.28
1744	NASDAQ	ACAD	Tue, May 3, 2011	2.81	2.84	2.70	2.71
1743	NASDAQ	ACAD	Mon, May 2, 2011	2.80	2.93	2.76	2.83
1742	NASDAQ	ACAD	Fri, Apr 29, 2011	2.98	3.00	2.69	2.75
1741	NASDAQ	ACAD	Thu, Apr 28, 2011	2.84	3.09	2.83	2.94
1740	NASDAQ	ACAD	Wed, Apr 27, 2011	2.91	2.94	2.45	2.80
1739	NASDAQ	ACAD	Tue, Apr 26, 2011	2.86	3.30	2.72	2.89
1738	NASDAQ	ACAD	Mon, Apr 25, 2011	2.28	2.77	2.26	2.73
1737	NASDAQ	ACAD	Thu, Apr 21, 2011	2.23	2.38	2.14	2.24
1736	NASDAQ	ACAD	Wed, Apr 20, 2011	1.97	2.20	1.97	2.19
1735	NASDAQ	ACAD	Tue, Apr 19, 2011	1.91	1.95	1.76	1.93
1734	NASDAQ	ACAD	Mon, Apr 18, 2011	1.76	1.95	1.74	1.91
1733	NASDAQ	ACAD	Fri, Apr 15, 2011	1.74	1.80	1.73	1.77
1732	NASDAQ	ACAD	Thu, Apr 14, 2011	1.73	1.76	1.66	1.75
1731	NASDAQ	ACAD	Wed, Apr 13, 2011	1.75	1.75	1.65	1.73
1730	NASDAQ	ACAD	Tue, Apr 12, 2011	1.83	1.84	1.60	1.73
1729	NASDAQ	ACAD	Mon, Apr 11, 2011	1.73	1.88	1.72	1.81
1728	NASDAQ	ACAD	Fri, Apr 8, 2011	1.69	1.75	1.69	1.73
1727	NASDAQ	ACAD	Thu, Apr 7, 2011	1.68	1.73	1.62	1.69
1726	NASDAQ	ACAD	Wed, Apr 6, 2011	1.63	1.67	1.62	1.67
1725	NASDAQ	ACAD	Tue, Apr 5, 2011	1.66	1.68	1.62	1.63
1724	NASDAQ	ACAD	Mon, Apr 4, 2011	1.67	1.68	1.66	1.67
1723	NASDAQ	ACAD	Fri, Apr 1, 2011	1.74	1.75	1.65	1.65
1722	NASDAQ	ACAD	Thu, Mar 31, 2011	1.60	1.64	1.54	1.62
1721	NASDAQ	ACAD	Wed, Mar 30, 2011	1.65	1.65	1.58	1.59
1720	NASDAQ	ACAD	Tue, Mar 29, 2011	1.71	1.71	1.61	1.65
1719	NASDAQ	ACAD	Mon, Mar 28, 2011	1.65	1.72	1.64	1.70
1718	NASDAQ	ACAD	Fri, Mar 25, 2011	1.62	1.64	1.59	1.62
1717	NASDAQ	ACAD	Thu, Mar 24, 2011	1.60	1.60	1.57	1.60
1716	NASDAQ	ACAD	Wed, Mar 23, 2011	1.57	1.63	1.52	1.57
1715	NASDAQ	ACAD	Tue, Mar 22, 2011	1.54	1.59	1.48	1.56
1714	NASDAQ	ACAD	Mon, Mar 21, 2011	1.50	1.53	1.47	1.52
1713	NASDAQ	ACAD	Fri, Mar 18, 2011	1.54	1.54	1.47	1.47
1712	NASDAQ	ACAD	Thu, Mar 17, 2011	1.55	1.55	1.44	1.47
1711	NASDAQ	ACAD	Wed, Mar 16, 2011	1.54	1.58	1.48	1.54
1710	NASDAQ	ACAD	Tue, Mar 15, 2011	1.46	1.57	1.30	1.53
1709	NASDAQ	ACAD	Mon, Mar 14, 2011	1.61	1.61	1.46	1.50
1708	NASDAQ	ACAD	Fri, Mar 11, 2011	1.66	1.75	1.60	1.64
1707	NASDAQ	ACAD	Thu, Mar 10, 2011	1.83	1.83	1.69	1.73
1706	NASDAQ	ACAD	Wed, Mar 9, 2011	1.86	1.86	1.74	1.82
1705	NASDAQ	ACAD	Tue, Mar 8, 2011	1.78	1.88	1.69	1.86
1704	NASDAQ	ACAD	Mon, Mar 7, 2011	1.73	1.80	1.67	1.75
1703	NASDAQ	ACAD	Fri, Mar 4, 2011	1.62	1.76	1.62	1.74
1702	NASDAQ	ACAD	Thu, Mar 3, 2011	1.50	1.63	1.50	1.61
1701	NASDAQ	ACAD	Wed, Mar 2, 2011	1.40	1.53	1.40	1.48
1700	NASDAQ	ACAD	Tue, Mar 1, 2011	1.50	1.50	1.39	1.43
1699	NASDAQ	ACAD	Mon, Feb 28, 2011	1.58	1.58	1.46	1.52
1698	NASDAQ	ACAD	Fri, Feb 25, 2011	1.52	1.56	1.51	1.56
1697	NASDAQ	ACAD	Thu, Feb 24, 2011	1.49	1.55	1.47	1.50
1696	NASDAQ	ACAD	Wed, Feb 23, 2011	1.57	1.59	1.42	1.53
1695	NASDAQ	ACAD	Tue, Feb 22, 2011	1.66	1.66	1.47	1.57
1694	NASDAQ	ACAD	Fri, Feb 18, 2011	1.71	1.71	1.66	1.67
1693	NASDAQ	ACAD	Thu, Feb 17, 2011	1.68	1.74	1.68	1.70
1692	NASDAQ	ACAD	Wed, Feb 16, 2011	1.70	1.72	1.68	1.71
1691	NASDAQ	ACAD	Tue, Feb 15, 2011	1.74	1.74	1.63	1.69
1690	NASDAQ	ACAD	Mon, Feb 14, 2011	1.70	1.74	1.70	1.73
1689	NASDAQ	ACAD	Fri, Feb 11, 2011	1.75	1.77	1.71	1.71
1688	NASDAQ	ACAD	Thu, Feb 10, 2011	1.73	1.75	1.70	1.75
1687	NASDAQ	ACAD	Wed, Feb 9, 2011	1.75	1.75	1.70	1.70
1686	NASDAQ	ACAD	Tue, Feb 8, 2011	1.87	1.87	1.72	1.75
1685	NASDAQ	ACAD	Mon, Feb 7, 2011	1.80	1.87	1.77	1.83
1684	NASDAQ	ACAD	Fri, Feb 4, 2011	1.69	1.79	1.67	1.78
1683	NASDAQ	ACAD	Thu, Feb 3, 2011	1.67	1.72	1.66	1.70
1682	NASDAQ	ACAD	Wed, Feb 2, 2011	1.68	1.72	1.66	1.71
1681	NASDAQ	ACAD	Tue, Feb 1, 2011	1.68	1.72	1.66	1.72
1680	NASDAQ	ACAD	Mon, Jan 31, 2011	1.69	1.74	1.50	1.70
1679	NASDAQ	ACAD	Fri, Jan 28, 2011	1.71	1.75	1.69	1.71
1678	NASDAQ	ACAD	Thu, Jan 27, 2011	1.79	1.79	1.69	1.75
1677	NASDAQ	ACAD	Wed, Jan 26, 2011	1.72	1.75	1.68	1.75
1676	NASDAQ	ACAD	Tue, Jan 25, 2011	1.74	1.82	1.61	1.71
1675	NASDAQ	ACAD	Mon, Jan 24, 2011	1.70	1.74	1.68	1.74
1674	NASDAQ	ACAD	Fri, Jan 21, 2011	1.63	1.69	1.60	1.67
1673	NASDAQ	ACAD	Thu, Jan 20, 2011	1.56	1.62	1.55	1.61
1672	NASDAQ	ACAD	Wed, Jan 19, 2011	1.62	1.64	1.60	1.60
1671	NASDAQ	ACAD	Tue, Jan 18, 2011	1.56	1.66	1.50	1.62
1670	NASDAQ	ACAD	Fri, Jan 14, 2011	1.68	1.71	1.61	1.63
1669	NASDAQ	ACAD	Thu, Jan 13, 2011	1.70	1.72	1.60	1.64
1668	NASDAQ	ACAD	Wed, Jan 12, 2011	1.64	1.75	1.62	1.70
1667	NASDAQ	ACAD	Tue, Jan 11, 2011	1.50	1.59	1.42	1.59
1666	NASDAQ	ACAD	Mon, Jan 10, 2011	1.20	1.66	1.20	1.57
1665	NASDAQ	ACAD	Fri, Jan 7, 2011	1.20	1.20	1.15	1.15
1664	NASDAQ	ACAD	Thu, Jan 6, 2011	1.21	1.21	1.15	1.19
1663	NASDAQ	ACAD	Wed, Jan 5, 2011	1.20	1.21	1.12	1.20
1662	NASDAQ	ACAD	Tue, Jan 4, 2011	1.22	1.23	1.16	1.18
1661	NASDAQ	ACAD	Mon, Jan 3, 2011	1.19	1.27	1.13	1.22
1660	NASDAQ	ACAD	Fri, Dec 31, 2010	1.19	1.25	1.17	1.20
1659	NASDAQ	ACAD	Thu, Dec 30, 2010	1.06	1.27	1.06	1.23
1658	NASDAQ	ACAD	Wed, Dec 29, 2010	1.11	1.14	1.05	1.06
1657	NASDAQ	ACAD	Tue, Dec 28, 2010	1.34	1.41	1.15	1.15
1656	NASDAQ	ACAD	Mon, Dec 27, 2010	1.41	1.43	1.22	1.30
1655	NASDAQ	ACAD	Thu, Dec 23, 2010	1.12	1.50	1.11	1.44
1654	NASDAQ	ACAD	Wed, Dec 22, 2010	0.91	1.15	0.88	1.10
1653	NASDAQ	ACAD	Tue, Dec 21, 2010	0.84	0.95	0.80	0.92
1652	NASDAQ	ACAD	Mon, Dec 20, 2010	0.78	0.85	0.73	0.83
1651	NASDAQ	ACAD	Fri, Dec 17, 2010	0.71	0.77	0.71	0.77
1650	NASDAQ	ACAD	Thu, Dec 16, 2010	0.69	0.71	0.68	0.71
1649	NASDAQ	ACAD	Wed, Dec 15, 2010	0.70	0.72	0.69	0.69
1648	NASDAQ	ACAD	Tue, Dec 14, 2010	0.68	0.73	0.68	0.70
1647	NASDAQ	ACAD	Mon, Dec 13, 2010	0.70	0.72	0.69	0.70
1646	NASDAQ	ACAD	Fri, Dec 10, 2010	0.71	0.73	0.70	0.70
1645	NASDAQ	ACAD	Thu, Dec 9, 2010	0.70	0.72	0.70	0.71
1644	NASDAQ	ACAD	Wed, Dec 8, 2010	0.73	0.74	0.72	0.73
1643	NASDAQ	ACAD	Tue, Dec 7, 2010	0.71	0.74	0.71	0.73
1642	NASDAQ	ACAD	Mon, Dec 6, 2010	0.74	0.75	0.72	0.73
1641	NASDAQ	ACAD	Fri, Dec 3, 2010	0.69	0.80	0.67	0.74
1640	NASDAQ	ACAD	Thu, Dec 2, 2010	0.67	0.71	0.67	0.70
1639	NASDAQ	ACAD	Wed, Dec 1, 2010	0.71	0.71	0.66	0.68
1638	NASDAQ	ACAD	Tue, Nov 30, 2010	0.69	0.69	0.67	0.67
1637	NASDAQ	ACAD	Mon, Nov 29, 2010	0.70	0.70	0.68	0.68
1636	NASDAQ	ACAD	Fri, Nov 26, 2010	0.71	0.71	0.67	0.70
1635	NASDAQ	ACAD	Wed, Nov 24, 2010	0.70	0.70	0.67	0.69
1634	NASDAQ	ACAD	Tue, Nov 23, 2010	0.68	0.71	0.67	0.70
1633	NASDAQ	ACAD	Mon, Nov 22, 2010	0.71	0.71	0.68	0.68
1632	NASDAQ	ACAD	Fri, Nov 19, 2010	0.69	0.72	0.69	0.70
1631	NASDAQ	ACAD	Thu, Nov 18, 2010	0.70	0.70	0.68	0.69
1630	NASDAQ	ACAD	Wed, Nov 17, 2010	0.70	0.71	0.67	0.70
1629	NASDAQ	ACAD	Tue, Nov 16, 2010	0.72	0.73	0.68	0.72
1628	NASDAQ	ACAD	Mon, Nov 15, 2010	0.65	0.70	0.65	0.68
1627	NASDAQ	ACAD	Fri, Nov 12, 2010	0.68	0.69	0.65	0.66
1626	NASDAQ	ACAD	Thu, Nov 11, 2010	0.71	0.74	0.67	0.70
1625	NASDAQ	ACAD	Wed, Nov 10, 2010	0.71	0.74	0.71	0.73
1624	NASDAQ	ACAD	Tue, Nov 9, 2010	0.72	0.75	0.70	0.74
1623	NASDAQ	ACAD	Mon, Nov 8, 2010	0.72	0.75	0.72	0.72
1622	NASDAQ	ACAD	Fri, Nov 5, 2010	0.76	0.76	0.70	0.74
1621	NASDAQ	ACAD	Thu, Nov 4, 2010	0.75	0.76	0.74	0.76
1620	NASDAQ	ACAD	Wed, Nov 3, 2010	0.72	0.75	0.72	0.74
1619	NASDAQ	ACAD	Tue, Nov 2, 2010	0.79	0.79	0.72	0.72
1618	NASDAQ	ACAD	Mon, Nov 1, 2010	0.80	0.80	0.76	0.79
1617	NASDAQ	ACAD	Fri, Oct 29, 2010	0.76	0.80	0.74	0.76
1616	NASDAQ	ACAD	Thu, Oct 28, 2010	0.88	0.92	0.71	0.76
1615	NASDAQ	ACAD	Wed, Oct 27, 2010	0.90	0.90	0.88	0.88
1614	NASDAQ	ACAD	Tue, Oct 26, 2010	0.87	0.90	0.87	0.90
1613	NASDAQ	ACAD	Mon, Oct 25, 2010	0.87	0.90	0.87	0.87
1612	NASDAQ	ACAD	Fri, Oct 22, 2010	0.90	0.90	0.87	0.87
1611	NASDAQ	ACAD	Thu, Oct 21, 2010	0.88	0.90	0.87	0.90
1610	NASDAQ	ACAD	Wed, Oct 20, 2010	0.88	0.90	0.87	0.88
1609	NASDAQ	ACAD	Tue, Oct 19, 2010	0.87	0.91	0.87	0.88
1608	NASDAQ	ACAD	Mon, Oct 18, 2010	0.89	0.89	0.87	0.89
1607	NASDAQ	ACAD	Fri, Oct 15, 2010	0.89	0.90	0.88	0.88
1606	NASDAQ	ACAD	Thu, Oct 14, 2010	0.89	0.90	0.89	0.89
1605	NASDAQ	ACAD	Wed, Oct 13, 2010	0.90	0.90	0.88	0.90
1604	NASDAQ	ACAD	Tue, Oct 12, 2010	0.89	0.90	0.88	0.90
1603	NASDAQ	ACAD	Mon, Oct 11, 2010	0.91	0.91	0.89	0.90
1602	NASDAQ	ACAD	Fri, Oct 8, 2010	0.88	0.90	0.88	0.90
1601	NASDAQ	ACAD	Thu, Oct 7, 2010	0.90	0.90	0.88	0.88
1600	NASDAQ	ACAD	Wed, Oct 6, 2010	0.91	0.92	0.87	0.90
1599	NASDAQ	ACAD	Tue, Oct 5, 2010	0.92	0.93	0.90	0.91
1598	NASDAQ	ACAD	Mon, Oct 4, 2010	0.94	0.94	0.91	0.91
1597	NASDAQ	ACAD	Fri, Oct 1, 2010	0.92	0.96	0.91	0.92
1596	NASDAQ	ACAD	Thu, Sep 30, 2010	0.96	0.96	0.91	0.91
1595	NASDAQ	ACAD	Wed, Sep 29, 2010	0.95	0.96	0.93	0.95
1594	NASDAQ	ACAD	Tue, Sep 28, 2010	0.95	0.97	0.93	0.94
1593	NASDAQ	ACAD	Mon, Sep 27, 2010	1.00	1.00	0.95	0.96
1592	NASDAQ	ACAD	Fri, Sep 24, 2010	0.98	1.00	0.96	0.98
1591	NASDAQ	ACAD	Thu, Sep 23, 2010	0.98	1.00	0.96	0.97
1590	NASDAQ	ACAD	Wed, Sep 22, 2010	1.02	1.02	0.93	1.00
1589	NASDAQ	ACAD	Tue, Sep 21, 2010	1.06	1.10	1.00	1.02
1588	NASDAQ	ACAD	Mon, Sep 20, 2010	1.05	1.10	1.04	1.07
1587	NASDAQ	ACAD	Fri, Sep 17, 2010	1.07	1.07	1.03	1.03
1586	NASDAQ	ACAD	Thu, Sep 16, 2010	1.06	1.09	1.04	1.05
1585	NASDAQ	ACAD	Wed, Sep 15, 2010	1.08	1.12	1.06	1.06
1584	NASDAQ	ACAD	Tue, Sep 14, 2010	1.07	1.15	1.04	1.10
1583	NASDAQ	ACAD	Mon, Sep 13, 2010	1.03	1.07	1.03	1.07
1582	NASDAQ	ACAD	Fri, Sep 10, 2010	1.04	1.04	1.01	1.02
1581	NASDAQ	ACAD	Thu, Sep 9, 2010	1.04	1.05	1.02	1.04
1580	NASDAQ	ACAD	Wed, Sep 8, 2010	1.02	1.04	0.99	1.02
1579	NASDAQ	ACAD	Tue, Sep 7, 2010	1.03	1.04	1.01	1.01
1578	NASDAQ	ACAD	Fri, Sep 3, 2010	1.05	1.06	1.03	1.03
1577	NASDAQ	ACAD	Thu, Sep 2, 2010	1.00	1.05	1.00	1.04
1576	NASDAQ	ACAD	Wed, Sep 1, 2010	1.02	1.03	1.00	1.02
1575	NASDAQ	ACAD	Tue, Aug 31, 2010	1.01	1.03	1.01	1.01
1574	NASDAQ	ACAD	Mon, Aug 30, 2010	1.03	1.04	1.01	1.01
1573	NASDAQ	ACAD	Fri, Aug 27, 2010	1.01	1.03	1.00	1.03
1572	NASDAQ	ACAD	Thu, Aug 26, 2010	1.04	1.05	1.01	1.01
1571	NASDAQ	ACAD	Wed, Aug 25, 2010	1.04	1.05	1.02	1.04
1570	NASDAQ	ACAD	Tue, Aug 24, 2010	1.02	1.06	1.00	1.06
1569	NASDAQ	ACAD	Mon, Aug 23, 2010	1.03	1.06	1.03	1.03
1568	NASDAQ	ACAD	Fri, Aug 20, 2010	1.04	1.05	1.03	1.05
1567	NASDAQ	ACAD	Thu, Aug 19, 2010	1.05	1.08	1.01	1.07
1566	NASDAQ	ACAD	Wed, Aug 18, 2010	1.02	1.05	1.01	1.04
1565	NASDAQ	ACAD	Tue, Aug 17, 2010	1.05	1.08	0.99	1.01
1564	NASDAQ	ACAD	Mon, Aug 16, 2010	1.04	1.06	1.00	1.02
1563	NASDAQ	ACAD	Fri, Aug 13, 2010	1.04	1.07	1.02	1.07
1562	NASDAQ	ACAD	Thu, Aug 12, 2010	1.05	1.08	1.04	1.05
1561	NASDAQ	ACAD	Wed, Aug 11, 2010	1.11	1.11	1.06	1.10
1560	NASDAQ	ACAD	Tue, Aug 10, 2010	1.13	1.15	1.10	1.11
1559	NASDAQ	ACAD	Mon, Aug 9, 2010	1.20	1.20	1.13	1.16
1558	NASDAQ	ACAD	Fri, Aug 6, 2010	1.12	1.20	1.11	1.20
1557	NASDAQ	ACAD	Thu, Aug 5, 2010	1.21	1.21	1.11	1.15
1556	NASDAQ	ACAD	Wed, Aug 4, 2010	1.20	1.25	1.19	1.19
1555	NASDAQ	ACAD	Tue, Aug 3, 2010	1.22	1.22	1.18	1.18
1554	NASDAQ	ACAD	Mon, Aug 2, 2010	1.27	1.30	1.20	1.21
1553	NASDAQ	ACAD	Fri, Jul 30, 2010	1.20	1.32	1.18	1.22
1552	NASDAQ	ACAD	Thu, Jul 29, 2010	1.15	1.42	1.15	1.30
1551	NASDAQ	ACAD	Wed, Jul 28, 2010	1.11	1.13	1.08	1.08
1550	NASDAQ	ACAD	Tue, Jul 27, 2010	1.12	1.14	1.09	1.10
1549	NASDAQ	ACAD	Mon, Jul 26, 2010	1.05	1.14	1.05	1.10
1548	NASDAQ	ACAD	Fri, Jul 23, 2010	1.03	1.08	1.03	1.06
1547	NASDAQ	ACAD	Thu, Jul 22, 2010	1.09	1.10	1.04	1.06
1546	NASDAQ	ACAD	Wed, Jul 21, 2010	1.06	1.08	1.03	1.08
1545	NASDAQ	ACAD	Tue, Jul 20, 2010	1.03	1.07	1.02	1.05
1544	NASDAQ	ACAD	Mon, Jul 19, 2010	1.07	1.07	1.01	1.04
1543	NASDAQ	ACAD	Fri, Jul 16, 2010	1.05	1.06	1.04	1.05
1542	NASDAQ	ACAD	Thu, Jul 15, 2010	1.06	1.09	1.04	1.09
1541	NASDAQ	ACAD	Wed, Jul 14, 2010	1.11	1.11	1.07	1.07
1540	NASDAQ	ACAD	Tue, Jul 13, 2010	1.06	1.10	1.06	1.09
1539	NASDAQ	ACAD	Mon, Jul 12, 2010	1.08	1.08	1.04	1.06
1538	NASDAQ	ACAD	Fri, Jul 9, 2010	1.07	1.08	1.01	1.05
1537	NASDAQ	ACAD	Thu, Jul 8, 2010	1.09	1.10	1.02	1.04
1536	NASDAQ	ACAD	Wed, Jul 7, 2010	1.05	1.07	1.04	1.06
1535	NASDAQ	ACAD	Tue, Jul 6, 2010	1.14	1.16	1.04	1.05
1534	NASDAQ	ACAD	Fri, Jul 2, 2010	1.05	1.15	1.01	1.14
1533	NASDAQ	ACAD	Thu, Jul 1, 2010	1.07	1.08	1.00	1.02
1532	NASDAQ	ACAD	Wed, Jun 30, 2010	1.13	1.13	1.00	1.09
1531	NASDAQ	ACAD	Tue, Jun 29, 2010	1.19	1.20	1.13	1.13
1530	NASDAQ	ACAD	Mon, Jun 28, 2010	1.20	1.25	1.19	1.21
1529	NASDAQ	ACAD	Fri, Jun 25, 2010	1.22	1.26	1.18	1.22
1528	NASDAQ	ACAD	Thu, Jun 24, 2010	1.23	1.25	1.22	1.22
1527	NASDAQ	ACAD	Wed, Jun 23, 2010	1.24	1.25	1.22	1.23
1526	NASDAQ	ACAD	Tue, Jun 22, 2010	1.27	1.28	1.22	1.22
1525	NASDAQ	ACAD	Mon, Jun 21, 2010	1.27	1.27	1.20	1.23
1524	NASDAQ	ACAD	Fri, Jun 18, 2010	1.30	1.30	1.21	1.27
1523	NASDAQ	ACAD	Thu, Jun 17, 2010	1.33	1.33	1.24	1.31
1522	NASDAQ	ACAD	Wed, Jun 16, 2010	1.28	1.43	1.26	1.33
1521	NASDAQ	ACAD	Tue, Jun 15, 2010	1.25	1.30	1.22	1.30
1520	NASDAQ	ACAD	Mon, Jun 14, 2010	1.30	1.30	1.23	1.27
1519	NASDAQ	ACAD	Fri, Jun 11, 2010	1.25	1.30	1.23	1.30
1518	NASDAQ	ACAD	Thu, Jun 10, 2010	1.18	1.30	1.18	1.27
1517	NASDAQ	ACAD	Wed, Jun 9, 2010	1.21	1.30	1.16	1.18
1516	NASDAQ	ACAD	Tue, Jun 8, 2010	1.27	1.28	1.13	1.21
1515	NASDAQ	ACAD	Mon, Jun 7, 2010	1.29	1.34	1.23	1.28
1514	NASDAQ	ACAD	Fri, Jun 4, 2010	1.34	1.35	1.26	1.29
1513	NASDAQ	ACAD	Thu, Jun 3, 2010	1.35	1.39	1.32	1.33
1512	NASDAQ	ACAD	Wed, Jun 2, 2010	1.32	1.35	1.29	1.35
1511	NASDAQ	ACAD	Tue, Jun 1, 2010	1.30	1.36	1.29	1.33
1510	NASDAQ	ACAD	Fri, May 28, 2010	1.30	1.35	1.27	1.34
1509	NASDAQ	ACAD	Thu, May 27, 2010	1.30	1.32	1.27	1.29
1508	NASDAQ	ACAD	Wed, May 26, 2010	1.35	1.35	1.27	1.27
1507	NASDAQ	ACAD	Tue, May 25, 2010	1.29	1.34	1.27	1.30
1506	NASDAQ	ACAD	Mon, May 24, 2010	1.33	1.43	1.27	1.37
1505	NASDAQ	ACAD	Fri, May 21, 2010	1.25	1.34	1.22	1.31
1504	NASDAQ	ACAD	Thu, May 20, 2010	1.35	1.36	1.26	1.30
1503	NASDAQ	ACAD	Wed, May 19, 2010	1.42	1.43	1.34	1.38
1502	NASDAQ	ACAD	Tue, May 18, 2010	1.50	1.50	1.40	1.42
1501	NASDAQ	ACAD	Mon, May 17, 2010	1.48	1.50	1.40	1.48
1500	NASDAQ	ACAD	Fri, May 14, 2010	1.48	1.49	1.45	1.45
1499	NASDAQ	ACAD	Thu, May 13, 2010	1.49	1.52	1.43	1.45
1498	NASDAQ	ACAD	Wed, May 12, 2010	1.57	1.57	1.48	1.48
1497	NASDAQ	ACAD	Tue, May 11, 2010	1.55	1.60	1.47	1.55
1496	NASDAQ	ACAD	Mon, May 10, 2010	1.50	1.57	1.41	1.57
1495	NASDAQ	ACAD	Fri, May 7, 2010	1.50	1.51	1.34	1.39
1494	NASDAQ	ACAD	Thu, May 6, 2010	1.59	1.59	1.35	1.48
1493	NASDAQ	ACAD	Wed, May 5, 2010	1.55	1.64	1.52	1.58
1492	NASDAQ	ACAD	Tue, May 4, 2010	1.65	1.65	1.57	1.57
1491	NASDAQ	ACAD	Mon, May 3, 2010	1.66	1.70	1.65	1.67
1490	NASDAQ	ACAD	Fri, Apr 30, 2010	1.65	1.69	1.60	1.66
1489	NASDAQ	ACAD	Thu, Apr 29, 2010	1.59	1.67	1.56	1.59
1488	NASDAQ	ACAD	Wed, Apr 28, 2010	1.61	1.64	1.55	1.59
1487	NASDAQ	ACAD	Tue, Apr 27, 2010	1.68	1.69	1.61	1.62
1486	NASDAQ	ACAD	Mon, Apr 26, 2010	1.72	1.72	1.64	1.65
1485	NASDAQ	ACAD	Fri, Apr 23, 2010	1.72	1.77	1.68	1.70
1484	NASDAQ	ACAD	Thu, Apr 22, 2010	1.70	1.76	1.65	1.76
1483	NASDAQ	ACAD	Wed, Apr 21, 2010	1.75	1.79	1.67	1.69
1482	NASDAQ	ACAD	Tue, Apr 20, 2010	1.67	1.73	1.63	1.72
1481	NASDAQ	ACAD	Mon, Apr 19, 2010	1.73	1.76	1.62	1.67
1480	NASDAQ	ACAD	Fri, Apr 16, 2010	1.77	1.79	1.63	1.70
1479	NASDAQ	ACAD	Thu, Apr 15, 2010	1.77	1.80	1.64	1.77
1478	NASDAQ	ACAD	Wed, Apr 14, 2010	1.94	2.00	1.72	1.77
1477	NASDAQ	ACAD	Tue, Apr 13, 2010	1.53	1.85	1.53	1.76
1476	NASDAQ	ACAD	Mon, Apr 12, 2010	1.55	1.59	1.48	1.53
1475	NASDAQ	ACAD	Fri, Apr 9, 2010	1.55	1.55	1.49	1.53
1474	NASDAQ	ACAD	Thu, Apr 8, 2010	1.52	1.56	1.50	1.54
1473	NASDAQ	ACAD	Wed, Apr 7, 2010	1.61	1.61	1.51	1.54
1472	NASDAQ	ACAD	Tue, Apr 6, 2010	1.57	1.60	1.55	1.59
1471	NASDAQ	ACAD	Mon, Apr 5, 2010	1.48	1.57	1.48	1.55
1470	NASDAQ	ACAD	Thu, Apr 1, 2010	1.53	1.54	1.45	1.51
1469	NASDAQ	ACAD	Wed, Mar 31, 2010	1.56	1.56	1.50	1.51
1468	NASDAQ	ACAD	Tue, Mar 30, 2010	1.58	1.59	1.52	1.54
1467	NASDAQ	ACAD	Mon, Mar 29, 2010	1.58	1.62	1.55	1.58
1466	NASDAQ	ACAD	Fri, Mar 26, 2010	1.68	1.70	1.54	1.55
1465	NASDAQ	ACAD	Thu, Mar 25, 2010	1.64	1.70	1.60	1.64
1464	NASDAQ	ACAD	Wed, Mar 24, 2010	1.61	1.66	1.56	1.60
1463	NASDAQ	ACAD	Tue, Mar 23, 2010	1.57	1.60	1.53	1.58
1462	NASDAQ	ACAD	Mon, Mar 22, 2010	1.63	1.64	1.57	1.57
1461	NASDAQ	ACAD	Fri, Mar 19, 2010	1.64	1.70	1.54	1.63
1460	NASDAQ	ACAD	Thu, Mar 18, 2010	1.59	1.63	1.50	1.61
1459	NASDAQ	ACAD	Wed, Mar 17, 2010	1.67	1.67	1.54	1.57
1458	NASDAQ	ACAD	Tue, Mar 16, 2010	1.72	1.74	1.60	1.64
1457	NASDAQ	ACAD	Mon, Mar 15, 2010	1.55	1.75	1.48	1.69
1456	NASDAQ	ACAD	Fri, Mar 12, 2010	1.41	1.55	1.39	1.55
1455	NASDAQ	ACAD	Thu, Mar 11, 2010	1.39	1.41	1.34	1.41
1454	NASDAQ	ACAD	Wed, Mar 10, 2010	1.38	1.40	1.32	1.37
1453	NASDAQ	ACAD	Tue, Mar 9, 2010	1.30	1.41	1.30	1.41
1452	NASDAQ	ACAD	Mon, Mar 8, 2010	1.33	1.36	1.30	1.36
1451	NASDAQ	ACAD	Fri, Mar 5, 2010	1.36	1.37	1.30	1.34
1450	NASDAQ	ACAD	Thu, Mar 4, 2010	1.40	1.41	1.35	1.35
1449	NASDAQ	ACAD	Wed, Mar 3, 2010	1.30	1.42	1.30	1.39
1448	NASDAQ	ACAD	Tue, Mar 2, 2010	1.29	1.33	1.27	1.33
1447	NASDAQ	ACAD	Mon, Mar 1, 2010	1.29	1.33	1.26	1.33
1446	NASDAQ	ACAD	Fri, Feb 26, 2010	1.28	1.31	1.25	1.31
1445	NASDAQ	ACAD	Thu, Feb 25, 2010	1.28	1.30	1.25	1.27
1444	NASDAQ	ACAD	Wed, Feb 24, 2010	1.32	1.32	1.27	1.27
1443	NASDAQ	ACAD	Tue, Feb 23, 2010	1.30	1.31	1.27	1.31
1442	NASDAQ	ACAD	Mon, Feb 22, 2010	1.29	1.32	1.29	1.31
1441	NASDAQ	ACAD	Fri, Feb 19, 2010	1.31	1.33	1.30	1.32
1440	NASDAQ	ACAD	Thu, Feb 18, 2010	1.30	1.35	1.30	1.34
1439	NASDAQ	ACAD	Wed, Feb 17, 2010	1.35	1.35	1.28	1.33
1438	NASDAQ	ACAD	Tue, Feb 16, 2010	1.37	1.37	1.29	1.34
1437	NASDAQ	ACAD	Fri, Feb 12, 2010	1.28	1.39	1.26	1.39
1436	NASDAQ	ACAD	Thu, Feb 11, 2010	1.28	1.32	1.26	1.28
1435	NASDAQ	ACAD	Wed, Feb 10, 2010	1.26	1.30	1.26	1.28
1434	NASDAQ	ACAD	Tue, Feb 9, 2010	1.28	1.32	1.25	1.30
1433	NASDAQ	ACAD	Mon, Feb 8, 2010	1.38	1.42	1.24	1.27
1432	NASDAQ	ACAD	Fri, Feb 5, 2010	1.33	1.38	1.30	1.38
1431	NASDAQ	ACAD	Thu, Feb 4, 2010	1.46	1.46	1.31	1.36
1430	NASDAQ	ACAD	Wed, Feb 3, 2010	1.42	1.53	1.39	1.46
1429	NASDAQ	ACAD	Tue, Feb 2, 2010	1.32	1.41	1.29	1.40
1428	NASDAQ	ACAD	Mon, Feb 1, 2010	1.25	1.36	1.23	1.35
1427	NASDAQ	ACAD	Fri, Jan 29, 2010	1.30	1.30	1.24	1.25
1426	NASDAQ	ACAD	Thu, Jan 28, 2010	1.24	1.30	1.21	1.30
1425	NASDAQ	ACAD	Wed, Jan 27, 2010	1.28	1.31	1.23	1.27
1424	NASDAQ	ACAD	Tue, Jan 26, 2010	1.27	1.32	1.25	1.25
1423	NASDAQ	ACAD	Mon, Jan 25, 2010	1.33	1.33	1.27	1.30
1422	NASDAQ	ACAD	Fri, Jan 22, 2010	1.36	1.37	1.32	1.34
1421	NASDAQ	ACAD	Thu, Jan 21, 2010	1.39	1.39	1.33	1.38
1420	NASDAQ	ACAD	Wed, Jan 20, 2010	1.38	1.42	1.35	1.37
1419	NASDAQ	ACAD	Tue, Jan 19, 2010	1.43	1.46	1.36	1.39
1418	NASDAQ	ACAD	Fri, Jan 15, 2010	1.52	1.53	1.42	1.45
1417	NASDAQ	ACAD	Thu, Jan 14, 2010	1.40	1.62	1.37	1.55
1416	NASDAQ	ACAD	Wed, Jan 13, 2010	1.44	1.44	1.36	1.40
1415	NASDAQ	ACAD	Tue, Jan 12, 2010	1.48	1.48	1.41	1.41
1414	NASDAQ	ACAD	Mon, Jan 11, 2010	1.47	1.47	1.41	1.47
1413	NASDAQ	ACAD	Fri, Jan 8, 2010	1.39	1.47	1.34	1.44
1412	NASDAQ	ACAD	Thu, Jan 7, 2010	1.31	1.37	1.31	1.37
1411	NASDAQ	ACAD	Wed, Jan 6, 2010	1.36	1.37	1.30	1.33
1410	NASDAQ	ACAD	Tue, Jan 5, 2010	1.36	1.38	1.32	1.34
1409	NASDAQ	ACAD	Mon, Jan 4, 2010	1.32	1.36	1.30	1.36
1408	NASDAQ	ACAD	Thu, Dec 31, 2009	1.26	1.32	1.25	1.32
1407	NASDAQ	ACAD	Wed, Dec 30, 2009	1.32	1.33	1.26	1.29
1406	NASDAQ	ACAD	Tue, Dec 29, 2009	1.33	1.35	1.32	1.35
1405	NASDAQ	ACAD	Mon, Dec 28, 2009	1.37	1.38	1.32	1.33
1404	NASDAQ	ACAD	Thu, Dec 24, 2009	1.32	1.38	1.32	1.35
1403	NASDAQ	ACAD	Wed, Dec 23, 2009	1.38	1.40	1.35	1.35
1402	NASDAQ	ACAD	Tue, Dec 22, 2009	1.39	1.39	1.31	1.38
1401	NASDAQ	ACAD	Mon, Dec 21, 2009	1.34	1.37	1.28	1.37
1400	NASDAQ	ACAD	Fri, Dec 18, 2009	1.35	1.38	1.28	1.34
1399	NASDAQ	ACAD	Thu, Dec 17, 2009	1.40	1.40	1.29	1.30
1398	NASDAQ	ACAD	Wed, Dec 16, 2009	1.34	1.49	1.28	1.40
1397	NASDAQ	ACAD	Tue, Dec 15, 2009	1.18	1.38	1.17	1.34
1396	NASDAQ	ACAD	Mon, Dec 14, 2009	1.18	1.20	1.17	1.18
1395	NASDAQ	ACAD	Fri, Dec 11, 2009	1.21	1.21	1.16	1.18
1394	NASDAQ	ACAD	Thu, Dec 10, 2009	1.20	1.20	1.16	1.18
1393	NASDAQ	ACAD	Wed, Dec 9, 2009	1.21	1.21	1.16	1.19
1392	NASDAQ	ACAD	Tue, Dec 8, 2009	1.20	1.21	1.18	1.19
1391	NASDAQ	ACAD	Mon, Dec 7, 2009	1.20	1.25	1.18	1.21
1390	NASDAQ	ACAD	Fri, Dec 4, 2009	1.20	1.25	1.16	1.21
1389	NASDAQ	ACAD	Thu, Dec 3, 2009	1.20	1.21	1.18	1.18
1388	NASDAQ	ACAD	Wed, Dec 2, 2009	1.19	1.23	1.18	1.21
1387	NASDAQ	ACAD	Tue, Dec 1, 2009	1.21	1.29	1.18	1.23
1386	NASDAQ	ACAD	Mon, Nov 30, 2009	1.31	1.32	1.23	1.23
1385	NASDAQ	ACAD	Fri, Nov 27, 2009	1.24	1.32	1.24	1.29
1384	NASDAQ	ACAD	Wed, Nov 25, 2009	1.33	1.35	1.31	1.35
1383	NASDAQ	ACAD	Tue, Nov 24, 2009	1.31	1.34	1.28	1.32
1382	NASDAQ	ACAD	Mon, Nov 23, 2009	1.33	1.39	1.30	1.34
1381	NASDAQ	ACAD	Fri, Nov 20, 2009	1.37	1.45	1.33	1.33
1380	NASDAQ	ACAD	Thu, Nov 19, 2009	1.35	1.42	1.32	1.42
1379	NASDAQ	ACAD	Wed, Nov 18, 2009	1.38	1.42	1.36	1.36
1378	NASDAQ	ACAD	Tue, Nov 17, 2009	1.45	1.45	1.40	1.40
1377	NASDAQ	ACAD	Mon, Nov 16, 2009	1.43	1.47	1.40	1.45
1376	NASDAQ	ACAD	Fri, Nov 13, 2009	1.45	1.45	1.30	1.45
1375	NASDAQ	ACAD	Thu, Nov 12, 2009	1.47	1.51	1.37	1.39
1374	NASDAQ	ACAD	Wed, Nov 11, 2009	1.56	1.57	1.42	1.51
1373	NASDAQ	ACAD	Tue, Nov 10, 2009	1.63	1.63	1.46	1.58
1372	NASDAQ	ACAD	Mon, Nov 9, 2009	1.40	1.44	1.33	1.39
1371	NASDAQ	ACAD	Fri, Nov 6, 2009	1.33	1.44	1.30	1.33
1370	NASDAQ	ACAD	Thu, Nov 5, 2009	1.34	1.40	1.28	1.40
1369	NASDAQ	ACAD	Wed, Nov 4, 2009	1.29	1.36	1.24	1.28
1368	NASDAQ	ACAD	Tue, Nov 3, 2009	1.24	1.35	1.24	1.31
1367	NASDAQ	ACAD	Mon, Nov 2, 2009	1.30	1.33	1.17	1.31
1366	NASDAQ	ACAD	Fri, Oct 30, 2009	1.40	1.42	1.24	1.30
1365	NASDAQ	ACAD	Thu, Oct 29, 2009	1.39	1.41	1.33	1.36
1364	NASDAQ	ACAD	Wed, Oct 28, 2009	1.46	1.49	1.32	1.32
1363	NASDAQ	ACAD	Tue, Oct 27, 2009	1.49	1.50	1.45	1.48
1362	NASDAQ	ACAD	Mon, Oct 26, 2009	1.57	1.62	1.50	1.50
1361	NASDAQ	ACAD	Fri, Oct 23, 2009	1.61	1.66	1.52	1.60
1360	NASDAQ	ACAD	Thu, Oct 22, 2009	1.62	1.68	1.60	1.62
1359	NASDAQ	ACAD	Wed, Oct 21, 2009	1.62	1.69	1.62	1.66
1358	NASDAQ	ACAD	Tue, Oct 20, 2009	1.71	1.74	1.62	1.65
1357	NASDAQ	ACAD	Mon, Oct 19, 2009	1.74	1.78	1.66	1.74
1356	NASDAQ	ACAD	Fri, Oct 16, 2009	1.81	1.82	1.72	1.78
1355	NASDAQ	ACAD	Thu, Oct 15, 2009	1.85	1.87	1.81	1.82
1354	NASDAQ	ACAD	Wed, Oct 14, 2009	1.85	1.92	1.75	1.89
1353	NASDAQ	ACAD	Tue, Oct 13, 2009	1.77	1.80	1.74	1.80
1352	NASDAQ	ACAD	Mon, Oct 12, 2009	1.74	1.79	1.72	1.72
1351	NASDAQ	ACAD	Fri, Oct 9, 2009	1.79	1.81	1.72	1.77
1350	NASDAQ	ACAD	Thu, Oct 8, 2009	1.85	1.87	1.79	1.79
1349	NASDAQ	ACAD	Wed, Oct 7, 2009	1.81	1.88	1.76	1.82
1348	NASDAQ	ACAD	Tue, Oct 6, 2009	1.88	2.08	1.81	1.90
1347	NASDAQ	ACAD	Mon, Oct 5, 2009	1.62	1.65	1.59	1.65
1346	NASDAQ	ACAD	Fri, Oct 2, 2009	1.51	1.65	1.50	1.65
1345	NASDAQ	ACAD	Thu, Oct 1, 2009	1.64	1.65	1.54	1.58
1344	NASDAQ	ACAD	Wed, Sep 30, 2009	1.72	1.74	1.66	1.71
1343	NASDAQ	ACAD	Tue, Sep 29, 2009	1.80	1.81	1.71	1.73
1342	NASDAQ	ACAD	Mon, Sep 28, 2009	1.75	1.89	1.70	1.80
1341	NASDAQ	ACAD	Fri, Sep 25, 2009	1.77	1.81	1.73	1.75
1340	NASDAQ	ACAD	Thu, Sep 24, 2009	1.85	1.87	1.77	1.81
1339	NASDAQ	ACAD	Wed, Sep 23, 2009	1.88	1.92	1.85	1.85
1338	NASDAQ	ACAD	Tue, Sep 22, 2009	1.89	1.91	1.85	1.91
1337	NASDAQ	ACAD	Mon, Sep 21, 2009	1.94	1.95	1.88	1.90
1336	NASDAQ	ACAD	Fri, Sep 18, 2009	1.95	1.97	1.92	1.94
1335	NASDAQ	ACAD	Thu, Sep 17, 2009	1.95	1.98	1.91	1.92
1334	NASDAQ	ACAD	Wed, Sep 16, 2009	1.88	1.98	1.85	1.94
1333	NASDAQ	ACAD	Tue, Sep 15, 2009	1.89	1.89	1.84	1.86
1332	NASDAQ	ACAD	Mon, Sep 14, 2009	1.93	1.94	1.85	1.89
1331	NASDAQ	ACAD	Fri, Sep 11, 2009	1.97	1.99	1.93	1.93
1330	NASDAQ	ACAD	Thu, Sep 10, 2009	1.96	1.99	1.94	1.95
1329	NASDAQ	ACAD	Wed, Sep 9, 2009	1.98	1.99	1.91	1.94
1328	NASDAQ	ACAD	Tue, Sep 8, 2009	2.01	2.04	1.95	1.97
1327	NASDAQ	ACAD	Fri, Sep 4, 2009	2.05	2.05	1.92	2.03
1326	NASDAQ	ACAD	Thu, Sep 3, 2009	2.21	2.22	1.92	2.03
1325	NASDAQ	ACAD	Wed, Sep 2, 2009	2.15	2.34	2.00	2.15
1324	NASDAQ	ACAD	Tue, Sep 1, 2009	1.72	2.23	1.69	2.00
1323	NASDAQ	ACAD	Mon, Aug 31, 2009	5.86	5.99	5.80	5.84
1322	NASDAQ	ACAD	Fri, Aug 28, 2009	6.13	6.14	5.91	5.98
1321	NASDAQ	ACAD	Thu, Aug 27, 2009	6.14	6.18	5.92	6.05
1320	NASDAQ	ACAD	Wed, Aug 26, 2009	6.08	6.26	5.96	6.15
1319	NASDAQ	ACAD	Tue, Aug 25, 2009	6.29	6.29	5.95	6.04
1318	NASDAQ	ACAD	Mon, Aug 24, 2009	5.75	6.40	5.65	6.23
1317	NASDAQ	ACAD	Fri, Aug 21, 2009	5.79	5.96	5.31	5.64
1316	NASDAQ	ACAD	Thu, Aug 20, 2009	5.81	5.84	5.61	5.73
1315	NASDAQ	ACAD	Wed, Aug 19, 2009	5.66	5.85	5.57	5.80
1314	NASDAQ	ACAD	Tue, Aug 18, 2009	5.75	5.95	5.58	5.75
1313	NASDAQ	ACAD	Mon, Aug 17, 2009	5.77	5.98	5.50	5.73
1312	NASDAQ	ACAD	Fri, Aug 14, 2009	6.20	6.49	6.05	6.22
1311	NASDAQ	ACAD	Thu, Aug 13, 2009	5.39	6.60	5.22	6.11
1310	NASDAQ	ACAD	Wed, Aug 12, 2009	5.48	5.58	5.21	5.29
1309	NASDAQ	ACAD	Tue, Aug 11, 2009	5.50	5.63	5.11	5.38
1308	NASDAQ	ACAD	Mon, Aug 10, 2009	4.64	5.54	4.64	5.36
1307	NASDAQ	ACAD	Fri, Aug 7, 2009	4.50	4.76	4.37	4.62
1306	NASDAQ	ACAD	Thu, Aug 6, 2009	4.41	4.50	4.10	4.37
1305	NASDAQ	ACAD	Wed, Aug 5, 2009	4.93	4.94	4.40	4.74
1304	NASDAQ	ACAD	Tue, Aug 4, 2009	4.77	5.07	4.71	4.90
1303	NASDAQ	ACAD	Mon, Aug 3, 2009	4.40	4.82	4.25	4.67
1302	NASDAQ	ACAD	Fri, Jul 31, 2009	4.51	4.51	3.83	4.07
1301	NASDAQ	ACAD	Thu, Jul 30, 2009	4.53	4.70	4.26	4.50
1300	NASDAQ	ACAD	Wed, Jul 29, 2009	4.24	4.84	4.20	4.39
1299	NASDAQ	ACAD	Tue, Jul 28, 2009	4.59	4.63	3.97	4.38
1298	NASDAQ	ACAD	Mon, Jul 27, 2009	4.14	5.24	4.10	4.40
1297	NASDAQ	ACAD	Fri, Jul 24, 2009	2.60	3.75	2.60	3.41
1296	NASDAQ	ACAD	Thu, Jul 23, 2009	2.47	2.71	2.45	2.60
1295	NASDAQ	ACAD	Wed, Jul 22, 2009	2.40	2.52	2.36	2.42
1294	NASDAQ	ACAD	Tue, Jul 21, 2009	2.42	2.45	2.36	2.44
1293	NASDAQ	ACAD	Mon, Jul 20, 2009	2.34	2.45	2.29	2.34
1292	NASDAQ	ACAD	Fri, Jul 17, 2009	2.25	2.36	2.21	2.29
1291	NASDAQ	ACAD	Thu, Jul 16, 2009	2.12	2.28	2.06	2.21
1290	NASDAQ	ACAD	Wed, Jul 15, 2009	2.15	2.15	2.09	2.10
1289	NASDAQ	ACAD	Tue, Jul 14, 2009	2.07	2.14	1.98	2.06
1288	NASDAQ	ACAD	Mon, Jul 13, 2009	1.99	2.14	1.97	2.06
1287	NASDAQ	ACAD	Fri, Jul 10, 2009	2.01	2.05	1.96	2.01
1286	NASDAQ	ACAD	Thu, Jul 9, 2009	1.92	2.04	1.92	1.98
1285	NASDAQ	ACAD	Wed, Jul 8, 2009	2.00	2.01	1.86	1.93
1284	NASDAQ	ACAD	Tue, Jul 7, 2009	1.93	2.15	1.93	2.00
1283	NASDAQ	ACAD	Mon, Jul 6, 2009	2.01	2.04	1.90	1.92
1282	NASDAQ	ACAD	Thu, Jul 2, 2009	2.04	2.09	2.00	2.01
1281	NASDAQ	ACAD	Wed, Jul 1, 2009	2.19	2.19	2.10	2.14
1280	NASDAQ	ACAD	Tue, Jun 30, 2009	2.07	2.23	1.99	2.19
1279	NASDAQ	ACAD	Mon, Jun 29, 2009	2.12	2.15	1.97	2.01
1278	NASDAQ	ACAD	Fri, Jun 26, 2009	2.18	2.22	1.99	2.08
1277	NASDAQ	ACAD	Thu, Jun 25, 2009	1.90	2.25	1.90	2.19
1276	NASDAQ	ACAD	Wed, Jun 24, 2009	1.97	2.02	1.90	1.93
1275	NASDAQ	ACAD	Tue, Jun 23, 2009	1.97	2.03	1.90	1.94
1274	NASDAQ	ACAD	Mon, Jun 22, 2009	2.21	2.27	1.97	1.97
1273	NASDAQ	ACAD	Fri, Jun 19, 2009	2.26	2.29	2.22	2.23
1272	NASDAQ	ACAD	Thu, Jun 18, 2009	2.24	2.30	2.11	2.20
1271	NASDAQ	ACAD	Wed, Jun 17, 2009	2.26	2.28	2.12	2.19
1270	NASDAQ	ACAD	Tue, Jun 16, 2009	2.20	2.34	2.20	2.20
1269	NASDAQ	ACAD	Mon, Jun 15, 2009	2.12	2.30	2.11	2.23
1268	NASDAQ	ACAD	Fri, Jun 12, 2009	2.21	2.23	2.12	2.16
1267	NASDAQ	ACAD	Thu, Jun 11, 2009	2.34	2.37	2.15	2.17
1266	NASDAQ	ACAD	Wed, Jun 10, 2009	2.32	2.46	2.25	2.28
1265	NASDAQ	ACAD	Tue, Jun 9, 2009	2.36	2.50	2.27	2.28
1264	NASDAQ	ACAD	Mon, Jun 8, 2009	2.48	2.48	2.25	2.34
1263	NASDAQ	ACAD	Fri, Jun 5, 2009	2.49	2.57	2.40	2.47
1262	NASDAQ	ACAD	Thu, Jun 4, 2009	1.98	2.47	1.98	2.37
1261	NASDAQ	ACAD	Wed, Jun 3, 2009	1.96	1.99	1.90	1.97
1260	NASDAQ	ACAD	Tue, Jun 2, 2009	1.96	2.04	1.90	1.96
1259	NASDAQ	ACAD	Mon, Jun 1, 2009	1.96	1.99	1.90	1.97
1258	NASDAQ	ACAD	Fri, May 29, 2009	1.86	1.96	1.82	1.96
1257	NASDAQ	ACAD	Thu, May 28, 2009	1.91	1.95	1.85	1.86
1256	NASDAQ	ACAD	Wed, May 27, 2009	1.99	2.04	1.88	1.89
1255	NASDAQ	ACAD	Tue, May 26, 2009	1.86	2.04	1.86	2.00
1254	NASDAQ	ACAD	Fri, May 22, 2009	1.87	1.87	1.79	1.86
1253	NASDAQ	ACAD	Thu, May 21, 2009	1.82	1.88	1.71	1.85
1252	NASDAQ	ACAD	Wed, May 20, 2009	1.80	1.89	1.78	1.87
1251	NASDAQ	ACAD	Tue, May 19, 2009	1.82	1.83	1.76	1.77
1250	NASDAQ	ACAD	Mon, May 18, 2009	1.65	1.76	1.61	1.69
1249	NASDAQ	ACAD	Fri, May 15, 2009	1.67	1.80	1.50	1.61
1248	NASDAQ	ACAD	Thu, May 14, 2009	1.78	1.92	1.73	1.74
1247	NASDAQ	ACAD	Wed, May 13, 2009	1.74	1.98	1.59	1.76
1246	NASDAQ	ACAD	Tue, May 12, 2009	1.96	1.96	1.54	1.70
1245	NASDAQ	ACAD	Mon, May 11, 2009	1.81	1.94	1.81	1.93
1244	NASDAQ	ACAD	Fri, May 8, 2009	1.79	1.95	1.74	1.81
1243	NASDAQ	ACAD	Thu, May 7, 2009	2.00	2.00	1.74	1.74
1242	NASDAQ	ACAD	Wed, May 6, 2009	2.34	2.34	1.81	1.91
1241	NASDAQ	ACAD	Tue, May 5, 2009	2.69	2.69	2.08	2.30
1240	NASDAQ	ACAD	Mon, May 4, 2009	1.88	2.97	1.87	2.34
1239	NASDAQ	ACAD	Fri, May 1, 2009	0.98	1.03	0.98	1.00
1238	NASDAQ	ACAD	Thu, Apr 30, 2009	1.03	1.04	0.97	0.99
1237	NASDAQ	ACAD	Wed, Apr 29, 2009	0.96	1.03	0.94	1.01
1236	NASDAQ	ACAD	Tue, Apr 28, 2009	0.91	0.99	0.89	0.94
1235	NASDAQ	ACAD	Mon, Apr 27, 2009	0.94	0.97	0.88	0.92
1234	NASDAQ	ACAD	Fri, Apr 24, 2009	0.97	0.99	0.93	0.95
1233	NASDAQ	ACAD	Thu, Apr 23, 2009	1.00	1.03	0.90	0.93
1232	NASDAQ	ACAD	Wed, Apr 22, 2009	1.05	1.07	1.00	1.01
1231	NASDAQ	ACAD	Tue, Apr 21, 2009	1.00	1.06	1.00	1.06
1230	NASDAQ	ACAD	Mon, Apr 20, 2009	1.05	1.05	1.00	1.00
1229	NASDAQ	ACAD	Fri, Apr 17, 2009	1.06	1.10	1.04	1.09
1228	NASDAQ	ACAD	Thu, Apr 16, 2009	1.12	1.13	1.01	1.05
1227	NASDAQ	ACAD	Wed, Apr 15, 2009	0.96	1.10	0.96	1.09
1226	NASDAQ	ACAD	Tue, Apr 14, 2009	1.03	1.08	0.98	0.98
1225	NASDAQ	ACAD	Mon, Apr 13, 2009	1.10	1.11	1.04	1.07
1224	NASDAQ	ACAD	Thu, Apr 9, 2009	1.14	1.15	1.04	1.10
1223	NASDAQ	ACAD	Wed, Apr 8, 2009	1.05	1.13	1.05	1.13
1222	NASDAQ	ACAD	Tue, Apr 7, 2009	1.02	1.05	1.00	1.03
1221	NASDAQ	ACAD	Mon, Apr 6, 2009	1.05	1.09	1.01	1.02
1220	NASDAQ	ACAD	Fri, Apr 3, 2009	1.05	1.08	1.00	1.04
1219	NASDAQ	ACAD	Thu, Apr 2, 2009	1.13	1.20	0.98	1.06
1218	NASDAQ	ACAD	Wed, Apr 1, 2009	0.95	1.08	0.93	1.08
1217	NASDAQ	ACAD	Tue, Mar 31, 2009	1.07	1.11	0.95	0.95
1216	NASDAQ	ACAD	Mon, Mar 30, 2009	1.00	1.07	0.99	1.05
1215	NASDAQ	ACAD	Fri, Mar 27, 2009	1.11	1.19	1.04	1.06
1214	NASDAQ	ACAD	Thu, Mar 26, 2009	1.07	1.15	1.04	1.15
1213	NASDAQ	ACAD	Wed, Mar 25, 2009	1.00	1.05	0.95	1.04
1212	NASDAQ	ACAD	Tue, Mar 24, 2009	0.80	1.08	0.80	0.96
1211	NASDAQ	ACAD	Mon, Mar 23, 2009	0.95	1.05	0.95	1.05
1210	NASDAQ	ACAD	Fri, Mar 20, 2009	1.02	1.02	0.91	0.93
1209	NASDAQ	ACAD	Thu, Mar 19, 2009	1.01	1.02	0.91	1.00
1208	NASDAQ	ACAD	Wed, Mar 18, 2009	0.98	1.02	0.97	0.99
1207	NASDAQ	ACAD	Tue, Mar 17, 2009	0.97	1.01	0.95	0.98
1206	NASDAQ	ACAD	Mon, Mar 16, 2009	1.01	1.01	0.75	0.98
1205	NASDAQ	ACAD	Fri, Mar 13, 2009	1.00	1.01	0.99	0.99
1204	NASDAQ	ACAD	Thu, Mar 12, 2009	0.90	1.00	0.89	1.00
1203	NASDAQ	ACAD	Wed, Mar 11, 2009	1.00	1.00	0.90	0.91
1202	NASDAQ	ACAD	Tue, Mar 10, 2009	0.86	1.00	0.86	0.98
1201	NASDAQ	ACAD	Mon, Mar 9, 2009	0.77	0.83	0.77	0.81
1200	NASDAQ	ACAD	Fri, Mar 6, 2009	0.80	0.82	0.76	0.80
1199	NASDAQ	ACAD	Thu, Mar 5, 2009	0.83	0.91	0.79	0.79
1198	NASDAQ	ACAD	Wed, Mar 4, 2009	0.84	0.86	0.79	0.86
1197	NASDAQ	ACAD	Tue, Mar 3, 2009	0.80	0.85	0.76	0.82
1196	NASDAQ	ACAD	Mon, Mar 2, 2009	0.81	0.93	0.76	0.77
1195	NASDAQ	ACAD	Fri, Feb 27, 2009	0.78	0.84	0.77	0.83
1194	NASDAQ	ACAD	Thu, Feb 26, 2009	0.82	0.89	0.81	0.81
1193	NASDAQ	ACAD	Wed, Feb 25, 2009	0.88	0.99	0.81	0.81
1192	NASDAQ	ACAD	Tue, Feb 24, 2009	0.83	1.00	0.80	0.90
1191	NASDAQ	ACAD	Mon, Feb 23, 2009	0.84	0.97	0.80	0.81
1190	NASDAQ	ACAD	Fri, Feb 20, 2009	0.82	0.92	0.82	0.83
1189	NASDAQ	ACAD	Thu, Feb 19, 2009	0.88	0.92	0.82	0.83
1188	NASDAQ	ACAD	Wed, Feb 18, 2009	0.98	0.98	0.87	0.87
1187	NASDAQ	ACAD	Tue, Feb 17, 2009	0.94	0.98	0.93	0.94
1186	NASDAQ	ACAD	Fri, Feb 13, 2009	0.98	1.00	0.93	0.98
1185	NASDAQ	ACAD	Thu, Feb 12, 2009	0.94	1.00	0.94	0.98
1184	NASDAQ	ACAD	Wed, Feb 11, 2009	0.95	0.98	0.95	0.96
1183	NASDAQ	ACAD	Tue, Feb 10, 2009	0.95	1.05	0.94	0.95
1182	NASDAQ	ACAD	Mon, Feb 9, 2009	1.01	1.01	0.95	0.97
1181	NASDAQ	ACAD	Fri, Feb 6, 2009	0.99	1.00	0.98	1.00
1180	NASDAQ	ACAD	Thu, Feb 5, 2009	1.00	1.02	0.97	1.00
1179	NASDAQ	ACAD	Wed, Feb 4, 2009	1.00	1.03	0.99	0.99
1178	NASDAQ	ACAD	Tue, Feb 3, 2009	1.02	1.03	0.99	1.00
1177	NASDAQ	ACAD	Mon, Feb 2, 2009	0.98	1.07	0.98	1.01
1176	NASDAQ	ACAD	Fri, Jan 30, 2009	1.03	1.05	0.99	1.01
1175	NASDAQ	ACAD	Thu, Jan 29, 2009	1.16	1.16	1.02	1.02
1174	NASDAQ	ACAD	Wed, Jan 28, 2009	1.23	1.23	1.12	1.14
1173	NASDAQ	ACAD	Tue, Jan 27, 2009	1.25	1.25	1.19	1.20
1172	NASDAQ	ACAD	Mon, Jan 26, 2009	1.12	1.25	1.11	1.23
1171	NASDAQ	ACAD	Fri, Jan 23, 2009	1.01	1.18	1.00	1.08
1170	NASDAQ	ACAD	Thu, Jan 22, 2009	1.06	1.15	1.00	1.06
1169	NASDAQ	ACAD	Wed, Jan 21, 2009	1.06	1.11	1.03	1.10
1168	NASDAQ	ACAD	Tue, Jan 20, 2009	1.16	1.19	1.03	1.05
1167	NASDAQ	ACAD	Fri, Jan 16, 2009	1.17	1.20	1.11	1.19
1166	NASDAQ	ACAD	Thu, Jan 15, 2009	1.12	1.19	1.04	1.19
1165	NASDAQ	ACAD	Wed, Jan 14, 2009	1.13	1.26	1.12	1.12
1164	NASDAQ	ACAD	Tue, Jan 13, 2009	1.16	1.23	1.05	1.14
1163	NASDAQ	ACAD	Mon, Jan 12, 2009	1.11	1.22	1.11	1.17
1162	NASDAQ	ACAD	Fri, Jan 9, 2009	1.22	1.22	1.12	1.12
1161	NASDAQ	ACAD	Thu, Jan 8, 2009	1.15	1.21	1.14	1.20
1160	NASDAQ	ACAD	Wed, Jan 7, 2009	1.17	1.21	1.13	1.16
1159	NASDAQ	ACAD	Tue, Jan 6, 2009	1.23	1.23	1.16	1.21
1158	NASDAQ	ACAD	Mon, Jan 5, 2009	1.15	1.20	1.02	1.20
1157	NASDAQ	ACAD	Fri, Jan 2, 2009	0.91	1.15	0.89	1.11
1156	NASDAQ	ACAD	Wed, Dec 31, 2008	0.84	0.90	0.83	0.90
1155	NASDAQ	ACAD	Tue, Dec 30, 2008	0.84	0.89	0.83	0.86
1154	NASDAQ	ACAD	Mon, Dec 29, 2008	0.87	0.87	0.83	0.84
1153	NASDAQ	ACAD	Fri, Dec 26, 2008	0.80	0.89	0.80	0.84
1152	NASDAQ	ACAD	Wed, Dec 24, 2008	0.85	0.89	0.82	0.85
1151	NASDAQ	ACAD	Tue, Dec 23, 2008	0.87	0.91	0.85	0.85
1150	NASDAQ	ACAD	Mon, Dec 22, 2008	0.86	0.94	0.82	0.85
1149	NASDAQ	ACAD	Fri, Dec 19, 2008	1.01	1.09	0.84	0.85
1148	NASDAQ	ACAD	Thu, Dec 18, 2008	1.10	1.10	0.92	0.97
1147	NASDAQ	ACAD	Wed, Dec 17, 2008	1.13	1.15	0.99	1.02
1146	NASDAQ	ACAD	Tue, Dec 16, 2008	1.17	1.30	1.08	1.15
1145	NASDAQ	ACAD	Mon, Dec 15, 2008	1.25	1.29	1.13	1.14
1144	NASDAQ	ACAD	Fri, Dec 12, 2008	1.16	1.32	1.15	1.29
1143	NASDAQ	ACAD	Thu, Dec 11, 2008	1.34	1.46	1.20	1.20
1142	NASDAQ	ACAD	Wed, Dec 10, 2008	1.42	1.65	1.28	1.36
1141	NASDAQ	ACAD	Tue, Dec 9, 2008	1.60	1.70	1.39	1.39
1140	NASDAQ	ACAD	Mon, Dec 8, 2008	1.55	1.69	1.52	1.62
1139	NASDAQ	ACAD	Fri, Dec 5, 2008	1.42	1.55	1.38	1.51
1138	NASDAQ	ACAD	Thu, Dec 4, 2008	1.31	1.47	1.31	1.45
1137	NASDAQ	ACAD	Wed, Dec 3, 2008	1.29	1.63	1.19	1.33
1136	NASDAQ	ACAD	Tue, Dec 2, 2008	1.06	1.38	1.04	1.32
1135	NASDAQ	ACAD	Mon, Dec 1, 2008	1.24	1.44	1.02	1.03
1134	NASDAQ	ACAD	Fri, Nov 28, 2008	1.28	1.44	1.26	1.28
1133	NASDAQ	ACAD	Wed, Nov 26, 2008	1.11	1.31	0.75	1.30
1132	NASDAQ	ACAD	Tue, Nov 25, 2008	1.02	1.30	0.95	1.15
1131	NASDAQ	ACAD	Mon, Nov 24, 2008	0.88	1.05	0.88	1.00
1130	NASDAQ	ACAD	Fri, Nov 21, 2008	0.84	0.94	0.72	0.86
1129	NASDAQ	ACAD	Thu, Nov 20, 2008	0.99	1.05	0.80	0.83
1128	NASDAQ	ACAD	Wed, Nov 19, 2008	1.18	1.23	0.99	0.99
1127	NASDAQ	ACAD	Tue, Nov 18, 2008	1.41	1.58	1.19	1.19
1126	NASDAQ	ACAD	Mon, Nov 17, 2008	1.41	1.50	1.40	1.40
1125	NASDAQ	ACAD	Fri, Nov 14, 2008	1.66	1.83	1.43	1.43
1124	NASDAQ	ACAD	Thu, Nov 13, 2008	1.46	1.73	1.40	1.70
1123	NASDAQ	ACAD	Wed, Nov 12, 2008	1.69	1.77	1.44	1.45
1122	NASDAQ	ACAD	Tue, Nov 11, 2008	1.82	1.87	1.71	1.72
1121	NASDAQ	ACAD	Mon, Nov 10, 2008	1.90	1.94	1.80	1.82
1120	NASDAQ	ACAD	Fri, Nov 7, 2008	1.85	1.96	1.74	1.84
1119	NASDAQ	ACAD	Thu, Nov 6, 2008	1.87	1.94	1.79	1.82
1118	NASDAQ	ACAD	Wed, Nov 5, 2008	1.98	2.04	1.79	1.82
1117	NASDAQ	ACAD	Tue, Nov 4, 2008	1.98	2.00	1.93	1.97
1116	NASDAQ	ACAD	Mon, Nov 3, 2008	1.90	1.94	1.82	1.89
1115	NASDAQ	ACAD	Fri, Oct 31, 2008	1.87	1.97	1.85	1.90
1114	NASDAQ	ACAD	Thu, Oct 30, 2008	1.83	1.98	1.72	1.88
1113	NASDAQ	ACAD	Wed, Oct 29, 2008	1.65	1.86	1.35	1.76
1112	NASDAQ	ACAD	Tue, Oct 28, 2008	1.45	1.70	1.33	1.65
1111	NASDAQ	ACAD	Mon, Oct 27, 2008	1.48	1.59	1.41	1.41
1110	NASDAQ	ACAD	Fri, Oct 24, 2008	1.41	1.52	1.40	1.48
1109	NASDAQ	ACAD	Thu, Oct 23, 2008	1.65	1.75	1.47	1.50
1108	NASDAQ	ACAD	Wed, Oct 22, 2008	1.74	1.79	1.64	1.64
1107	NASDAQ	ACAD	Tue, Oct 21, 2008	1.97	2.00	1.78	1.79
1106	NASDAQ	ACAD	Mon, Oct 20, 2008	1.92	2.00	1.87	2.00
1105	NASDAQ	ACAD	Fri, Oct 17, 2008	1.89	2.08	1.45	1.87
1104	NASDAQ	ACAD	Thu, Oct 16, 2008	1.79	2.05	1.76	1.97
1103	NASDAQ	ACAD	Wed, Oct 15, 2008	2.25	2.25	1.82	1.86
1102	NASDAQ	ACAD	Tue, Oct 14, 2008	2.49	2.50	2.16	2.24
1101	NASDAQ	ACAD	Mon, Oct 13, 2008	1.62	2.45	1.62	2.43
1100	NASDAQ	ACAD	Fri, Oct 10, 2008	1.13	1.52	1.11	1.51
1099	NASDAQ	ACAD	Thu, Oct 9, 2008	1.47	1.68	1.18	1.25
1098	NASDAQ	ACAD	Wed, Oct 8, 2008	1.50	1.59	1.32	1.44
1097	NASDAQ	ACAD	Tue, Oct 7, 2008	1.81	2.10	1.51	1.52
1096	NASDAQ	ACAD	Mon, Oct 6, 2008	2.08	2.30	1.70	1.77
1095	NASDAQ	ACAD	Fri, Oct 3, 2008	2.54	2.80	2.09	2.10
1094	NASDAQ	ACAD	Thu, Oct 2, 2008	2.67	2.89	2.50	2.50
1093	NASDAQ	ACAD	Wed, Oct 1, 2008	2.68	2.80	2.58	2.69
1092	NASDAQ	ACAD	Tue, Sep 30, 2008	2.70	2.89	2.68	2.68
1091	NASDAQ	ACAD	Mon, Sep 29, 2008	2.72	3.06	2.68	2.68
1090	NASDAQ	ACAD	Fri, Sep 26, 2008	2.80	3.14	2.69	2.79
1089	NASDAQ	ACAD	Thu, Sep 25, 2008	2.82	3.05	2.75	2.93
1088	NASDAQ	ACAD	Wed, Sep 24, 2008	2.64	3.03	2.60	2.86
1087	NASDAQ	ACAD	Tue, Sep 23, 2008	2.66	3.14	2.58	2.63
1086	NASDAQ	ACAD	Mon, Sep 22, 2008	3.14	3.15	2.58	2.66
1085	NASDAQ	ACAD	Fri, Sep 19, 2008	3.11	3.19	2.46	3.15
1084	NASDAQ	ACAD	Thu, Sep 18, 2008	2.60	3.00	2.37	2.96
1083	NASDAQ	ACAD	Wed, Sep 17, 2008	2.86	2.86	2.53	2.55
1082	NASDAQ	ACAD	Tue, Sep 16, 2008	2.56	3.00	2.42	2.96
1081	NASDAQ	ACAD	Mon, Sep 15, 2008	2.56	2.71	2.55	2.60
1080	NASDAQ	ACAD	Fri, Sep 12, 2008	2.67	2.69	2.60	2.61
1079	NASDAQ	ACAD	Thu, Sep 11, 2008	2.47	2.74	2.45	2.70
1078	NASDAQ	ACAD	Wed, Sep 10, 2008	2.63	2.70	2.51	2.64
1077	NASDAQ	ACAD	Tue, Sep 9, 2008	2.73	2.83	2.53	2.53
1076	NASDAQ	ACAD	Mon, Sep 8, 2008	2.88	2.89	2.68	2.73
1075	NASDAQ	ACAD	Fri, Sep 5, 2008	2.45	2.88	2.41	2.82
1074	NASDAQ	ACAD	Thu, Sep 4, 2008	2.66	2.72	2.38	2.40
1073	NASDAQ	ACAD	Wed, Sep 3, 2008	2.33	2.73	2.33	2.69
1072	NASDAQ	ACAD	Tue, Sep 2, 2008	2.57	2.70	2.30	2.36
1071	NASDAQ	ACAD	Fri, Aug 29, 2008	2.61	2.61	2.42	2.55
1070	NASDAQ	ACAD	Thu, Aug 28, 2008	2.57	2.61	2.49	2.61
1069	NASDAQ	ACAD	Wed, Aug 27, 2008	2.43	2.53	2.43	2.51
1068	NASDAQ	ACAD	Tue, Aug 26, 2008	2.32	2.60	2.32	2.43
1067	NASDAQ	ACAD	Mon, Aug 25, 2008	2.64	2.65	2.38	2.38
1066	NASDAQ	ACAD	Fri, Aug 22, 2008	2.70	2.74	2.60	2.62
1065	NASDAQ	ACAD	Thu, Aug 21, 2008	2.71	2.98	2.66	2.69
1064	NASDAQ	ACAD	Wed, Aug 20, 2008	2.91	2.98	2.73	2.73
1063	NASDAQ	ACAD	Tue, Aug 19, 2008	2.91	3.10	2.89	2.91
1062	NASDAQ	ACAD	Mon, Aug 18, 2008	3.09	3.11	2.95	2.97
1061	NASDAQ	ACAD	Fri, Aug 15, 2008	3.29	3.32	3.02	3.10
1060	NASDAQ	ACAD	Thu, Aug 14, 2008	3.09	3.21	3.03	3.21
1059	NASDAQ	ACAD	Wed, Aug 13, 2008	3.10	3.12	2.99	3.08
1058	NASDAQ	ACAD	Tue, Aug 12, 2008	3.18	3.19	2.99	3.11
1057	NASDAQ	ACAD	Mon, Aug 11, 2008	2.98	3.18	2.82	3.18
1056	NASDAQ	ACAD	Fri, Aug 8, 2008	2.58	2.98	2.56	2.97
1055	NASDAQ	ACAD	Thu, Aug 7, 2008	2.91	2.98	2.57	2.57
1054	NASDAQ	ACAD	Wed, Aug 6, 2008	2.69	3.00	2.63	2.99
1053	NASDAQ	ACAD	Tue, Aug 5, 2008	2.90	2.90	2.32	2.68
1052	NASDAQ	ACAD	Mon, Aug 4, 2008	3.04	3.04	2.80	2.81
1051	NASDAQ	ACAD	Fri, Aug 1, 2008	2.92	3.11	2.92	2.98
1050	NASDAQ	ACAD	Thu, Jul 31, 2008	3.09	3.20	2.82	2.98
1049	NASDAQ	ACAD	Wed, Jul 30, 2008	3.27	3.32	3.07	3.13
1048	NASDAQ	ACAD	Tue, Jul 29, 2008	3.31	3.36	3.20	3.26
1047	NASDAQ	ACAD	Mon, Jul 28, 2008	3.47	3.50	3.30	3.31
1046	NASDAQ	ACAD	Fri, Jul 25, 2008	3.38	3.51	3.35	3.51
1045	NASDAQ	ACAD	Thu, Jul 24, 2008	3.55	3.64	3.33	3.35
1044	NASDAQ	ACAD	Wed, Jul 23, 2008	3.64	3.67	3.39	3.53
1043	NASDAQ	ACAD	Tue, Jul 22, 2008	3.42	3.65	3.32	3.64
1042	NASDAQ	ACAD	Mon, Jul 21, 2008	3.50	3.62	3.43	3.43
1041	NASDAQ	ACAD	Fri, Jul 18, 2008	3.73	3.73	3.49	3.49
1040	NASDAQ	ACAD	Thu, Jul 17, 2008	3.45	3.72	3.45	3.72
1039	NASDAQ	ACAD	Wed, Jul 16, 2008	3.39	3.51	3.27	3.42
1038	NASDAQ	ACAD	Tue, Jul 15, 2008	3.15	3.54	3.05	3.37
1037	NASDAQ	ACAD	Mon, Jul 14, 2008	3.31	3.38	3.10	3.20
1036	NASDAQ	ACAD	Fri, Jul 11, 2008	3.36	3.41	3.20	3.28
1035	NASDAQ	ACAD	Thu, Jul 10, 2008	3.38	3.53	3.29	3.40
1034	NASDAQ	ACAD	Wed, Jul 9, 2008	3.51	3.57	3.39	3.39
1033	NASDAQ	ACAD	Tue, Jul 8, 2008	3.73	3.99	3.49	3.51
1032	NASDAQ	ACAD	Mon, Jul 7, 2008	3.46	3.58	3.18	3.26
1031	NASDAQ	ACAD	Thu, Jul 3, 2008	3.33	3.59	3.33	3.43
1030	NASDAQ	ACAD	Wed, Jul 2, 2008	3.44	3.54	3.20	3.31
1029	NASDAQ	ACAD	Tue, Jul 1, 2008	3.64	3.66	3.40	3.46
1028	NASDAQ	ACAD	Mon, Jun 30, 2008	3.79	3.93	3.55	3.69
1027	NASDAQ	ACAD	Fri, Jun 27, 2008	3.87	4.00	3.81	3.82
1026	NASDAQ	ACAD	Thu, Jun 26, 2008	3.98	4.08	3.83	3.91
1025	NASDAQ	ACAD	Wed, Jun 25, 2008	3.93	4.06	3.88	4.02
1024	NASDAQ	ACAD	Tue, Jun 24, 2008	3.91	4.00	3.80	3.95
1023	NASDAQ	ACAD	Mon, Jun 23, 2008	3.99	4.10	3.88	3.89
1022	NASDAQ	ACAD	Fri, Jun 20, 2008	3.82	4.15	3.80	4.08
1021	NASDAQ	ACAD	Thu, Jun 19, 2008	4.06	4.26	3.73	3.83
1020	NASDAQ	ACAD	Wed, Jun 18, 2008	4.40	4.40	4.03	4.09
1019	NASDAQ	ACAD	Tue, Jun 17, 2008	4.52	4.65	4.40	4.46
1018	NASDAQ	ACAD	Mon, Jun 16, 2008	4.34	5.03	4.30	4.83
1017	NASDAQ	ACAD	Fri, Jun 13, 2008	8.29	8.50	8.29	8.49
1016	NASDAQ	ACAD	Thu, Jun 12, 2008	8.29	8.38	8.00	8.36
1015	NASDAQ	ACAD	Wed, Jun 11, 2008	8.18	8.31	8.10	8.24
1014	NASDAQ	ACAD	Tue, Jun 10, 2008	8.34	8.34	8.05	8.18
1013	NASDAQ	ACAD	Mon, Jun 9, 2008	8.33	8.55	8.22	8.42
1012	NASDAQ	ACAD	Fri, Jun 6, 2008	8.51	8.60	8.34	8.34
1011	NASDAQ	ACAD	Thu, Jun 5, 2008	8.37	8.77	8.29	8.53
1010	NASDAQ	ACAD	Wed, Jun 4, 2008	8.21	8.49	8.20	8.36
1009	NASDAQ	ACAD	Tue, Jun 3, 2008	8.46	8.47	8.17	8.33
1008	NASDAQ	ACAD	Mon, Jun 2, 2008	8.75	8.78	8.31	8.44
1007	NASDAQ	ACAD	Fri, May 30, 2008	8.67	8.84	8.52	8.80
1006	NASDAQ	ACAD	Thu, May 29, 2008	8.46	8.74	8.24	8.68
1005	NASDAQ	ACAD	Wed, May 28, 2008	8.57	8.68	8.41	8.50
1004	NASDAQ	ACAD	Tue, May 27, 2008	8.23	8.61	8.21	8.52
1003	NASDAQ	ACAD	Fri, May 23, 2008	8.14	8.26	8.03	8.21
1002	NASDAQ	ACAD	Thu, May 22, 2008	8.05	8.21	8.05	8.20
1001	NASDAQ	ACAD	Wed, May 21, 2008	8.29	8.46	8.00	8.03
1000	NASDAQ	ACAD	Tue, May 20, 2008	8.23	8.44	8.15	8.25
999	NASDAQ	ACAD	Mon, May 19, 2008	8.26	8.59	8.15	8.25
998	NASDAQ	ACAD	Fri, May 16, 2008	8.24	8.30	8.02	8.28
997	NASDAQ	ACAD	Thu, May 15, 2008	8.09	8.25	7.98	8.18
996	NASDAQ	ACAD	Wed, May 14, 2008	8.18	8.39	8.07	8.07
995	NASDAQ	ACAD	Tue, May 13, 2008	8.25	8.37	8.03	8.18
994	NASDAQ	ACAD	Mon, May 12, 2008	8.09	8.44	8.04	8.25
993	NASDAQ	ACAD	Fri, May 9, 2008	8.04	8.18	8.02	8.06
992	NASDAQ	ACAD	Thu, May 8, 2008	8.05	8.16	7.99	8.12
991	NASDAQ	ACAD	Wed, May 7, 2008	8.40	8.40	7.97	8.03
990	NASDAQ	ACAD	Tue, May 6, 2008	8.13	8.43	7.95	8.39
989	NASDAQ	ACAD	Mon, May 5, 2008	8.12	8.23	7.94	8.06
988	NASDAQ	ACAD	Fri, May 2, 2008	8.17	8.17	7.95	8.01
987	NASDAQ	ACAD	Thu, May 1, 2008	7.94	8.10	7.91	8.06
986	NASDAQ	ACAD	Wed, Apr 30, 2008	8.03	8.09	7.75	8.00
985	NASDAQ	ACAD	Tue, Apr 29, 2008	8.03	8.10	7.99	7.99
984	NASDAQ	ACAD	Mon, Apr 28, 2008	7.98	8.11	7.98	8.02
983	NASDAQ	ACAD	Fri, Apr 25, 2008	8.08	8.10	7.91	8.01
982	NASDAQ	ACAD	Thu, Apr 24, 2008	7.74	8.15	7.74	8.05
981	NASDAQ	ACAD	Wed, Apr 23, 2008	8.04	8.04	7.71	7.78
980	NASDAQ	ACAD	Tue, Apr 22, 2008	8.03	8.11	7.89	8.00
979	NASDAQ	ACAD	Mon, Apr 21, 2008	8.14	8.21	7.99	8.08
978	NASDAQ	ACAD	Fri, Apr 18, 2008	8.19	8.54	7.98	8.22
977	NASDAQ	ACAD	Thu, Apr 17, 2008	8.25	8.36	7.94	8.04
976	NASDAQ	ACAD	Wed, Apr 16, 2008	7.96	8.42	7.96	8.25
975	NASDAQ	ACAD	Tue, Apr 15, 2008	8.19	8.19	7.80	7.90
974	NASDAQ	ACAD	Mon, Apr 14, 2008	8.34	8.65	8.15	8.15
973	NASDAQ	ACAD	Fri, Apr 11, 2008	8.79	8.79	8.32	8.37
972	NASDAQ	ACAD	Thu, Apr 10, 2008	8.55	8.97	8.51	8.91
971	NASDAQ	ACAD	Wed, Apr 9, 2008	9.04	9.05	8.43	8.54
970	NASDAQ	ACAD	Tue, Apr 8, 2008	9.10	9.31	8.91	8.95
969	NASDAQ	ACAD	Mon, Apr 7, 2008	9.18	9.86	9.11	9.17
968	NASDAQ	ACAD	Fri, Apr 4, 2008	8.69	9.35	8.69	9.10
967	NASDAQ	ACAD	Thu, Apr 3, 2008	8.90	9.03	8.67	8.69
966	NASDAQ	ACAD	Wed, Apr 2, 2008	9.38	9.38	8.85	8.99
965	NASDAQ	ACAD	Tue, Apr 1, 2008	9.38	9.39	9.05	9.12
964	NASDAQ	ACAD	Mon, Mar 31, 2008	9.08	9.34	9.05	9.06
963	NASDAQ	ACAD	Fri, Mar 28, 2008	9.79	9.80	9.00	9.07
962	NASDAQ	ACAD	Thu, Mar 27, 2008	9.53	10.03	9.51	9.81
961	NASDAQ	ACAD	Wed, Mar 26, 2008	9.39	9.67	9.23	9.48
960	NASDAQ	ACAD	Tue, Mar 25, 2008	9.30	9.48	9.24	9.42
959	NASDAQ	ACAD	Mon, Mar 24, 2008	9.03	9.65	8.80	9.23
958	NASDAQ	ACAD	Thu, Mar 20, 2008	8.39	9.07	8.30	9.00
957	NASDAQ	ACAD	Wed, Mar 19, 2008	8.09	8.35	7.88	8.27
956	NASDAQ	ACAD	Tue, Mar 18, 2008	8.09	8.50	7.63	8.05
955	NASDAQ	ACAD	Mon, Mar 17, 2008	8.00	8.29	7.83	7.93
954	NASDAQ	ACAD	Fri, Mar 14, 2008	8.41	8.45	7.86	8.17
953	NASDAQ	ACAD	Thu, Mar 13, 2008	8.31	8.37	7.96	8.32
952	NASDAQ	ACAD	Wed, Mar 12, 2008	8.09	8.53	8.08	8.40
951	NASDAQ	ACAD	Tue, Mar 11, 2008	8.32	8.55	7.95	8.03
950	NASDAQ	ACAD	Mon, Mar 10, 2008	8.36	8.55	7.69	8.16
949	NASDAQ	ACAD	Fri, Mar 7, 2008	8.65	8.68	8.20	8.32
948	NASDAQ	ACAD	Thu, Mar 6, 2008	9.06	9.75	8.67	8.74
947	NASDAQ	ACAD	Wed, Mar 5, 2008	9.26	9.49	9.26	9.30
946	NASDAQ	ACAD	Tue, Mar 4, 2008	9.73	9.89	9.29	9.33
945	NASDAQ	ACAD	Mon, Mar 3, 2008	9.95	10.38	9.59	9.81
944	NASDAQ	ACAD	Fri, Feb 29, 2008	10.19	10.35	9.88	9.92
943	NASDAQ	ACAD	Thu, Feb 28, 2008	10.58	10.65	10.22	10.33
942	NASDAQ	ACAD	Wed, Feb 27, 2008	10.41	10.65	10.28	10.46
941	NASDAQ	ACAD	Tue, Feb 26, 2008	10.41	10.89	10.13	10.53
940	NASDAQ	ACAD	Mon, Feb 25, 2008	10.39	10.83	10.34	10.42
939	NASDAQ	ACAD	Fri, Feb 22, 2008	10.30	10.46	10.12	10.37
938	NASDAQ	ACAD	Thu, Feb 21, 2008	10.58	10.66	10.15	10.24
937	NASDAQ	ACAD	Wed, Feb 20, 2008	10.54	10.68	10.12	10.52
936	NASDAQ	ACAD	Tue, Feb 19, 2008	10.68	10.82	10.47	10.59
935	NASDAQ	ACAD	Fri, Feb 15, 2008	10.50	10.85	10.36	10.52
934	NASDAQ	ACAD	Thu, Feb 14, 2008	10.91	11.43	10.50	10.50
933	NASDAQ	ACAD	Wed, Feb 13, 2008	11.19	11.25	10.66	10.86
932	NASDAQ	ACAD	Tue, Feb 12, 2008	10.71	11.23	10.71	11.02
931	NASDAQ	ACAD	Mon, Feb 11, 2008	10.87	11.00	10.40	10.63
930	NASDAQ	ACAD	Fri, Feb 8, 2008	11.08	11.40	10.80	10.84
929	NASDAQ	ACAD	Thu, Feb 7, 2008	11.23	11.35	10.79	11.12
928	NASDAQ	ACAD	Wed, Feb 6, 2008	11.82	12.10	11.30	11.30
927	NASDAQ	ACAD	Tue, Feb 5, 2008	13.08	13.30	11.52	11.75
926	NASDAQ	ACAD	Mon, Feb 4, 2008	12.50	13.46	12.40	13.38
925	NASDAQ	ACAD	Fri, Feb 1, 2008	11.93	12.89	11.88	12.80
924	NASDAQ	ACAD	Thu, Jan 31, 2008	10.57	12.20	10.49	11.86
923	NASDAQ	ACAD	Wed, Jan 30, 2008	10.89	11.04	10.50	10.55
922	NASDAQ	ACAD	Tue, Jan 29, 2008	10.94	11.11	10.77	10.98
921	NASDAQ	ACAD	Mon, Jan 28, 2008	10.90	11.14	10.75	10.90
920	NASDAQ	ACAD	Fri, Jan 25, 2008	11.11	11.43	10.85	10.90
919	NASDAQ	ACAD	Thu, Jan 24, 2008	11.61	11.75	10.77	10.97
918	NASDAQ	ACAD	Wed, Jan 23, 2008	11.06	11.59	10.63	11.52
917	NASDAQ	ACAD	Tue, Jan 22, 2008	11.19	12.00	11.16	11.51
916	NASDAQ	ACAD	Fri, Jan 18, 2008	11.84	11.96	11.45	11.75
915	NASDAQ	ACAD	Thu, Jan 17, 2008	12.23	12.41	11.61	11.83
914	NASDAQ	ACAD	Wed, Jan 16, 2008	11.94	12.45	11.82	12.34
913	NASDAQ	ACAD	Tue, Jan 15, 2008	11.91	12.31	11.63	11.96
912	NASDAQ	ACAD	Mon, Jan 14, 2008	12.26	12.35	11.59	12.08
911	NASDAQ	ACAD	Fri, Jan 11, 2008	11.62	12.38	11.33	12.16
910	NASDAQ	ACAD	Thu, Jan 10, 2008	11.45	12.09	11.45	11.65
909	NASDAQ	ACAD	Wed, Jan 9, 2008	11.52	11.79	11.20	11.61
908	NASDAQ	ACAD	Tue, Jan 8, 2008	11.11	11.69	10.88	11.54
907	NASDAQ	ACAD	Mon, Jan 7, 2008	10.51	11.35	10.50	11.03
906	NASDAQ	ACAD	Fri, Jan 4, 2008	10.59	10.77	10.27	10.45
905	NASDAQ	ACAD	Thu, Jan 3, 2008	10.85	11.09	10.55	10.67
904	NASDAQ	ACAD	Wed, Jan 2, 2008	11.02	11.34	10.72	10.85
903	NASDAQ	ACAD	Mon, Dec 31, 2007	11.00	11.16	10.90	11.07
902	NASDAQ	ACAD	Fri, Dec 28, 2007	11.43	11.63	11.04	11.04
901	NASDAQ	ACAD	Thu, Dec 27, 2007	12.20	12.34	11.37	11.41
900	NASDAQ	ACAD	Wed, Dec 26, 2007	12.28	12.33	12.09	12.27
899	NASDAQ	ACAD	Mon, Dec 24, 2007	12.44	12.52	12.18	12.37
898	NASDAQ	ACAD	Fri, Dec 21, 2007	12.28	12.71	12.16	12.45
897	NASDAQ	ACAD	Thu, Dec 20, 2007	11.92	12.09	11.58	12.09
896	NASDAQ	ACAD	Wed, Dec 19, 2007	11.52	11.82	11.30	11.78
895	NASDAQ	ACAD	Tue, Dec 18, 2007	11.38	11.57	10.82	11.49
894	NASDAQ	ACAD	Mon, Dec 17, 2007	12.01	12.01	11.22	11.28
893	NASDAQ	ACAD	Fri, Dec 14, 2007	11.89	12.30	11.75	12.03
892	NASDAQ	ACAD	Thu, Dec 13, 2007	12.22	12.29	11.62	11.99
891	NASDAQ	ACAD	Wed, Dec 12, 2007	12.18	12.90	11.66	12.22
890	NASDAQ	ACAD	Tue, Dec 11, 2007	12.28	12.28	11.19	11.20
889	NASDAQ	ACAD	Mon, Dec 10, 2007	12.41	12.50	12.15	12.24
888	NASDAQ	ACAD	Fri, Dec 7, 2007	12.65	12.74	12.02	12.35
887	NASDAQ	ACAD	Thu, Dec 6, 2007	11.81	12.78	11.79	12.60
886	NASDAQ	ACAD	Wed, Dec 5, 2007	11.63	11.95	11.36	11.77
885	NASDAQ	ACAD	Tue, Dec 4, 2007	11.41	11.66	11.16	11.52
884	NASDAQ	ACAD	Mon, Dec 3, 2007	11.34	11.83	11.30	11.50
883	NASDAQ	ACAD	Fri, Nov 30, 2007	11.23	11.64	11.15	11.34
882	NASDAQ	ACAD	Thu, Nov 29, 2007	10.55	11.26	10.49	11.22
881	NASDAQ	ACAD	Wed, Nov 28, 2007	10.10	10.66	10.07	10.60
880	NASDAQ	ACAD	Tue, Nov 27, 2007	10.02	10.26	9.95	10.03
879	NASDAQ	ACAD	Mon, Nov 26, 2007	10.26	10.44	9.95	9.99
878	NASDAQ	ACAD	Fri, Nov 23, 2007	10.32	10.32	10.10	10.27
877	NASDAQ	ACAD	Wed, Nov 21, 2007	10.50	10.57	10.12	10.26
876	NASDAQ	ACAD	Tue, Nov 20, 2007	10.96	11.05	10.26	10.52
875	NASDAQ	ACAD	Mon, Nov 19, 2007	11.23	11.31	10.94	10.96
874	NASDAQ	ACAD	Fri, Nov 16, 2007	11.24	11.44	11.00	11.28
873	NASDAQ	ACAD	Thu, Nov 15, 2007	10.98	11.41	10.90	11.21
872	NASDAQ	ACAD	Wed, Nov 14, 2007	11.31	11.49	10.92	10.99
871	NASDAQ	ACAD	Tue, Nov 13, 2007	11.73	11.73	11.20	11.25
870	NASDAQ	ACAD	Mon, Nov 12, 2007	11.29	12.00	11.22	11.64
869	NASDAQ	ACAD	Fri, Nov 9, 2007	11.45	11.45	10.61	11.27
868	NASDAQ	ACAD	Thu, Nov 8, 2007	12.93	13.08	10.41	11.77
867	NASDAQ	ACAD	Wed, Nov 7, 2007	13.02	13.44	12.91	12.95
866	NASDAQ	ACAD	Tue, Nov 6, 2007	13.80	14.38	12.75	13.32
865	NASDAQ	ACAD	Mon, Nov 5, 2007	15.03	15.22	14.93	15.00
864	NASDAQ	ACAD	Fri, Nov 2, 2007	15.09	15.30	14.90	15.23
863	NASDAQ	ACAD	Thu, Nov 1, 2007	15.13	15.50	15.00	15.00
862	NASDAQ	ACAD	Wed, Oct 31, 2007	15.16	15.52	15.03	15.38
861	NASDAQ	ACAD	Tue, Oct 30, 2007	15.16	15.39	15.10	15.17
860	NASDAQ	ACAD	Mon, Oct 29, 2007	15.49	15.49	15.15	15.26
859	NASDAQ	ACAD	Fri, Oct 26, 2007	15.29	15.54	15.05	15.54
858	NASDAQ	ACAD	Thu, Oct 25, 2007	15.37	15.60	15.00	15.14
857	NASDAQ	ACAD	Wed, Oct 24, 2007	15.01	15.38	14.93	15.38
856	NASDAQ	ACAD	Tue, Oct 23, 2007	15.44	15.44	15.00	15.14
855	NASDAQ	ACAD	Mon, Oct 22, 2007	15.19	15.49	14.74	15.36
854	NASDAQ	ACAD	Fri, Oct 19, 2007	15.10	15.24	14.88	14.95
853	NASDAQ	ACAD	Thu, Oct 18, 2007	15.15	15.47	15.00	15.10
852	NASDAQ	ACAD	Wed, Oct 17, 2007	15.00	15.53	14.91	15.24
851	NASDAQ	ACAD	Tue, Oct 16, 2007	15.24	15.34	14.67	14.83
850	NASDAQ	ACAD	Mon, Oct 15, 2007	15.98	16.29	15.13	15.25
849	NASDAQ	ACAD	Fri, Oct 12, 2007	15.84	16.25	15.76	15.95
848	NASDAQ	ACAD	Thu, Oct 11, 2007	15.70	16.56	15.66	15.84
847	NASDAQ	ACAD	Wed, Oct 10, 2007	15.98	16.14	15.53	15.74
846	NASDAQ	ACAD	Tue, Oct 9, 2007	15.09	16.38	15.08	15.95
845	NASDAQ	ACAD	Mon, Oct 8, 2007	15.23	15.26	14.98	15.08
844	NASDAQ	ACAD	Fri, Oct 5, 2007	15.08	15.67	15.00	15.29
843	NASDAQ	ACAD	Thu, Oct 4, 2007	15.24	15.24	14.92	14.93
842	NASDAQ	ACAD	Wed, Oct 3, 2007	14.88	15.28	14.83	15.20
841	NASDAQ	ACAD	Tue, Oct 2, 2007	15.55	15.55	14.91	14.96
840	NASDAQ	ACAD	Mon, Oct 1, 2007	15.08	15.64	15.01	15.56
839	NASDAQ	ACAD	Fri, Sep 28, 2007	15.31	15.40	14.86	15.05
838	NASDAQ	ACAD	Thu, Sep 27, 2007	15.28	15.46	14.95	15.35
837	NASDAQ	ACAD	Wed, Sep 26, 2007	15.58	15.75	15.25	15.27
836	NASDAQ	ACAD	Tue, Sep 25, 2007	15.61	15.61	15.31	15.54
835	NASDAQ	ACAD	Mon, Sep 24, 2007	15.71	16.13	15.62	15.70
834	NASDAQ	ACAD	Fri, Sep 21, 2007	15.96	15.99	15.62	15.73
833	NASDAQ	ACAD	Thu, Sep 20, 2007	15.68	16.20	15.62	15.82
832	NASDAQ	ACAD	Wed, Sep 19, 2007	15.44	15.91	15.44	15.68
831	NASDAQ	ACAD	Tue, Sep 18, 2007	14.95	15.53	14.77	15.34
830	NASDAQ	ACAD	Mon, Sep 17, 2007	15.32	15.50	14.86	14.90
829	NASDAQ	ACAD	Fri, Sep 14, 2007	15.68	15.83	15.08	15.38
828	NASDAQ	ACAD	Thu, Sep 13, 2007	15.99	15.99	15.47	15.76
827	NASDAQ	ACAD	Wed, Sep 12, 2007	15.39	16.11	15.16	15.88
826	NASDAQ	ACAD	Tue, Sep 11, 2007	15.15	15.45	15.09	15.42
825	NASDAQ	ACAD	Mon, Sep 10, 2007	15.15	15.48	14.63	15.04
824	NASDAQ	ACAD	Fri, Sep 7, 2007	15.44	15.44	14.95	15.08
823	NASDAQ	ACAD	Thu, Sep 6, 2007	15.09	15.58	15.09	15.51
822	NASDAQ	ACAD	Wed, Sep 5, 2007	15.23	15.34	15.00	15.08
821	NASDAQ	ACAD	Tue, Sep 4, 2007	14.42	15.54	14.42	15.27
820	NASDAQ	ACAD	Fri, Aug 31, 2007	14.36	14.49	14.30	14.39
819	NASDAQ	ACAD	Thu, Aug 30, 2007	14.03	14.48	14.01	14.21
818	NASDAQ	ACAD	Wed, Aug 29, 2007	14.09	14.18	13.80	14.17
817	NASDAQ	ACAD	Tue, Aug 28, 2007	14.48	14.51	13.99	14.04
816	NASDAQ	ACAD	Mon, Aug 27, 2007	14.78	14.79	14.43	14.50
815	NASDAQ	ACAD	Fri, Aug 24, 2007	14.78	14.97	14.71	14.80
814	NASDAQ	ACAD	Thu, Aug 23, 2007	14.81	14.84	14.63	14.80
813	NASDAQ	ACAD	Wed, Aug 22, 2007	15.05	15.35	14.70	14.80
812	NASDAQ	ACAD	Tue, Aug 21, 2007	15.00	15.20	14.87	15.08
811	NASDAQ	ACAD	Mon, Aug 20, 2007	15.01	15.23	14.62	15.07
810	NASDAQ	ACAD	Fri, Aug 17, 2007	15.58	15.73	14.70	15.05
809	NASDAQ	ACAD	Thu, Aug 16, 2007	15.00	15.21	14.50	15.21
808	NASDAQ	ACAD	Wed, Aug 15, 2007	15.73	16.02	15.11	15.16
807	NASDAQ	ACAD	Tue, Aug 14, 2007	15.80	16.04	15.61	15.80
806	NASDAQ	ACAD	Mon, Aug 13, 2007	16.46	16.46	15.65	15.84
805	NASDAQ	ACAD	Fri, Aug 10, 2007	16.11	16.46	14.12	16.40
804	NASDAQ	ACAD	Thu, Aug 9, 2007	16.51	17.16	16.50	16.53
803	NASDAQ	ACAD	Wed, Aug 8, 2007	16.52	17.33	16.24	16.79
802	NASDAQ	ACAD	Tue, Aug 7, 2007	15.25	16.67	15.09	16.37
801	NASDAQ	ACAD	Mon, Aug 6, 2007	14.99	15.35	14.57	15.23
800	NASDAQ	ACAD	Fri, Aug 3, 2007	14.56	15.38	14.45	14.87
799	NASDAQ	ACAD	Thu, Aug 2, 2007	14.30	14.74	14.05	14.60
798	NASDAQ	ACAD	Wed, Aug 1, 2007	13.92	14.24	13.89	14.22
797	NASDAQ	ACAD	Tue, Jul 31, 2007	14.24	14.36	13.95	14.04
796	NASDAQ	ACAD	Mon, Jul 30, 2007	13.96	14.23	13.87	14.17
795	NASDAQ	ACAD	Fri, Jul 27, 2007	14.17	14.23	13.71	14.00
794	NASDAQ	ACAD	Thu, Jul 26, 2007	13.92	14.27	13.59	14.19
793	NASDAQ	ACAD	Wed, Jul 25, 2007	13.75	13.96	13.60	13.92
792	NASDAQ	ACAD	Tue, Jul 24, 2007	13.55	13.85	13.55	13.69
791	NASDAQ	ACAD	Mon, Jul 23, 2007	13.70	13.98	13.65	13.68
790	NASDAQ	ACAD	Fri, Jul 20, 2007	13.90	14.20	13.62	13.68
789	NASDAQ	ACAD	Thu, Jul 19, 2007	13.47	13.87	13.45	13.77
788	NASDAQ	ACAD	Wed, Jul 18, 2007	13.51	13.64	13.14	13.44
787	NASDAQ	ACAD	Tue, Jul 17, 2007	13.52	13.66	13.39	13.66
786	NASDAQ	ACAD	Mon, Jul 16, 2007	13.78	13.87	13.50	13.56
785	NASDAQ	ACAD	Fri, Jul 13, 2007	13.50	13.70	13.37	13.70
784	NASDAQ	ACAD	Thu, Jul 12, 2007	13.64	13.70	13.35	13.49
783	NASDAQ	ACAD	Wed, Jul 11, 2007	13.50	13.57	13.30	13.53
782	NASDAQ	ACAD	Tue, Jul 10, 2007	13.65	13.90	13.50	13.55
781	NASDAQ	ACAD	Mon, Jul 9, 2007	13.76	13.76	13.36	13.45
780	NASDAQ	ACAD	Fri, Jul 6, 2007	13.58	13.91	13.50	13.76
779	NASDAQ	ACAD	Thu, Jul 5, 2007	13.91	13.91	13.50	13.63
778	NASDAQ	ACAD	Tue, Jul 3, 2007	13.96	14.02	13.67	13.98
777	NASDAQ	ACAD	Mon, Jul 2, 2007	13.68	13.95	13.67	13.92
776	NASDAQ	ACAD	Fri, Jun 29, 2007	14.02	14.02	13.52	13.67
775	NASDAQ	ACAD	Thu, Jun 28, 2007	14.20	14.25	13.89	14.00
774	NASDAQ	ACAD	Wed, Jun 27, 2007	14.02	14.20	13.93	14.17
773	NASDAQ	ACAD	Tue, Jun 26, 2007	14.16	14.25	14.00	14.18
772	NASDAQ	ACAD	Mon, Jun 25, 2007	14.41	14.49	13.89	14.10
771	NASDAQ	ACAD	Fri, Jun 22, 2007	14.55	14.84	14.01	14.32
770	NASDAQ	ACAD	Thu, Jun 21, 2007	14.75	14.77	14.20	14.51
769	NASDAQ	ACAD	Wed, Jun 20, 2007	15.02	15.42	14.80	14.85
768	NASDAQ	ACAD	Tue, Jun 19, 2007	14.99	15.23	14.97	15.05
767	NASDAQ	ACAD	Mon, Jun 18, 2007	15.19	15.24	14.95	15.03
766	NASDAQ	ACAD	Fri, Jun 15, 2007	15.24	15.34	15.00	15.12
765	NASDAQ	ACAD	Thu, Jun 14, 2007	14.56	15.15	14.45	15.02
764	NASDAQ	ACAD	Wed, Jun 13, 2007	14.39	14.74	13.85	14.57
763	NASDAQ	ACAD	Tue, Jun 12, 2007	14.45	14.55	14.05	14.28
762	NASDAQ	ACAD	Mon, Jun 11, 2007	14.49	14.63	14.10	14.46
761	NASDAQ	ACAD	Fri, Jun 8, 2007	13.24	14.13	13.13	13.96
760	NASDAQ	ACAD	Thu, Jun 7, 2007	14.12	14.20	13.25	13.26
759	NASDAQ	ACAD	Wed, Jun 6, 2007	14.10	14.40	13.65	13.82
758	NASDAQ	ACAD	Tue, Jun 5, 2007	12.50	12.57	12.20	12.43
757	NASDAQ	ACAD	Mon, Jun 4, 2007	12.60	12.73	12.55	12.58
756	NASDAQ	ACAD	Fri, Jun 1, 2007	12.81	12.95	12.48	12.70
755	NASDAQ	ACAD	Thu, May 31, 2007	12.93	13.00	12.69	12.79
754	NASDAQ	ACAD	Wed, May 30, 2007	12.79	13.03	12.60	12.93
753	NASDAQ	ACAD	Tue, May 29, 2007	13.26	13.26	12.84	12.90
752	NASDAQ	ACAD	Fri, May 25, 2007	13.08	13.19	12.70	13.17
751	NASDAQ	ACAD	Thu, May 24, 2007	13.21	13.40	12.80	13.00
750	NASDAQ	ACAD	Wed, May 23, 2007	13.40	13.67	13.23	13.25
749	NASDAQ	ACAD	Tue, May 22, 2007	13.35	13.59	13.23	13.35
748	NASDAQ	ACAD	Mon, May 21, 2007	13.24	13.59	13.12	13.43
747	NASDAQ	ACAD	Fri, May 18, 2007	13.35	13.37	13.04	13.28
746	NASDAQ	ACAD	Thu, May 17, 2007	12.92	13.42	12.92	13.32
745	NASDAQ	ACAD	Wed, May 16, 2007	13.04	13.09	12.82	13.02
744	NASDAQ	ACAD	Tue, May 15, 2007	13.29	13.46	12.87	12.87
743	NASDAQ	ACAD	Mon, May 14, 2007	13.48	13.64	13.21	13.33
742	NASDAQ	ACAD	Fri, May 11, 2007	14.09	14.33	13.43	13.61
741	NASDAQ	ACAD	Thu, May 10, 2007	13.92	14.06	13.52	13.81
740	NASDAQ	ACAD	Wed, May 9, 2007	13.71	14.13	13.22	14.07
739	NASDAQ	ACAD	Tue, May 8, 2007	13.19	13.71	12.76	13.64
738	NASDAQ	ACAD	Mon, May 7, 2007	13.50	13.50	13.01	13.06
737	NASDAQ	ACAD	Fri, May 4, 2007	13.40	13.49	13.05	13.49
736	NASDAQ	ACAD	Thu, May 3, 2007	13.48	13.62	13.26	13.32
735	NASDAQ	ACAD	Wed, May 2, 2007	13.46	13.80	13.21	13.70
734	NASDAQ	ACAD	Tue, May 1, 2007	13.62	13.71	13.01	13.50
733	NASDAQ	ACAD	Mon, Apr 30, 2007	13.70	14.20	13.53	13.66
732	NASDAQ	ACAD	Fri, Apr 27, 2007	13.84	14.00	13.52	13.65
731	NASDAQ	ACAD	Thu, Apr 26, 2007	14.21	14.21	13.85	13.89
730	NASDAQ	ACAD	Wed, Apr 25, 2007	14.38	14.47	14.00	14.22
729	NASDAQ	ACAD	Tue, Apr 24, 2007	14.36	14.55	14.24	14.36
728	NASDAQ	ACAD	Mon, Apr 23, 2007	14.55	14.69	14.26	14.45
727	NASDAQ	ACAD	Fri, Apr 20, 2007	14.86	14.90	14.40	14.60
726	NASDAQ	ACAD	Thu, Apr 19, 2007	15.05	15.05	14.64	14.73
725	NASDAQ	ACAD	Wed, Apr 18, 2007	15.49	15.49	14.60	14.98
724	NASDAQ	ACAD	Tue, Apr 17, 2007	15.45	16.37	15.45	15.50
723	NASDAQ	ACAD	Mon, Apr 16, 2007	15.57	15.63	15.32	15.48
722	NASDAQ	ACAD	Fri, Apr 13, 2007	15.60	15.74	15.44	15.47
721	NASDAQ	ACAD	Thu, Apr 12, 2007	15.80	15.80	15.21	15.63
720	NASDAQ	ACAD	Wed, Apr 11, 2007	15.70	15.84	15.23	15.65
719	NASDAQ	ACAD	Tue, Apr 10, 2007	16.04	16.21	15.50	15.59
718	NASDAQ	ACAD	Mon, Apr 9, 2007	15.65	16.33	15.65	16.14
717	NASDAQ	ACAD	Thu, Apr 5, 2007	15.89	16.00	15.24	15.65
716	NASDAQ	ACAD	Wed, Apr 4, 2007	16.43	17.08	15.51	15.60
715	NASDAQ	ACAD	Tue, Apr 3, 2007	14.72	16.55	14.72	16.41
714	NASDAQ	ACAD	Mon, Apr 2, 2007	14.99	15.45	14.04	14.64
713	NASDAQ	ACAD	Fri, Mar 30, 2007	16.45	16.75	14.90	15.02
712	NASDAQ	ACAD	Thu, Mar 29, 2007	15.85	16.75	15.78	16.50
711	NASDAQ	ACAD	Wed, Mar 28, 2007	16.11	16.66	14.64	15.42
710	NASDAQ	ACAD	Tue, Mar 27, 2007	15.14	16.84	15.11	16.37
709	NASDAQ	ACAD	Mon, Mar 26, 2007	14.45	15.34	14.01	15.25
708	NASDAQ	ACAD	Fri, Mar 23, 2007	13.53	15.07	13.41	14.45
707	NASDAQ	ACAD	Thu, Mar 22, 2007	13.75	14.32	13.25	13.58
706	NASDAQ	ACAD	Wed, Mar 21, 2007	13.95	14.79	13.47	13.72
705	NASDAQ	ACAD	Tue, Mar 20, 2007	13.24	15.84	12.65	14.55
704	NASDAQ	ACAD	Mon, Mar 19, 2007	11.11	14.51	10.57	13.61
703	NASDAQ	ACAD	Fri, Mar 16, 2007	6.75	6.78	6.63	6.69
702	NASDAQ	ACAD	Thu, Mar 15, 2007	6.90	7.17	6.63	6.73
701	NASDAQ	ACAD	Wed, Mar 14, 2007	6.97	7.07	6.65	7.04
700	NASDAQ	ACAD	Tue, Mar 13, 2007	6.94	7.16	6.82	6.99
699	NASDAQ	ACAD	Mon, Mar 12, 2007	6.76	7.00	6.76	7.00
698	NASDAQ	ACAD	Fri, Mar 9, 2007	6.94	7.04	6.71	6.76
697	NASDAQ	ACAD	Thu, Mar 8, 2007	6.89	7.14	6.82	6.86
696	NASDAQ	ACAD	Wed, Mar 7, 2007	7.07	7.23	6.76	6.78
695	NASDAQ	ACAD	Tue, Mar 6, 2007	6.77	7.07	6.77	6.99
694	NASDAQ	ACAD	Mon, Mar 5, 2007	6.83	6.93	6.70	6.76
693	NASDAQ	ACAD	Fri, Mar 2, 2007	6.77	7.50	6.77	6.94
692	NASDAQ	ACAD	Thu, Mar 1, 2007	6.73	6.95	6.66	6.86
691	NASDAQ	ACAD	Wed, Feb 28, 2007	7.15	7.25	6.94	6.96
690	NASDAQ	ACAD	Tue, Feb 27, 2007	7.50	7.54	7.10	7.18
689	NASDAQ	ACAD	Mon, Feb 26, 2007	7.98	7.98	7.55	7.58
688	NASDAQ	ACAD	Fri, Feb 23, 2007	7.61	8.00	7.56	7.84
687	NASDAQ	ACAD	Thu, Feb 22, 2007	7.36	7.72	7.36	7.49
686	NASDAQ	ACAD	Wed, Feb 21, 2007	7.18	7.39	7.17	7.34
685	NASDAQ	ACAD	Tue, Feb 20, 2007	7.18	7.22	7.05	7.18
684	NASDAQ	ACAD	Fri, Feb 16, 2007	7.03	7.15	6.94	7.13
683	NASDAQ	ACAD	Thu, Feb 15, 2007	7.05	7.12	6.90	7.01
682	NASDAQ	ACAD	Wed, Feb 14, 2007	6.98	7.13	6.91	7.05
681	NASDAQ	ACAD	Tue, Feb 13, 2007	6.93	7.10	6.88	7.00
680	NASDAQ	ACAD	Mon, Feb 12, 2007	7.02	7.03	6.80	6.93
679	NASDAQ	ACAD	Fri, Feb 9, 2007	7.07	7.14	7.02	7.05
678	NASDAQ	ACAD	Thu, Feb 8, 2007	7.20	7.20	7.08	7.09
677	NASDAQ	ACAD	Wed, Feb 7, 2007	7.19	7.19	7.09	7.12
676	NASDAQ	ACAD	Tue, Feb 6, 2007	7.16	7.23	7.10	7.15
675	NASDAQ	ACAD	Mon, Feb 5, 2007	7.29	7.41	7.06	7.10
674	NASDAQ	ACAD	Fri, Feb 2, 2007	7.30	7.46	7.28	7.33
673	NASDAQ	ACAD	Thu, Feb 1, 2007	7.15	7.31	7.15	7.30
672	NASDAQ	ACAD	Wed, Jan 31, 2007	7.02	7.17	7.02	7.15
671	NASDAQ	ACAD	Tue, Jan 30, 2007	7.06	7.10	7.01	7.03
670	NASDAQ	ACAD	Mon, Jan 29, 2007	7.00	7.07	7.00	7.06
669	NASDAQ	ACAD	Fri, Jan 26, 2007	7.05	7.05	6.99	7.02
668	NASDAQ	ACAD	Thu, Jan 25, 2007	7.04	7.08	7.02	7.05
667	NASDAQ	ACAD	Wed, Jan 24, 2007	7.09	7.09	7.01	7.06
666	NASDAQ	ACAD	Tue, Jan 23, 2007	7.21	7.21	7.00	7.08
665	NASDAQ	ACAD	Mon, Jan 22, 2007	7.22	7.29	7.18	7.25
664	NASDAQ	ACAD	Fri, Jan 19, 2007	7.37	7.37	7.12	7.25
663	NASDAQ	ACAD	Thu, Jan 18, 2007	7.07	7.41	7.06	7.37
662	NASDAQ	ACAD	Wed, Jan 17, 2007	6.84	7.16	6.82	7.10
661	NASDAQ	ACAD	Tue, Jan 16, 2007	7.43	7.44	6.73	6.84
660	NASDAQ	ACAD	Fri, Jan 12, 2007	7.75	7.85	7.24	7.44
659	NASDAQ	ACAD	Thu, Jan 11, 2007	7.75	7.98	7.72	7.79
658	NASDAQ	ACAD	Wed, Jan 10, 2007	7.88	7.94	7.81	7.89
657	NASDAQ	ACAD	Tue, Jan 9, 2007	8.09	8.10	7.80	7.90
656	NASDAQ	ACAD	Mon, Jan 8, 2007	8.28	8.28	8.00	8.07
655	NASDAQ	ACAD	Fri, Jan 5, 2007	8.71	8.71	8.30	8.30
654	NASDAQ	ACAD	Thu, Jan 4, 2007	8.77	8.77	8.53	8.64
653	NASDAQ	ACAD	Wed, Jan 3, 2007	8.89	8.91	8.68	8.77
652	NASDAQ	ACAD	Fri, Dec 29, 2006	8.85	8.93	8.72	8.79
651	NASDAQ	ACAD	Thu, Dec 28, 2006	9.05	9.10	8.82	8.89
650	NASDAQ	ACAD	Wed, Dec 27, 2006	9.10	9.23	8.98	9.08
649	NASDAQ	ACAD	Tue, Dec 26, 2006	8.89	9.10	8.88	9.06
648	NASDAQ	ACAD	Fri, Dec 22, 2006	8.84	8.98	8.84	8.92
647	NASDAQ	ACAD	Thu, Dec 21, 2006	9.01	9.04	8.79	9.00
646	NASDAQ	ACAD	Wed, Dec 20, 2006	8.98	9.06	8.90	8.98
645	NASDAQ	ACAD	Tue, Dec 19, 2006	9.18	9.23	8.89	8.92
644	NASDAQ	ACAD	Mon, Dec 18, 2006	9.25	9.50	9.17	9.26
643	NASDAQ	ACAD	Fri, Dec 15, 2006	9.26	9.50	9.10	9.16
642	NASDAQ	ACAD	Thu, Dec 14, 2006	9.19	9.50	9.19	9.25
641	NASDAQ	ACAD	Wed, Dec 13, 2006	8.78	9.20	8.78	9.15
640	NASDAQ	ACAD	Tue, Dec 12, 2006	8.93	8.95	8.62	8.76
639	NASDAQ	ACAD	Mon, Dec 11, 2006	8.98	9.00	8.87	8.97
638	NASDAQ	ACAD	Fri, Dec 8, 2006	8.96	9.19	8.87	8.96
637	NASDAQ	ACAD	Thu, Dec 7, 2006	9.05	9.12	8.97	9.00
636	NASDAQ	ACAD	Wed, Dec 6, 2006	9.10	9.12	9.02	9.07
635	NASDAQ	ACAD	Tue, Dec 5, 2006	9.15	9.20	9.02	9.12
634	NASDAQ	ACAD	Mon, Dec 4, 2006	9.24	9.35	9.11	9.19
633	NASDAQ	ACAD	Fri, Dec 1, 2006	9.45	9.45	9.07	9.29
632	NASDAQ	ACAD	Thu, Nov 30, 2006	9.15	9.51	9.06	9.36
631	NASDAQ	ACAD	Wed, Nov 29, 2006	9.00	9.24	8.88	9.18
630	NASDAQ	ACAD	Tue, Nov 28, 2006	9.01	9.08	8.70	8.98
629	NASDAQ	ACAD	Mon, Nov 27, 2006	9.21	9.30	8.99	9.04
628	NASDAQ	ACAD	Fri, Nov 24, 2006	9.24	9.46	9.18	9.30
627	NASDAQ	ACAD	Wed, Nov 22, 2006	9.72	9.75	9.20	9.32
626	NASDAQ	ACAD	Tue, Nov 21, 2006	9.80	9.91	9.72	9.74
625	NASDAQ	ACAD	Mon, Nov 20, 2006	9.70	9.80	9.52	9.80
624	NASDAQ	ACAD	Fri, Nov 17, 2006	9.84	9.84	9.50	9.74
623	NASDAQ	ACAD	Thu, Nov 16, 2006	9.82	9.95	9.74	9.84
622	NASDAQ	ACAD	Wed, Nov 15, 2006	9.61	9.83	9.61	9.80
621	NASDAQ	ACAD	Tue, Nov 14, 2006	9.17	9.60	9.12	9.60
620	NASDAQ	ACAD	Mon, Nov 13, 2006	9.23	9.42	9.05	9.19
619	NASDAQ	ACAD	Fri, Nov 10, 2006	9.43	9.43	9.15	9.29
618	NASDAQ	ACAD	Thu, Nov 9, 2006	9.81	9.81	9.40	9.45
617	NASDAQ	ACAD	Wed, Nov 8, 2006	9.92	9.92	9.65	9.76
616	NASDAQ	ACAD	Tue, Nov 7, 2006	10.44	10.44	9.76	9.93
615	NASDAQ	ACAD	Mon, Nov 6, 2006	9.98	10.44	9.85	10.40
614	NASDAQ	ACAD	Fri, Nov 3, 2006	9.35	9.88	9.26	9.83
613	NASDAQ	ACAD	Thu, Nov 2, 2006	9.08	9.47	9.07	9.30
612	NASDAQ	ACAD	Wed, Nov 1, 2006	9.54	9.58	9.16	9.17
611	NASDAQ	ACAD	Tue, Oct 31, 2006	9.45	9.60	9.39	9.48
610	NASDAQ	ACAD	Mon, Oct 30, 2006	9.57	9.58	9.29	9.45
609	NASDAQ	ACAD	Fri, Oct 27, 2006	9.68	9.93	9.54	9.57
608	NASDAQ	ACAD	Thu, Oct 26, 2006	9.38	9.72	9.30	9.67
607	NASDAQ	ACAD	Wed, Oct 25, 2006	9.54	9.58	9.24	9.35
606	NASDAQ	ACAD	Tue, Oct 24, 2006	9.80	9.87	9.48	9.50
605	NASDAQ	ACAD	Mon, Oct 23, 2006	9.99	10.05	9.72	9.80
604	NASDAQ	ACAD	Fri, Oct 20, 2006	10.47	10.47	9.89	10.04
603	NASDAQ	ACAD	Thu, Oct 19, 2006	10.41	10.55	10.27	10.40
602	NASDAQ	ACAD	Wed, Oct 18, 2006	10.30	10.52	10.12	10.41
601	NASDAQ	ACAD	Tue, Oct 17, 2006	10.00	10.29	9.98	10.20
600	NASDAQ	ACAD	Mon, Oct 16, 2006	10.18	10.19	9.90	10.01
599	NASDAQ	ACAD	Fri, Oct 13, 2006	9.87	10.33	9.85	10.10
598	NASDAQ	ACAD	Thu, Oct 12, 2006	9.39	9.85	9.32	9.81
597	NASDAQ	ACAD	Wed, Oct 11, 2006	9.60	9.60	9.19	9.33
596	NASDAQ	ACAD	Tue, Oct 10, 2006	9.34	9.66	9.34	9.51
595	NASDAQ	ACAD	Mon, Oct 9, 2006	8.80	9.35	8.80	9.27
594	NASDAQ	ACAD	Fri, Oct 6, 2006	8.91	9.00	8.81	8.85
593	NASDAQ	ACAD	Thu, Oct 5, 2006	8.69	9.10	8.65	8.97
592	NASDAQ	ACAD	Wed, Oct 4, 2006	8.38	8.67	8.30	8.65
591	NASDAQ	ACAD	Tue, Oct 3, 2006	8.28	8.47	8.10	8.37
590	NASDAQ	ACAD	Mon, Oct 2, 2006	8.60	8.66	8.12	8.34
589	NASDAQ	ACAD	Fri, Sep 29, 2006	8.62	8.74	8.61	8.64
588	NASDAQ	ACAD	Thu, Sep 28, 2006	8.63	8.75	8.60	8.63
587	NASDAQ	ACAD	Wed, Sep 27, 2006	8.37	8.64	8.37	8.57
586	NASDAQ	ACAD	Tue, Sep 26, 2006	8.30	8.49	8.17	8.38
585	NASDAQ	ACAD	Mon, Sep 25, 2006	7.90	8.29	7.90	8.20
584	NASDAQ	ACAD	Fri, Sep 22, 2006	7.99	8.00	7.75	7.88
583	NASDAQ	ACAD	Thu, Sep 21, 2006	8.29	8.36	8.02	8.05
582	NASDAQ	ACAD	Wed, Sep 20, 2006	8.10	8.31	8.06	8.22
581	NASDAQ	ACAD	Tue, Sep 19, 2006	8.41	8.73	7.89	8.02
580	NASDAQ	ACAD	Mon, Sep 18, 2006	8.51	8.77	8.38	8.44
579	NASDAQ	ACAD	Fri, Sep 15, 2006	8.58	8.79	8.35	8.63
578	NASDAQ	ACAD	Thu, Sep 14, 2006	8.32	8.55	8.21	8.52
577	NASDAQ	ACAD	Wed, Sep 13, 2006	8.30	8.40	8.16	8.38
576	NASDAQ	ACAD	Tue, Sep 12, 2006	8.02	8.38	7.92	8.33
575	NASDAQ	ACAD	Mon, Sep 11, 2006	7.63	8.03	7.60	7.98
574	NASDAQ	ACAD	Fri, Sep 8, 2006	8.05	8.09	7.65	7.72
573	NASDAQ	ACAD	Thu, Sep 7, 2006	7.87	8.05	7.55	8.00
572	NASDAQ	ACAD	Wed, Sep 6, 2006	7.71	8.01	7.64	7.96
571	NASDAQ	ACAD	Tue, Sep 5, 2006	8.51	8.52	7.80	7.81
570	NASDAQ	ACAD	Fri, Sep 1, 2006	8.72	8.81	8.31	8.36
569	NASDAQ	ACAD	Thu, Aug 31, 2006	8.75	8.81	8.63	8.66
568	NASDAQ	ACAD	Wed, Aug 30, 2006	8.08	8.74	8.08	8.63
567	NASDAQ	ACAD	Tue, Aug 29, 2006	8.10	8.35	8.10	8.33
566	NASDAQ	ACAD	Mon, Aug 28, 2006	8.59	8.62	8.01	8.05
565	NASDAQ	ACAD	Fri, Aug 25, 2006	8.25	8.55	8.01	8.55
564	NASDAQ	ACAD	Thu, Aug 24, 2006	7.75	8.20	7.75	8.15
563	NASDAQ	ACAD	Wed, Aug 23, 2006	7.42	7.83	7.37	7.71
562	NASDAQ	ACAD	Tue, Aug 22, 2006	7.26	7.56	7.20	7.40
561	NASDAQ	ACAD	Mon, Aug 21, 2006	7.56	7.61	7.22	7.30
560	NASDAQ	ACAD	Fri, Aug 18, 2006	7.41	7.65	7.24	7.58
559	NASDAQ	ACAD	Thu, Aug 17, 2006	6.95	7.56	6.90	7.35
558	NASDAQ	ACAD	Wed, Aug 16, 2006	6.39	7.09	6.38	6.90
557	NASDAQ	ACAD	Tue, Aug 15, 2006	5.78	6.35	5.74	6.32
556	NASDAQ	ACAD	Mon, Aug 14, 2006	5.40	5.84	5.39	5.49
555	NASDAQ	ACAD	Fri, Aug 11, 2006	5.27	5.47	5.26	5.39
554	NASDAQ	ACAD	Thu, Aug 10, 2006	5.50	5.50	5.07	5.26
553	NASDAQ	ACAD	Wed, Aug 9, 2006	6.05	6.05	5.50	5.56
552	NASDAQ	ACAD	Tue, Aug 8, 2006	6.00	6.28	5.91	6.03
551	NASDAQ	ACAD	Mon, Aug 7, 2006	5.75	5.97	5.67	5.92
550	NASDAQ	ACAD	Fri, Aug 4, 2006	6.31	6.31	5.76	5.80
549	NASDAQ	ACAD	Thu, Aug 3, 2006	6.29	6.36	6.16	6.19
548	NASDAQ	ACAD	Wed, Aug 2, 2006	6.20	6.42	6.18	6.32
547	NASDAQ	ACAD	Tue, Aug 1, 2006	6.41	6.48	6.20	6.20
546	NASDAQ	ACAD	Mon, Jul 31, 2006	6.65	6.66	6.40	6.43
545	NASDAQ	ACAD	Fri, Jul 28, 2006	6.38	6.75	6.38	6.63
544	NASDAQ	ACAD	Thu, Jul 27, 2006	6.64	6.86	6.36	6.53
543	NASDAQ	ACAD	Wed, Jul 26, 2006	6.77	6.90	6.59	6.63
542	NASDAQ	ACAD	Tue, Jul 25, 2006	6.84	7.04	6.74	6.77
541	NASDAQ	ACAD	Mon, Jul 24, 2006	6.52	6.85	6.52	6.84
540	NASDAQ	ACAD	Fri, Jul 21, 2006	6.32	6.54	6.18	6.49
539	NASDAQ	ACAD	Thu, Jul 20, 2006	6.59	6.69	6.18	6.33
538	NASDAQ	ACAD	Wed, Jul 19, 2006	6.47	6.77	6.47	6.55
537	NASDAQ	ACAD	Tue, Jul 18, 2006	6.83	6.94	6.35	6.46
536	NASDAQ	ACAD	Mon, Jul 17, 2006	7.47	7.60	6.77	6.77
535	NASDAQ	ACAD	Fri, Jul 14, 2006	7.66	7.88	7.43	7.52
534	NASDAQ	ACAD	Thu, Jul 13, 2006	8.42	8.63	7.65	7.69
533	NASDAQ	ACAD	Wed, Jul 12, 2006	8.59	8.71	8.19	8.39
532	NASDAQ	ACAD	Tue, Jul 11, 2006	8.23	8.65	8.20	8.56
531	NASDAQ	ACAD	Mon, Jul 10, 2006	8.33	8.56	8.13	8.22
530	NASDAQ	ACAD	Fri, Jul 7, 2006	8.42	8.43	8.05	8.07
529	NASDAQ	ACAD	Thu, Jul 6, 2006	8.35	8.48	8.35	8.42
528	NASDAQ	ACAD	Wed, Jul 5, 2006	8.49	8.60	8.33	8.35
527	NASDAQ	ACAD	Mon, Jul 3, 2006	8.46	8.76	8.43	8.60
526	NASDAQ	ACAD	Fri, Jun 30, 2006	8.15	8.49	8.10	8.44
525	NASDAQ	ACAD	Thu, Jun 29, 2006	7.82	8.25	7.80	8.18
524	NASDAQ	ACAD	Wed, Jun 28, 2006	7.63	7.83	7.63	7.78
523	NASDAQ	ACAD	Tue, Jun 27, 2006	8.15	8.20	7.60	7.62
522	NASDAQ	ACAD	Mon, Jun 26, 2006	7.97	8.27	7.96	8.17
521	NASDAQ	ACAD	Fri, Jun 23, 2006	8.12	8.22	7.96	7.97
520	NASDAQ	ACAD	Thu, Jun 22, 2006	8.40	8.44	8.10	8.12
519	NASDAQ	ACAD	Wed, Jun 21, 2006	8.38	8.66	8.32	8.41
518	NASDAQ	ACAD	Tue, Jun 20, 2006	8.57	8.72	8.34	8.39
517	NASDAQ	ACAD	Mon, Jun 19, 2006	8.89	8.92	8.57	8.58
516	NASDAQ	ACAD	Fri, Jun 16, 2006	9.16	9.28	8.75	8.87
515	NASDAQ	ACAD	Thu, Jun 15, 2006	8.78	9.28	8.78	9.17
514	NASDAQ	ACAD	Wed, Jun 14, 2006	8.57	8.88	8.48	8.73
513	NASDAQ	ACAD	Tue, Jun 13, 2006	8.90	9.00	8.48	8.58
512	NASDAQ	ACAD	Mon, Jun 12, 2006	9.15	9.20	8.92	9.04
511	NASDAQ	ACAD	Fri, Jun 9, 2006	9.22	9.43	9.02	9.15
510	NASDAQ	ACAD	Thu, Jun 8, 2006	9.74	9.99	8.97	9.22
509	NASDAQ	ACAD	Wed, Jun 7, 2006	9.93	10.05	9.81	9.83
508	NASDAQ	ACAD	Tue, Jun 6, 2006	10.04	10.09	9.60	9.94
507	NASDAQ	ACAD	Mon, Jun 5, 2006	10.33	10.50	9.92	9.97
506	NASDAQ	ACAD	Fri, Jun 2, 2006	10.51	10.51	10.26	10.35
505	NASDAQ	ACAD	Thu, Jun 1, 2006	10.33	10.49	10.15	10.41
504	NASDAQ	ACAD	Wed, May 31, 2006	10.28	10.54	10.25	10.36
503	NASDAQ	ACAD	Tue, May 30, 2006	10.50	10.65	10.11	10.26
502	NASDAQ	ACAD	Fri, May 26, 2006	10.49	10.70	10.40	10.49
501	NASDAQ	ACAD	Thu, May 25, 2006	9.94	10.41	9.87	10.39
500	NASDAQ	ACAD	Wed, May 24, 2006	9.86	10.10	9.52	9.81
499	NASDAQ	ACAD	Tue, May 23, 2006	10.41	10.62	9.86	9.88
498	NASDAQ	ACAD	Mon, May 22, 2006	10.15	10.53	10.00	10.33
497	NASDAQ	ACAD	Fri, May 19, 2006	10.64	10.75	10.01	10.24
496	NASDAQ	ACAD	Thu, May 18, 2006	10.59	10.97	10.54	10.59
495	NASDAQ	ACAD	Wed, May 17, 2006	10.92	11.00	10.24	10.61
494	NASDAQ	ACAD	Tue, May 16, 2006	11.42	11.50	10.97	11.04
493	NASDAQ	ACAD	Mon, May 15, 2006	10.75	11.49	10.65	11.35
492	NASDAQ	ACAD	Fri, May 12, 2006	11.03	11.21	10.62	10.86
491	NASDAQ	ACAD	Thu, May 11, 2006	11.99	11.99	11.05	11.13
490	NASDAQ	ACAD	Wed, May 10, 2006	11.69	11.80	11.40	11.59
489	NASDAQ	ACAD	Tue, May 9, 2006	11.91	12.08	11.81	11.85
488	NASDAQ	ACAD	Mon, May 8, 2006	11.96	12.06	11.81	11.98
487	NASDAQ	ACAD	Fri, May 5, 2006	11.80	12.28	11.66	12.02
486	NASDAQ	ACAD	Thu, May 4, 2006	11.89	11.90	11.60	11.78
485	NASDAQ	ACAD	Wed, May 3, 2006	11.75	11.92	11.68	11.90
484	NASDAQ	ACAD	Tue, May 2, 2006	11.85	11.99	11.61	11.86
483	NASDAQ	ACAD	Mon, May 1, 2006	11.41	12.04	11.41	11.90
482	NASDAQ	ACAD	Fri, Apr 28, 2006	12.00	12.02	11.33	11.57
481	NASDAQ	ACAD	Thu, Apr 27, 2006	13.37	13.90	12.40	12.72
480	NASDAQ	ACAD	Wed, Apr 26, 2006	14.26	14.26	13.34	13.55
479	NASDAQ	ACAD	Tue, Apr 25, 2006	14.09	14.22	13.86	14.15
478	NASDAQ	ACAD	Mon, Apr 24, 2006	14.81	15.00	13.88	14.14
477	NASDAQ	ACAD	Fri, Apr 21, 2006	15.25	15.31	15.05	15.16
476	NASDAQ	ACAD	Thu, Apr 20, 2006	15.20	15.23	15.05	15.11
475	NASDAQ	ACAD	Wed, Apr 19, 2006	15.61	15.61	15.10	15.28
474	NASDAQ	ACAD	Tue, Apr 18, 2006	14.84	15.16	14.71	15.15
473	NASDAQ	ACAD	Mon, Apr 17, 2006	14.76	15.01	14.59	14.90
472	NASDAQ	ACAD	Thu, Apr 13, 2006	14.98	15.04	14.86	14.90
471	NASDAQ	ACAD	Wed, Apr 12, 2006	14.60	15.04	14.60	14.91
470	NASDAQ	ACAD	Tue, Apr 11, 2006	15.25	15.36	14.67	14.71
469	NASDAQ	ACAD	Mon, Apr 10, 2006	15.30	15.54	15.16	15.26
468	NASDAQ	ACAD	Fri, Apr 7, 2006	15.76	15.79	15.22	15.24
467	NASDAQ	ACAD	Thu, Apr 6, 2006	16.19	16.19	15.70	15.80
466	NASDAQ	ACAD	Wed, Apr 5, 2006	15.85	16.20	15.85	16.13
465	NASDAQ	ACAD	Tue, Apr 4, 2006	15.57	15.94	15.32	15.93
464	NASDAQ	ACAD	Mon, Apr 3, 2006	16.00	16.23	15.51	15.57
463	NASDAQ	ACAD	Fri, Mar 31, 2006	15.86	16.25	15.71	15.98
462	NASDAQ	ACAD	Thu, Mar 30, 2006	15.82	16.29	15.68	15.70
461	NASDAQ	ACAD	Wed, Mar 29, 2006	15.18	15.70	15.01	15.70
460	NASDAQ	ACAD	Tue, Mar 28, 2006	14.84	14.98	14.59	14.90
459	NASDAQ	ACAD	Mon, Mar 27, 2006	14.62	14.72	14.55	14.58
458	NASDAQ	ACAD	Fri, Mar 24, 2006	15.30	15.35	14.55	14.81
457	NASDAQ	ACAD	Thu, Mar 23, 2006	15.51	15.74	15.25	15.58
456	NASDAQ	ACAD	Wed, Mar 22, 2006	15.27	15.71	14.93	15.62
455	NASDAQ	ACAD	Tue, Mar 21, 2006	15.25	15.83	15.19	15.46
454	NASDAQ	ACAD	Mon, Mar 20, 2006	16.27	16.45	14.54	14.96
453	NASDAQ	ACAD	Fri, Mar 17, 2006	17.93	17.94	16.04	16.34
452	NASDAQ	ACAD	Thu, Mar 16, 2006	17.10	17.90	16.88	17.80
451	NASDAQ	ACAD	Wed, Mar 15, 2006	16.35	17.10	16.31	16.86
450	NASDAQ	ACAD	Tue, Mar 14, 2006	15.35	16.45	15.26	16.35
449	NASDAQ	ACAD	Mon, Mar 13, 2006	15.30	15.76	15.16	15.37
448	NASDAQ	ACAD	Fri, Mar 10, 2006	14.78	15.25	14.78	15.24
447	NASDAQ	ACAD	Thu, Mar 9, 2006	14.59	14.96	14.55	14.83
446	NASDAQ	ACAD	Wed, Mar 8, 2006	14.80	14.90	14.43	14.65
445	NASDAQ	ACAD	Tue, Mar 7, 2006	14.95	15.20	14.55	14.81
444	NASDAQ	ACAD	Mon, Mar 6, 2006	15.22	15.67	14.96	14.99
443	NASDAQ	ACAD	Fri, Mar 3, 2006	14.95	15.41	14.94	15.23
442	NASDAQ	ACAD	Thu, Mar 2, 2006	14.64	14.88	13.75	14.81
441	NASDAQ	ACAD	Wed, Mar 1, 2006	14.97	15.08	14.12	14.63
440	NASDAQ	ACAD	Tue, Feb 28, 2006	14.86	15.47	14.60	14.97
439	NASDAQ	ACAD	Mon, Feb 27, 2006	14.70	14.75	14.50	14.73
438	NASDAQ	ACAD	Fri, Feb 24, 2006	14.69	14.80	14.36	14.74
437	NASDAQ	ACAD	Thu, Feb 23, 2006	14.70	14.81	14.11	14.74
436	NASDAQ	ACAD	Wed, Feb 22, 2006	14.91	15.09	14.55	14.76
435	NASDAQ	ACAD	Tue, Feb 21, 2006	15.09	15.15	14.45	14.83
434	NASDAQ	ACAD	Fri, Feb 17, 2006	14.92	15.09	14.09	15.09
433	NASDAQ	ACAD	Thu, Feb 16, 2006	15.19	15.23	14.52	14.88
432	NASDAQ	ACAD	Wed, Feb 15, 2006	15.45	15.48	15.00	15.12
431	NASDAQ	ACAD	Tue, Feb 14, 2006	14.94	15.48	14.77	15.43
430	NASDAQ	ACAD	Mon, Feb 13, 2006	14.62	14.81	14.39	14.72
429	NASDAQ	ACAD	Fri, Feb 10, 2006	14.40	14.60	14.00	14.49
428	NASDAQ	ACAD	Thu, Feb 9, 2006	13.98	14.38	13.87	14.01
427	NASDAQ	ACAD	Wed, Feb 8, 2006	13.80	14.20	13.58	13.76
426	NASDAQ	ACAD	Tue, Feb 7, 2006	13.75	14.50	13.49	13.57
425	NASDAQ	ACAD	Mon, Feb 6, 2006	14.53	14.65	13.57	13.81
424	NASDAQ	ACAD	Fri, Feb 3, 2006	15.06	15.19	13.95	14.33
423	NASDAQ	ACAD	Thu, Feb 2, 2006	15.17	16.25	14.99	15.40
422	NASDAQ	ACAD	Wed, Feb 1, 2006	13.14	15.00	12.96	14.45
421	NASDAQ	ACAD	Tue, Jan 31, 2006	12.97	13.49	12.89	13.05
420	NASDAQ	ACAD	Mon, Jan 30, 2006	10.18	10.46	10.08	10.29
419	NASDAQ	ACAD	Fri, Jan 27, 2006	10.52	10.52	10.00	10.24
418	NASDAQ	ACAD	Thu, Jan 26, 2006	10.91	10.91	10.40	10.55
417	NASDAQ	ACAD	Wed, Jan 25, 2006	10.05	11.41	9.88	10.91
416	NASDAQ	ACAD	Tue, Jan 24, 2006	9.95	10.09	9.60	10.09
415	NASDAQ	ACAD	Mon, Jan 23, 2006	10.40	10.40	9.90	9.93
414	NASDAQ	ACAD	Fri, Jan 20, 2006	10.93	10.93	10.37	10.39
413	NASDAQ	ACAD	Thu, Jan 19, 2006	10.86	11.00	10.77	10.86
412	NASDAQ	ACAD	Wed, Jan 18, 2006	10.83	10.90	10.60	10.77
411	NASDAQ	ACAD	Tue, Jan 17, 2006	11.00	11.01	10.50	10.74
410	NASDAQ	ACAD	Fri, Jan 13, 2006	10.64	10.84	10.64	10.71
409	NASDAQ	ACAD	Thu, Jan 12, 2006	10.69	10.89	10.56	10.71
408	NASDAQ	ACAD	Wed, Jan 11, 2006	10.99	11.03	10.68	10.80
407	NASDAQ	ACAD	Tue, Jan 10, 2006	10.70	10.99	10.49	10.99
406	NASDAQ	ACAD	Mon, Jan 9, 2006	10.50	10.85	10.48	10.69
405	NASDAQ	ACAD	Fri, Jan 6, 2006	10.07	10.75	9.97	10.46
404	NASDAQ	ACAD	Thu, Jan 5, 2006	10.05	10.06	9.96	10.01
403	NASDAQ	ACAD	Wed, Jan 4, 2006	10.13	10.13	9.91	9.97
402	NASDAQ	ACAD	Tue, Jan 3, 2006	10.00	10.10	9.95	9.99
401	NASDAQ	ACAD	Fri, Dec 30, 2005	10.00	10.00	9.80	9.85
400	NASDAQ	ACAD	Thu, Dec 29, 2005	10.00	10.03	9.94	9.94
399	NASDAQ	ACAD	Wed, Dec 28, 2005	9.87	10.03	9.71	9.97
398	NASDAQ	ACAD	Tue, Dec 27, 2005	10.05	10.05	9.61	9.71
397	NASDAQ	ACAD	Fri, Dec 23, 2005	10.03	10.03	9.88	9.90
396	NASDAQ	ACAD	Thu, Dec 22, 2005	10.00	10.03	9.89	10.00
395	NASDAQ	ACAD	Wed, Dec 21, 2005	9.76	10.02	9.76	9.93
394	NASDAQ	ACAD	Tue, Dec 20, 2005	9.76	10.05	9.61	9.67
393	NASDAQ	ACAD	Mon, Dec 19, 2005	9.60	9.99	9.57	9.75
392	NASDAQ	ACAD	Fri, Dec 16, 2005	9.73	9.80	9.35	9.71
391	NASDAQ	ACAD	Thu, Dec 15, 2005	9.87	9.89	9.55	9.69
390	NASDAQ	ACAD	Wed, Dec 14, 2005	10.13	10.13	9.89	9.97
389	NASDAQ	ACAD	Tue, Dec 13, 2005	9.82	10.12	9.80	10.06
388	NASDAQ	ACAD	Mon, Dec 12, 2005	9.57	10.00	9.55	9.82
387	NASDAQ	ACAD	Fri, Dec 9, 2005	9.92	9.92	9.63	9.67
386	NASDAQ	ACAD	Thu, Dec 8, 2005	9.90	10.00	9.72	9.79
385	NASDAQ	ACAD	Wed, Dec 7, 2005	9.82	10.01	9.74	9.94
384	NASDAQ	ACAD	Tue, Dec 6, 2005	9.85	10.00	9.85	9.91
383	NASDAQ	ACAD	Mon, Dec 5, 2005	9.93	10.04	9.78	9.94
382	NASDAQ	ACAD	Fri, Dec 2, 2005	10.16	10.16	9.80	9.86
381	NASDAQ	ACAD	Thu, Dec 1, 2005	9.04	10.80	9.01	10.29
380	NASDAQ	ACAD	Wed, Nov 30, 2005	9.33	9.55	8.73	8.77
379	NASDAQ	ACAD	Tue, Nov 29, 2005	9.36	9.63	9.11	9.25
378	NASDAQ	ACAD	Mon, Nov 28, 2005	9.28	9.55	9.19	9.25
377	NASDAQ	ACAD	Fri, Nov 25, 2005	9.25	9.34	9.25	9.30
376	NASDAQ	ACAD	Wed, Nov 23, 2005	9.55	9.55	9.31	9.35
375	NASDAQ	ACAD	Tue, Nov 22, 2005	9.43	9.50	9.37	9.49
374	NASDAQ	ACAD	Mon, Nov 21, 2005	9.42	9.50	9.30	9.50
373	NASDAQ	ACAD	Fri, Nov 18, 2005	9.89	9.89	9.40	9.49
372	NASDAQ	ACAD	Thu, Nov 17, 2005	9.65	9.80	9.20	9.76
371	NASDAQ	ACAD	Wed, Nov 16, 2005	9.70	9.79	9.10	9.47
370	NASDAQ	ACAD	Tue, Nov 15, 2005	10.37	10.37	9.65	9.67
369	NASDAQ	ACAD	Mon, Nov 14, 2005	10.43	10.44	10.25	10.37
368	NASDAQ	ACAD	Fri, Nov 11, 2005	10.42	11.85	10.27	10.29
367	NASDAQ	ACAD	Thu, Nov 10, 2005	10.50	10.50	10.21	10.49
366	NASDAQ	ACAD	Wed, Nov 9, 2005	10.44	10.55	10.12	10.47
365	NASDAQ	ACAD	Tue, Nov 8, 2005	9.94	10.42	9.70	10.29
364	NASDAQ	ACAD	Mon, Nov 7, 2005	9.80	10.25	9.80	10.06
363	NASDAQ	ACAD	Fri, Nov 4, 2005	10.30	10.30	9.98	10.10
362	NASDAQ	ACAD	Thu, Nov 3, 2005	10.34	10.34	10.18	10.22
361	NASDAQ	ACAD	Wed, Nov 2, 2005	10.35	10.38	10.06	10.32
360	NASDAQ	ACAD	Tue, Nov 1, 2005	10.38	10.41	10.24	10.29
359	NASDAQ	ACAD	Mon, Oct 31, 2005	10.30	10.50	10.30	10.50
358	NASDAQ	ACAD	Fri, Oct 28, 2005	10.75	10.79	10.30	10.50
357	NASDAQ	ACAD	Thu, Oct 27, 2005	11.01	11.03	10.61	10.62
356	NASDAQ	ACAD	Wed, Oct 26, 2005	11.27	11.28	11.04	11.07
355	NASDAQ	ACAD	Tue, Oct 25, 2005	11.16	11.32	11.02	11.24
354	NASDAQ	ACAD	Mon, Oct 24, 2005	11.19	11.31	11.19	11.27
353	NASDAQ	ACAD	Fri, Oct 21, 2005	11.22	11.35	11.06	11.16
352	NASDAQ	ACAD	Thu, Oct 20, 2005	11.41	11.43	11.13	11.19
351	NASDAQ	ACAD	Wed, Oct 19, 2005	11.04	11.47	10.89	11.47
350	NASDAQ	ACAD	Tue, Oct 18, 2005	11.49	11.49	10.78	11.18
349	NASDAQ	ACAD	Mon, Oct 17, 2005	11.49	11.49	11.30	11.41
348	NASDAQ	ACAD	Fri, Oct 14, 2005	11.05	11.05	10.92	11.02
347	NASDAQ	ACAD	Thu, Oct 13, 2005	10.83	11.05	10.67	10.98
346	NASDAQ	ACAD	Wed, Oct 12, 2005	10.04	10.90	10.00	10.87
345	NASDAQ	ACAD	Tue, Oct 11, 2005	10.75	10.79	10.05	10.15
344	NASDAQ	ACAD	Mon, Oct 10, 2005	10.79	11.00	10.78	10.80
343	NASDAQ	ACAD	Fri, Oct 7, 2005	10.51	11.07	10.51	10.80
342	NASDAQ	ACAD	Thu, Oct 6, 2005	11.02	11.19	10.51	10.62
341	NASDAQ	ACAD	Wed, Oct 5, 2005	11.15	11.46	10.84	11.02
340	NASDAQ	ACAD	Tue, Oct 4, 2005	11.44	11.53	11.15	11.15
339	NASDAQ	ACAD	Mon, Oct 3, 2005	11.50	11.51	11.27	11.31
338	NASDAQ	ACAD	Fri, Sep 30, 2005	11.28	11.69	11.20	11.37
337	NASDAQ	ACAD	Thu, Sep 29, 2005	10.78	11.13	10.71	11.13
336	NASDAQ	ACAD	Wed, Sep 28, 2005	10.77	11.01	10.77	10.87
335	NASDAQ	ACAD	Tue, Sep 27, 2005	11.07	11.07	10.78	10.95
334	NASDAQ	ACAD	Mon, Sep 26, 2005	11.00	11.01	10.63	10.99
333	NASDAQ	ACAD	Fri, Sep 23, 2005	10.97	11.04	10.85	10.87
332	NASDAQ	ACAD	Thu, Sep 22, 2005	10.61	11.12	10.13	10.90
331	NASDAQ	ACAD	Wed, Sep 21, 2005	11.30	11.30	10.69	10.71
330	NASDAQ	ACAD	Tue, Sep 20, 2005	11.14	11.31	11.14	11.31
329	NASDAQ	ACAD	Mon, Sep 19, 2005	10.94	11.06	10.76	11.06
328	NASDAQ	ACAD	Fri, Sep 16, 2005	11.15	11.21	10.98	11.02
327	NASDAQ	ACAD	Thu, Sep 15, 2005	10.84	11.11	10.72	11.04
326	NASDAQ	ACAD	Wed, Sep 14, 2005	10.92	11.00	10.74	10.75
325	NASDAQ	ACAD	Tue, Sep 13, 2005	11.10	11.10	10.70	10.87
324	NASDAQ	ACAD	Mon, Sep 12, 2005	11.08	11.14	10.98	11.04
323	NASDAQ	ACAD	Fri, Sep 9, 2005	11.21	11.28	10.96	11.01
322	NASDAQ	ACAD	Thu, Sep 8, 2005	10.50	11.29	10.40	11.00
321	NASDAQ	ACAD	Wed, Sep 7, 2005	10.18	10.36	10.04	10.35
320	NASDAQ	ACAD	Tue, Sep 6, 2005	10.20	10.25	9.90	10.13
319	NASDAQ	ACAD	Fri, Sep 2, 2005	9.91	10.35	9.80	10.07
318	NASDAQ	ACAD	Thu, Sep 1, 2005	9.50	9.95	9.45	9.91
317	NASDAQ	ACAD	Wed, Aug 31, 2005	9.40	9.57	9.38	9.57
316	NASDAQ	ACAD	Tue, Aug 30, 2005	9.51	9.57	9.40	9.45
315	NASDAQ	ACAD	Mon, Aug 29, 2005	9.06	9.39	9.06	9.39
314	NASDAQ	ACAD	Fri, Aug 26, 2005	9.54	9.54	9.17	9.24
313	NASDAQ	ACAD	Thu, Aug 25, 2005	9.45	9.75	9.30	9.55
312	NASDAQ	ACAD	Wed, Aug 24, 2005	9.26	9.52	9.26	9.46
311	NASDAQ	ACAD	Tue, Aug 23, 2005	9.23	9.30	9.00	9.27
310	NASDAQ	ACAD	Mon, Aug 22, 2005	8.97	9.28	8.97	9.24
309	NASDAQ	ACAD	Fri, Aug 19, 2005	8.54	9.03	8.54	8.88
308	NASDAQ	ACAD	Thu, Aug 18, 2005	8.65	8.73	8.56	8.56
307	NASDAQ	ACAD	Wed, Aug 17, 2005	8.90	8.90	8.66	8.66
306	NASDAQ	ACAD	Tue, Aug 16, 2005	8.93	9.66	8.85	8.86
305	NASDAQ	ACAD	Mon, Aug 15, 2005	8.91	9.02	8.76	9.02
304	NASDAQ	ACAD	Fri, Aug 12, 2005	8.90	9.02	8.61	8.81
303	NASDAQ	ACAD	Thu, Aug 11, 2005	8.83	9.78	8.65	8.98
302	NASDAQ	ACAD	Wed, Aug 10, 2005	9.00	9.00	8.68	8.69
301	NASDAQ	ACAD	Tue, Aug 9, 2005	8.80	9.00	8.78	8.87
300	NASDAQ	ACAD	Mon, Aug 8, 2005	9.23	9.23	8.78	8.89
299	NASDAQ	ACAD	Fri, Aug 5, 2005	9.33	9.35	9.09	9.09
298	NASDAQ	ACAD	Thu, Aug 4, 2005	9.18	9.52	8.74	9.47
297	NASDAQ	ACAD	Wed, Aug 3, 2005	9.69	9.69	9.24	9.25
296	NASDAQ	ACAD	Tue, Aug 2, 2005	9.80	9.80	9.57	9.67
295	NASDAQ	ACAD	Mon, Aug 1, 2005	9.65	9.80	9.42	9.64
294	NASDAQ	ACAD	Fri, Jul 29, 2005	9.58	9.77	9.41	9.55
293	NASDAQ	ACAD	Thu, Jul 28, 2005	9.44	9.57	9.44	9.51
292	NASDAQ	ACAD	Wed, Jul 27, 2005	9.61	9.73	9.43	9.48
291	NASDAQ	ACAD	Tue, Jul 26, 2005	9.35	9.75	9.35	9.49
290	NASDAQ	ACAD	Mon, Jul 25, 2005	9.17	9.65	9.17	9.45
289	NASDAQ	ACAD	Fri, Jul 22, 2005	9.19	9.46	9.15	9.33
288	NASDAQ	ACAD	Thu, Jul 21, 2005	9.55	9.75	9.16	9.21
287	NASDAQ	ACAD	Wed, Jul 20, 2005	9.06	9.57	9.06	9.50
286	NASDAQ	ACAD	Tue, Jul 19, 2005	8.83	9.34	8.83	9.27
285	NASDAQ	ACAD	Mon, Jul 18, 2005	8.89	8.94	8.78	8.83
284	NASDAQ	ACAD	Fri, Jul 15, 2005	8.97	9.08	8.94	8.98
283	NASDAQ	ACAD	Thu, Jul 14, 2005	9.07	9.09	8.91	9.04
282	NASDAQ	ACAD	Wed, Jul 13, 2005	8.87	9.03	8.82	8.95
281	NASDAQ	ACAD	Tue, Jul 12, 2005	9.00	9.04	8.82	8.99
280	NASDAQ	ACAD	Mon, Jul 11, 2005	9.00	9.08	8.57	9.07
279	NASDAQ	ACAD	Fri, Jul 8, 2005	8.00	9.00	8.00	9.00
278	NASDAQ	ACAD	Thu, Jul 7, 2005	8.10	8.26	7.85	8.10
277	NASDAQ	ACAD	Wed, Jul 6, 2005	8.40	8.75	8.26	8.29
276	NASDAQ	ACAD	Tue, Jul 5, 2005	8.34	8.40	8.24	8.36
275	NASDAQ	ACAD	Fri, Jul 1, 2005	8.33	8.50	8.06	8.34
274	NASDAQ	ACAD	Thu, Jun 30, 2005	8.85	8.86	8.37	8.40
273	NASDAQ	ACAD	Wed, Jun 29, 2005	8.88	8.89	8.71	8.76
272	NASDAQ	ACAD	Tue, Jun 28, 2005	8.72	8.89	8.63	8.84
271	NASDAQ	ACAD	Mon, Jun 27, 2005	9.21	9.21	8.66	8.80
270	NASDAQ	ACAD	Fri, Jun 24, 2005	9.10	9.34	8.96	9.20
269	NASDAQ	ACAD	Thu, Jun 23, 2005	9.12	9.15	8.89	9.02
268	NASDAQ	ACAD	Wed, Jun 22, 2005	9.00	9.13	8.67	9.02
267	NASDAQ	ACAD	Tue, Jun 21, 2005	9.00	9.18	8.81	9.10
266	NASDAQ	ACAD	Mon, Jun 20, 2005	9.38	9.38	9.00	9.07
265	NASDAQ	ACAD	Fri, Jun 17, 2005	9.32	9.33	9.06	9.20
264	NASDAQ	ACAD	Thu, Jun 16, 2005	9.00	9.51	8.95	9.32
263	NASDAQ	ACAD	Wed, Jun 15, 2005	9.00	9.00	8.71	8.89
262	NASDAQ	ACAD	Tue, Jun 14, 2005	8.88	9.00	8.79	9.00
261	NASDAQ	ACAD	Mon, Jun 13, 2005	8.72	8.96	8.54	8.90
260	NASDAQ	ACAD	Fri, Jun 10, 2005	8.76	8.77	8.44	8.51
259	NASDAQ	ACAD	Thu, Jun 9, 2005	8.53	8.95	8.36	8.85
258	NASDAQ	ACAD	Wed, Jun 8, 2005	9.00	9.00	8.33	8.50
257	NASDAQ	ACAD	Tue, Jun 7, 2005	8.85	9.07	8.85	8.92
256	NASDAQ	ACAD	Mon, Jun 6, 2005	8.59	8.95	8.59	8.79
255	NASDAQ	ACAD	Fri, Jun 3, 2005	8.61	8.82	8.61	8.75
254	NASDAQ	ACAD	Thu, Jun 2, 2005	8.82	8.82	8.60	8.82
253	NASDAQ	ACAD	Wed, Jun 1, 2005	8.82	8.82	8.51	8.71
252	NASDAQ	ACAD	Tue, May 31, 2005	8.58	8.82	8.56	8.73
251	NASDAQ	ACAD	Fri, May 27, 2005	9.02	9.02	8.40	8.65
250	NASDAQ	ACAD	Thu, May 26, 2005	9.10	9.10	8.50	8.52
249	NASDAQ	ACAD	Wed, May 25, 2005	9.00	9.31	8.80	8.82
248	NASDAQ	ACAD	Tue, May 24, 2005	8.11	9.30	7.88	9.15
247	NASDAQ	ACAD	Mon, May 23, 2005	7.91	8.10	7.88	7.91
246	NASDAQ	ACAD	Fri, May 20, 2005	8.00	8.00	7.50	7.57
245	NASDAQ	ACAD	Thu, May 19, 2005	7.38	7.88	7.38	7.74
244	NASDAQ	ACAD	Wed, May 18, 2005	7.20	7.37	7.18	7.37
243	NASDAQ	ACAD	Tue, May 17, 2005	7.20	7.36	7.17	7.21
242	NASDAQ	ACAD	Mon, May 16, 2005	7.05	7.22	7.01	7.20
241	NASDAQ	ACAD	Fri, May 13, 2005	7.20	7.28	7.10	7.19
240	NASDAQ	ACAD	Thu, May 12, 2005	7.63	7.63	7.20	7.20
239	NASDAQ	ACAD	Wed, May 11, 2005	7.50	7.50	7.37	7.43
238	NASDAQ	ACAD	Tue, May 10, 2005	7.26	7.37	7.26	7.27
237	NASDAQ	ACAD	Mon, May 9, 2005	7.39	7.40	7.38	7.40
236	NASDAQ	ACAD	Fri, May 6, 2005	7.50	7.50	7.26	7.40
235	NASDAQ	ACAD	Thu, May 5, 2005	7.90	7.90	7.30	7.50
234	NASDAQ	ACAD	Wed, May 4, 2005	7.54	7.83	7.40	7.54
233	NASDAQ	ACAD	Tue, May 3, 2005	7.96	7.98	7.30	7.50
232	NASDAQ	ACAD	Mon, May 2, 2005	7.75	7.95	7.57	7.70
231	NASDAQ	ACAD	Fri, Apr 29, 2005	7.51	7.70	7.46	7.46
230	NASDAQ	ACAD	Thu, Apr 28, 2005	7.95	7.95	7.51	7.51
229	NASDAQ	ACAD	Wed, Apr 27, 2005	7.95	7.95	7.66	7.74
228	NASDAQ	ACAD	Tue, Apr 26, 2005	7.64	8.01	7.35	7.67
227	NASDAQ	ACAD	Mon, Apr 25, 2005	7.25	7.69	7.04	7.28
226	NASDAQ	ACAD	Fri, Apr 22, 2005	7.19	7.19	6.72	7.16
225	NASDAQ	ACAD	Thu, Apr 21, 2005	6.60	7.21	6.52	7.20
224	NASDAQ	ACAD	Wed, Apr 20, 2005	6.54	6.89	6.52	6.74
223	NASDAQ	ACAD	Tue, Apr 19, 2005	6.46	6.95	6.39	6.86
222	NASDAQ	ACAD	Mon, Apr 18, 2005	7.00	7.18	7.00	7.15
221	NASDAQ	ACAD	Fri, Apr 15, 2005	7.33	7.38	6.50	6.92
220	NASDAQ	ACAD	Thu, Apr 14, 2005	6.25	7.22	6.25	6.90
219	NASDAQ	ACAD	Wed, Apr 13, 2005	6.69	6.82	6.35	6.50
218	NASDAQ	ACAD	Tue, Apr 12, 2005	6.78	6.84	6.26	6.57
217	NASDAQ	ACAD	Mon, Apr 11, 2005	6.66	6.94	6.28	6.75
216	NASDAQ	ACAD	Fri, Apr 8, 2005	6.89	6.89	6.52	6.62
215	NASDAQ	ACAD	Thu, Apr 7, 2005	7.05	7.05	6.91	6.91
214	NASDAQ	ACAD	Wed, Apr 6, 2005	6.81	7.10	6.77	6.95
213	NASDAQ	ACAD	Tue, Apr 5, 2005	6.77	7.15	6.76	6.93
212	NASDAQ	ACAD	Mon, Apr 4, 2005	6.93	7.15	6.85	6.85
211	NASDAQ	ACAD	Fri, Apr 1, 2005	6.90	7.19	6.85	6.85
210	NASDAQ	ACAD	Thu, Mar 31, 2005	7.07	7.07	6.76	6.90
209	NASDAQ	ACAD	Wed, Mar 30, 2005	7.13	7.14	6.92	7.14
208	NASDAQ	ACAD	Tue, Mar 29, 2005	6.95	7.47	6.95	7.00
207	NASDAQ	ACAD	Mon, Mar 28, 2005	7.00	7.01	7.00	7.01
206	NASDAQ	ACAD	Thu, Mar 24, 2005	7.16	7.37	6.96	6.96
205	NASDAQ	ACAD	Wed, Mar 23, 2005	7.01	7.19	6.92	7.19
204	NASDAQ	ACAD	Tue, Mar 22, 2005	6.95	7.14	6.95	7.09
203	NASDAQ	ACAD	Mon, Mar 21, 2005	7.26	7.26	7.05	7.05
202	NASDAQ	ACAD	Fri, Mar 18, 2005	7.18	7.46	7.10	7.28
201	NASDAQ	ACAD	Thu, Mar 17, 2005	7.17	7.17	7.17	7.17
200	NASDAQ	ACAD	Wed, Mar 16, 2005	7.15	7.20	7.15	7.18
199	NASDAQ	ACAD	Tue, Mar 15, 2005	7.08	7.43	7.08	7.11
198	NASDAQ	ACAD	Mon, Mar 14, 2005	7.30	7.30	6.98	7.09
197	NASDAQ	ACAD	Fri, Mar 11, 2005	7.01	7.27	6.98	7.01
196	NASDAQ	ACAD	Thu, Mar 10, 2005	7.12	7.12	6.92	6.95
195	NASDAQ	ACAD	Wed, Mar 9, 2005	7.00	7.44	6.96	7.17
194	NASDAQ	ACAD	Tue, Mar 8, 2005	7.01	7.15	7.00	7.15
193	NASDAQ	ACAD	Mon, Mar 7, 2005	7.08	7.10	7.05	7.05
192	NASDAQ	ACAD	Fri, Mar 4, 2005	7.90	7.90	7.12	7.21
191	NASDAQ	ACAD	Thu, Mar 3, 2005	8.00	8.00	7.53	7.53
190	NASDAQ	ACAD	Wed, Mar 2, 2005	8.20	8.20	7.50	7.55
189	NASDAQ	ACAD	Tue, Mar 1, 2005	7.60	7.99	7.55	7.73
188	NASDAQ	ACAD	Mon, Feb 28, 2005	7.65	7.65	7.40	7.52
187	NASDAQ	ACAD	Fri, Feb 25, 2005	7.60	7.90	7.50	7.64
186	NASDAQ	ACAD	Thu, Feb 24, 2005	7.64	7.91	7.55	7.61
185	NASDAQ	ACAD	Wed, Feb 23, 2005	7.77	8.07	7.50	7.75
184	NASDAQ	ACAD	Tue, Feb 22, 2005	8.19	8.19	7.76	7.80
183	NASDAQ	ACAD	Fri, Feb 18, 2005	8.01	8.01	7.58	7.64
182	NASDAQ	ACAD	Thu, Feb 17, 2005	8.03	8.13	8.00	8.05
181	NASDAQ	ACAD	Wed, Feb 16, 2005	8.05	8.27	8.03	8.11
180	NASDAQ	ACAD	Tue, Feb 15, 2005	8.06	8.08	8.06	8.08
179	NASDAQ	ACAD	Mon, Feb 14, 2005	8.00	8.30	8.00	8.19
178	NASDAQ	ACAD	Fri, Feb 11, 2005	8.37	8.37	8.04	8.18
177	NASDAQ	ACAD	Thu, Feb 10, 2005	8.31	8.31	7.81	8.03
176	NASDAQ	ACAD	Wed, Feb 9, 2005	8.15	8.40	8.07	8.29
175	NASDAQ	ACAD	Tue, Feb 8, 2005	7.67	8.12	7.62	8.07
174	NASDAQ	ACAD	Mon, Feb 7, 2005	7.40	7.54	7.38	7.50
173	NASDAQ	ACAD	Fri, Feb 4, 2005	7.25	7.45	7.00	7.34
172	NASDAQ	ACAD	Thu, Feb 3, 2005	7.40	7.50	7.40	7.45
171	NASDAQ	ACAD	Wed, Feb 2, 2005	7.25	7.39	7.25	7.35
170	NASDAQ	ACAD	Tue, Feb 1, 2005	7.15	7.24	7.08	7.15
169	NASDAQ	ACAD	Mon, Jan 31, 2005	7.15	7.15	7.00	7.07
168	NASDAQ	ACAD	Fri, Jan 28, 2005	7.00	7.09	6.90	6.96
167	NASDAQ	ACAD	Thu, Jan 27, 2005	6.60	7.00	6.60	7.00
166	NASDAQ	ACAD	Wed, Jan 26, 2005	6.53	6.75	6.53	6.74
165	NASDAQ	ACAD	Tue, Jan 25, 2005	6.32	6.60	6.32	6.56
164	NASDAQ	ACAD	Mon, Jan 24, 2005	6.74	6.78	6.25	6.42
163	NASDAQ	ACAD	Fri, Jan 21, 2005	6.79	6.79	6.61	6.64
162	NASDAQ	ACAD	Thu, Jan 20, 2005	6.61	6.66	6.61	6.65
161	NASDAQ	ACAD	Wed, Jan 19, 2005	6.75	6.76	6.61	6.62
160	NASDAQ	ACAD	Tue, Jan 18, 2005	7.24	7.24	6.61	6.80
159	NASDAQ	ACAD	Fri, Jan 14, 2005	7.11	7.11	7.06	7.06
158	NASDAQ	ACAD	Thu, Jan 13, 2005	7.36	7.36	7.07	7.20
157	NASDAQ	ACAD	Wed, Jan 12, 2005	7.25	7.64	7.17	7.42
156	NASDAQ	ACAD	Tue, Jan 11, 2005	6.59	7.20	6.59	7.02
155	NASDAQ	ACAD	Mon, Jan 10, 2005	6.50	6.56	6.40	6.43
154	NASDAQ	ACAD	Fri, Jan 7, 2005	6.43	6.70	6.43	6.50
153	NASDAQ	ACAD	Thu, Jan 6, 2005	6.35	6.39	6.16	6.34
152	NASDAQ	ACAD	Wed, Jan 5, 2005	6.25	6.27	6.21	6.26
151	NASDAQ	ACAD	Tue, Jan 4, 2005	6.65	6.65	6.28	6.28
150	NASDAQ	ACAD	Mon, Jan 3, 2005	6.82	6.82	6.39	6.39
149	NASDAQ	ACAD	Fri, Dec 31, 2004	6.04	6.77	5.70	6.77
148	NASDAQ	ACAD	Thu, Dec 30, 2004	6.25	6.25	6.06	6.06
147	NASDAQ	ACAD	Wed, Dec 29, 2004	5.89	6.15	5.81	6.13
146	NASDAQ	ACAD	Tue, Dec 28, 2004	6.05	6.05	5.81	5.90
145	NASDAQ	ACAD	Mon, Dec 27, 2004	6.14	6.34	5.94	6.17
144	NASDAQ	ACAD	Thu, Dec 23, 2004	6.75	6.75	5.79	6.31
143	NASDAQ	ACAD	Wed, Dec 22, 2004	6.95	6.95	6.88	6.90
142	NASDAQ	ACAD	Tue, Dec 21, 2004	6.98	7.08	6.85	6.93
141	NASDAQ	ACAD	Mon, Dec 20, 2004	6.78	6.84	6.72	6.72
140	NASDAQ	ACAD	Thu, Dec 16, 2004	6.91	6.96	6.72	6.81
139	NASDAQ	ACAD	Wed, Dec 15, 2004	6.99	7.05	6.90	6.90
138	NASDAQ	ACAD	Tue, Dec 14, 2004	7.00	7.06	6.87	7.04
137	NASDAQ	ACAD	Mon, Dec 13, 2004	6.81	7.20	6.81	6.99
136	NASDAQ	ACAD	Fri, Dec 10, 2004	6.79	6.89	6.79	6.80
135	NASDAQ	ACAD	Thu, Dec 9, 2004	6.74	6.89	6.74	6.82
134	NASDAQ	ACAD	Wed, Dec 8, 2004	6.91	6.91	6.52	6.83
133	NASDAQ	ACAD	Tue, Dec 7, 2004	6.80	6.81	6.74	6.80
132	NASDAQ	ACAD	Mon, Dec 6, 2004	6.90	6.92	6.79	6.79
131	NASDAQ	ACAD	Fri, Dec 3, 2004	6.91	6.91	6.80	6.80
130	NASDAQ	ACAD	Thu, Dec 2, 2004	6.72	6.92	6.72	6.81
129	NASDAQ	ACAD	Wed, Dec 1, 2004	6.70	6.89	6.65	6.69
128	NASDAQ	ACAD	Tue, Nov 30, 2004	6.92	6.92	6.76	6.78
127	NASDAQ	ACAD	Mon, Nov 29, 2004	6.90	7.02	6.80	6.82
126	NASDAQ	ACAD	Fri, Nov 26, 2004	6.91	6.91	6.79	6.81
125	NASDAQ	ACAD	Wed, Nov 24, 2004	6.71	6.90	6.68	6.68
124	NASDAQ	ACAD	Tue, Nov 23, 2004	6.65	6.70	6.48	6.61
123	NASDAQ	ACAD	Mon, Nov 22, 2004	6.90	6.90	6.52	6.67
122	NASDAQ	ACAD	Fri, Nov 19, 2004	7.00	7.05	6.52	6.68
121	NASDAQ	ACAD	Thu, Nov 18, 2004	7.08	7.10	7.00	7.07
120	NASDAQ	ACAD	Wed, Nov 17, 2004	7.25	7.30	7.06	7.13
119	NASDAQ	ACAD	Tue, Nov 16, 2004	7.03	7.33	7.03	7.20
118	NASDAQ	ACAD	Mon, Nov 15, 2004	7.07	7.24	7.06	7.08
117	NASDAQ	ACAD	Fri, Nov 12, 2004	7.15	7.20	7.09	7.09
116	NASDAQ	ACAD	Thu, Nov 11, 2004	7.31	7.48	7.07	7.10
115	NASDAQ	ACAD	Wed, Nov 10, 2004	7.48	7.48	7.35	7.35
114	NASDAQ	ACAD	Tue, Nov 9, 2004	7.38	7.48	7.38	7.40
113	NASDAQ	ACAD	Mon, Nov 8, 2004	7.15	7.44	6.94	7.39
112	NASDAQ	ACAD	Fri, Nov 5, 2004	7.25	7.28	7.19	7.19
111	NASDAQ	ACAD	Thu, Nov 4, 2004	7.23	7.23	7.13	7.20
110	NASDAQ	ACAD	Wed, Nov 3, 2004	7.31	7.41	7.16	7.23
109	NASDAQ	ACAD	Tue, Nov 2, 2004	7.37	7.58	7.36	7.36
108	NASDAQ	ACAD	Mon, Nov 1, 2004	7.60	7.60	7.32	7.59
107	NASDAQ	ACAD	Fri, Oct 29, 2004	7.47	7.63	7.37	7.63
106	NASDAQ	ACAD	Thu, Oct 28, 2004	7.64	7.64	7.20	7.63
105	NASDAQ	ACAD	Wed, Oct 27, 2004	6.85	7.64	6.85	7.64
104	NASDAQ	ACAD	Tue, Oct 26, 2004	7.35	7.50	6.90	6.90
103	NASDAQ	ACAD	Mon, Oct 25, 2004	7.11	7.11	6.93	7.00
102	NASDAQ	ACAD	Fri, Oct 22, 2004	7.32	7.45	7.11	7.11
101	NASDAQ	ACAD	Thu, Oct 21, 2004	7.33	7.55	7.20	7.55
100	NASDAQ	ACAD	Wed, Oct 20, 2004	7.22	7.54	7.22	7.54
99	NASDAQ	ACAD	Tue, Oct 19, 2004	7.47	7.47	7.21	7.43
98	NASDAQ	ACAD	Mon, Oct 18, 2004	7.46	7.50	7.21	7.47
97	NASDAQ	ACAD	Fri, Oct 15, 2004	7.58	7.76	7.47	7.73
96	NASDAQ	ACAD	Thu, Oct 14, 2004	7.34	7.75	7.26	7.75
95	NASDAQ	ACAD	Wed, Oct 13, 2004	7.46	7.67	7.26	7.67
94	NASDAQ	ACAD	Tue, Oct 12, 2004	7.56	7.70	7.50	7.66
93	NASDAQ	ACAD	Mon, Oct 11, 2004	7.70	7.70	7.45	7.63
92	NASDAQ	ACAD	Fri, Oct 8, 2004	7.87	7.87	7.65	7.65
91	NASDAQ	ACAD	Wed, Oct 6, 2004	7.75	7.80	7.75	7.80
90	NASDAQ	ACAD	Tue, Oct 5, 2004	7.80	7.80	7.78	7.80
89	NASDAQ	ACAD	Mon, Oct 4, 2004	7.80	7.90	7.80	7.85
88	NASDAQ	ACAD	Fri, Oct 1, 2004	7.80	7.80	7.65	7.80
87	NASDAQ	ACAD	Thu, Sep 30, 2004	7.80	7.95	7.73	7.80
86	NASDAQ	ACAD	Wed, Sep 29, 2004	7.98	8.00	7.60	7.80
85	NASDAQ	ACAD	Tue, Sep 28, 2004	7.39	7.90	7.23	7.23
84	NASDAQ	ACAD	Mon, Sep 27, 2004	7.25	7.25	7.03	7.20
83	NASDAQ	ACAD	Fri, Sep 24, 2004	7.02	7.25	7.00	7.00
82	NASDAQ	ACAD	Thu, Sep 23, 2004	7.02	7.25	7.02	7.25
81	NASDAQ	ACAD	Wed, Sep 22, 2004	7.02	7.20	7.00	7.09
80	NASDAQ	ACAD	Tue, Sep 21, 2004	7.41	7.58	7.25	7.25
79	NASDAQ	ACAD	Mon, Sep 20, 2004	7.80	7.80	7.30	7.49
78	NASDAQ	ACAD	Fri, Sep 17, 2004	7.81	7.81	7.65	7.75
77	NASDAQ	ACAD	Thu, Sep 16, 2004	7.90	7.90	7.71	7.71
76	NASDAQ	ACAD	Wed, Sep 15, 2004	7.89	7.95	7.69	7.95
75	NASDAQ	ACAD	Tue, Sep 14, 2004	7.75	7.95	7.60	7.76
74	NASDAQ	ACAD	Mon, Sep 13, 2004	7.36	7.92	7.21	7.76
73	NASDAQ	ACAD	Fri, Sep 10, 2004	7.35	7.60	7.26	7.41
72	NASDAQ	ACAD	Thu, Sep 9, 2004	7.50	7.50	7.31	7.39
71	NASDAQ	ACAD	Wed, Sep 8, 2004	7.50	7.50	7.35	7.39
70	NASDAQ	ACAD	Tue, Sep 7, 2004	7.46	7.81	7.35	7.40
69	NASDAQ	ACAD	Fri, Sep 3, 2004	7.11	7.45	7.11	7.45
68	NASDAQ	ACAD	Thu, Sep 2, 2004	6.94	7.09	6.50	6.95
67	NASDAQ	ACAD	Wed, Sep 1, 2004	6.45	6.89	6.38	6.89
66	NASDAQ	ACAD	Tue, Aug 31, 2004	6.25	6.45	6.25	6.45
65	NASDAQ	ACAD	Mon, Aug 30, 2004	6.00	6.24	5.90	6.20
64	NASDAQ	ACAD	Fri, Aug 27, 2004	5.81	5.98	5.81	5.91
63	NASDAQ	ACAD	Thu, Aug 26, 2004	5.70	6.00	5.15	5.94
62	NASDAQ	ACAD	Wed, Aug 25, 2004	5.65	6.00	5.60	5.71
61	NASDAQ	ACAD	Tue, Aug 24, 2004	5.70	5.70	5.40	5.60
60	NASDAQ	ACAD	Mon, Aug 23, 2004	5.70	5.70	5.30	5.70
59	NASDAQ	ACAD	Fri, Aug 20, 2004	5.50	5.73	5.00	5.70
58	NASDAQ	ACAD	Thu, Aug 19, 2004	5.70	5.70	5.45	5.60
57	NASDAQ	ACAD	Wed, Aug 18, 2004	5.70	5.70	5.70	5.70
56	NASDAQ	ACAD	Tue, Aug 17, 2004	5.30	5.75	5.27	5.70
55	NASDAQ	ACAD	Mon, Aug 16, 2004	5.16	5.47	5.14	5.28
54	NASDAQ	ACAD	Fri, Aug 13, 2004	5.35	5.45	5.14	5.45
53	NASDAQ	ACAD	Thu, Aug 12, 2004	5.40	5.47	5.40	5.47
52	NASDAQ	ACAD	Wed, Aug 11, 2004	5.13	5.38	5.12	5.12
51	NASDAQ	ACAD	Tue, Aug 10, 2004	5.20	5.46	5.10	5.46
50	NASDAQ	ACAD	Mon, Aug 9, 2004	5.07	5.30	5.06	5.15
49	NASDAQ	ACAD	Fri, Aug 6, 2004	5.23	5.39	4.95	5.39
48	NASDAQ	ACAD	Thu, Aug 5, 2004	5.80	5.80	5.20	5.23
47	NASDAQ	ACAD	Wed, Aug 4, 2004	5.96	6.02	5.75	5.85
46	NASDAQ	ACAD	Tue, Aug 3, 2004	6.33	6.48	5.90	5.96
45	NASDAQ	ACAD	Mon, Aug 2, 2004	6.00	6.25	6.00	6.25
44	NASDAQ	ACAD	Fri, Jul 30, 2004	6.15	6.34	6.10	6.22
43	NASDAQ	ACAD	Thu, Jul 29, 2004	6.08	6.30	5.98	6.29
42	NASDAQ	ACAD	Wed, Jul 28, 2004	6.15	6.30	6.15	6.29
41	NASDAQ	ACAD	Tue, Jul 27, 2004	6.29	6.30	6.11	6.30
40	NASDAQ	ACAD	Mon, Jul 26, 2004	5.97	6.40	5.97	6.11
39	NASDAQ	ACAD	Fri, Jul 23, 2004	6.30	6.30	6.02	6.17
38	NASDAQ	ACAD	Thu, Jul 22, 2004	6.20	6.30	6.00	6.30
37	NASDAQ	ACAD	Wed, Jul 21, 2004	6.02	6.30	6.00	6.01
36	NASDAQ	ACAD	Tue, Jul 20, 2004	6.03	6.20	6.00	6.20
35	NASDAQ	ACAD	Mon, Jul 19, 2004	6.05	6.30	6.00	6.03
34	NASDAQ	ACAD	Fri, Jul 16, 2004	6.35	6.35	6.05	6.30
33	NASDAQ	ACAD	Thu, Jul 15, 2004	6.15	6.35	6.00	6.20
32	NASDAQ	ACAD	Wed, Jul 14, 2004	6.15	6.15	6.15	6.15
31	NASDAQ	ACAD	Tue, Jul 13, 2004	6.30	6.40	6.06	6.30
30	NASDAQ	ACAD	Mon, Jul 12, 2004	6.25	6.50	6.25	6.38
29	NASDAQ	ACAD	Fri, Jul 9, 2004	6.01	6.01	6.00	6.00
28	NASDAQ	ACAD	Thu, Jul 8, 2004	6.30	6.30	6.00	6.07
27	NASDAQ	ACAD	Wed, Jul 7, 2004	6.17	6.17	6.07	6.08
26	NASDAQ	ACAD	Tue, Jul 6, 2004	6.15	6.25	6.15	6.15
25	NASDAQ	ACAD	Fri, Jul 2, 2004	6.35	6.35	6.13	6.30
24	NASDAQ	ACAD	Thu, Jul 1, 2004	6.32	6.39	6.25	6.30
23	NASDAQ	ACAD	Wed, Jun 30, 2004	6.27	6.27	6.13	6.20
22	NASDAQ	ACAD	Tue, Jun 29, 2004	6.40	6.50	6.18	6.27
21	NASDAQ	ACAD	Mon, Jun 28, 2004	6.44	6.44	5.99	6.15
20	NASDAQ	ACAD	Fri, Jun 25, 2004	6.48	6.48	6.00	6.00
19	NASDAQ	ACAD	Thu, Jun 24, 2004	6.25	6.30	6.01	6.20
18	NASDAQ	ACAD	Wed, Jun 23, 2004	6.84	6.84	6.10	6.40
17	NASDAQ	ACAD	Tue, Jun 22, 2004	6.60	6.75	6.35	6.35
16	NASDAQ	ACAD	Mon, Jun 21, 2004	6.81	6.89	6.55	6.60
15	NASDAQ	ACAD	Fri, Jun 18, 2004	6.95	6.95	6.51	6.62
14	NASDAQ	ACAD	Thu, Jun 17, 2004	6.50	6.92	6.30	6.85
13	NASDAQ	ACAD	Wed, Jun 16, 2004	6.40	6.70	6.26	6.40
12	NASDAQ	ACAD	Tue, Jun 15, 2004	6.11	6.70	6.10	6.40
11	NASDAQ	ACAD	Mon, Jun 14, 2004	6.15	6.23	6.05	6.20
10	NASDAQ	ACAD	Thu, Jun 10, 2004	6.20	6.20	5.79	6.10
9	NASDAQ	ACAD	Wed, Jun 9, 2004	6.30	6.30	5.96	5.96
8	NASDAQ	ACAD	Tue, Jun 8, 2004	6.49	6.49	6.06	6.10
7	NASDAQ	ACAD	Mon, Jun 7, 2004	6.10	6.30	6.00	6.10
6	NASDAQ	ACAD	Fri, Jun 4, 2004	6.60	6.60	6.00	6.02
5	NASDAQ	ACAD	Thu, Jun 3, 2004	6.25	6.50	6.25	6.25
4	NASDAQ	ACAD	Wed, Jun 2, 2004	6.40	6.45	6.25	6.30
3	NASDAQ	ACAD	Tue, Jun 1, 2004	6.59	6.71	6.40	6.50
2	NASDAQ	ACAD	Fri, May 28, 2004	6.88	6.88	6.61	6.61
1	NASDAQ	ACAD	Thu, May 27, 2004	7.44	7.50	6.50	6.70
#	Exchange	Symbol	Date	Open	High	Low	Close

ACADIA Pharmaceuticals Inc NASDAQ:ACAD 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