American Coastal Insurance Corp NASDAQ:ACIC Historical Prices

Below are the 3099 trading days of historical prices for ACIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3099	NASDAQ	ACIC	Fri, Apr 19, 2024	10.27	10.64	10.27	10.63
3098	NASDAQ	ACIC	Thu, Apr 18, 2024	10.32	10.45	10.17	10.33
3097	NASDAQ	ACIC	Wed, Apr 17, 2024	10.79	10.79	10.22	10.29
3096	NASDAQ	ACIC	Tue, Apr 16, 2024	10.67	10.88	10.56	10.79
3095	NASDAQ	ACIC	Mon, Apr 15, 2024	10.80	10.85	10.63	10.73
3094	NASDAQ	ACIC	Fri, Apr 12, 2024	11.09	11.29	10.76	10.85
3093	NASDAQ	ACIC	Thu, Apr 11, 2024	11.26	11.31	11.01	11.13
3092	NASDAQ	ACIC	Wed, Apr 10, 2024	11.23	11.67	11.14	11.27
3091	NASDAQ	ACIC	Tue, Apr 9, 2024	11.37	11.53	11.10	11.35
3090	NASDAQ	ACIC	Mon, Apr 8, 2024	11.29	11.38	10.92	11.31
3089	NASDAQ	ACIC	Fri, Apr 5, 2024	10.98	11.47	10.98	11.21
3088	NASDAQ	ACIC	Thu, Apr 4, 2024	10.89	11.55	10.84	11.08
3087	NASDAQ	ACIC	Wed, Apr 3, 2024	10.28	10.81	10.28	10.76
3086	NASDAQ	ACIC	Tue, Apr 2, 2024	10.22	10.54	10.22	10.37
3085	NASDAQ	ACIC	Mon, Apr 1, 2024	10.83	10.83	10.26	10.36
3084	NASDAQ	ACIC	Thu, Mar 28, 2024	10.54	10.87	10.54	10.69
3083	NASDAQ	ACIC	Wed, Mar 27, 2024	10.28	10.66	10.19	10.62
3082	NASDAQ	ACIC	Tue, Mar 26, 2024	10.03	10.23	9.90	10.11
3081	NASDAQ	ACIC	Mon, Mar 25, 2024	10.40	10.54	10.09	10.17
3080	NASDAQ	ACIC	Fri, Mar 22, 2024	10.44	10.46	9.89	10.11
3079	NASDAQ	ACIC	Thu, Mar 21, 2024	10.58	10.91	10.52	10.86
3078	NASDAQ	ACIC	Wed, Mar 20, 2024	10.72	10.85	10.40	10.55
3077	NASDAQ	ACIC	Tue, Mar 19, 2024	10.64	10.89	10.64	10.72
3076	NASDAQ	ACIC	Mon, Mar 18, 2024	10.69	10.93	10.59	10.69
3075	NASDAQ	ACIC	Fri, Mar 15, 2024	10.57	10.90	10.57	10.77
3074	NASDAQ	ACIC	Thu, Mar 14, 2024	10.60	10.65	10.39	10.60
3073	NASDAQ	ACIC	Wed, Mar 13, 2024	10.59	10.85	10.49	10.66
3072	NASDAQ	ACIC	Tue, Mar 12, 2024	10.02	10.71	9.85	10.67
3071	NASDAQ	ACIC	Mon, Mar 11, 2024	10.00	10.33	9.97	10.10
3070	NASDAQ	ACIC	Fri, Mar 8, 2024	10.59	10.67	10.00	10.04
3069	NASDAQ	ACIC	Thu, Mar 7, 2024	10.40	10.77	10.30	10.58
3068	NASDAQ	ACIC	Wed, Mar 6, 2024	10.53	10.72	10.14	10.38
3067	NASDAQ	ACIC	Tue, Mar 5, 2024	10.79	11.28	10.24	10.35
3066	NASDAQ	ACIC	Mon, Mar 4, 2024	12.21	12.47	10.81	10.85
3065	NASDAQ	ACIC	Fri, Mar 1, 2024	13.68	14.00	11.43	11.90
3064	NASDAQ	ACIC	Thu, Feb 29, 2024	14.25	14.25	13.58	13.94
3063	NASDAQ	ACIC	Wed, Feb 28, 2024	13.64	14.01	13.51	13.95
3062	NASDAQ	ACIC	Tue, Feb 27, 2024	13.97	14.06	13.51	13.76
3061	NASDAQ	ACIC	Mon, Feb 26, 2024	13.88	13.92	13.26	13.69
3060	NASDAQ	ACIC	Fri, Feb 23, 2024	13.28	13.81	13.21	13.60
3059	NASDAQ	ACIC	Thu, Feb 22, 2024	13.27	13.82	13.11	13.34
3058	NASDAQ	ACIC	Wed, Feb 21, 2024	13.28	13.40	13.05	13.27
3057	NASDAQ	ACIC	Tue, Feb 20, 2024	13.08	13.68	12.96	13.39
3056	NASDAQ	ACIC	Fri, Feb 16, 2024	12.74	13.26	12.69	13.19
3055	NASDAQ	ACIC	Thu, Feb 15, 2024	12.55	12.79	12.32	12.74
3054	NASDAQ	ACIC	Wed, Feb 14, 2024	11.81	12.90	11.81	12.55
3053	NASDAQ	ACIC	Tue, Feb 13, 2024	11.45	11.97	11.44	11.62
3052	NASDAQ	ACIC	Mon, Feb 12, 2024	11.67	12.13	11.67	11.78
3051	NASDAQ	ACIC	Fri, Feb 9, 2024	11.38	11.76	11.10	11.68
3050	NASDAQ	ACIC	Thu, Feb 8, 2024	11.02	11.50	10.92	11.40
3049	NASDAQ	ACIC	Wed, Feb 7, 2024	11.23	11.32	10.93	10.97
3048	NASDAQ	ACIC	Tue, Feb 6, 2024	11.30	11.45	10.97	11.26
3047	NASDAQ	ACIC	Mon, Feb 5, 2024	11.58	11.78	11.01	11.30
3046	NASDAQ	ACIC	Fri, Feb 2, 2024	12.18	12.41	11.40	11.41
3045	NASDAQ	ACIC	Thu, Feb 1, 2024	11.73	12.17	11.62	12.16
3044	NASDAQ	ACIC	Wed, Jan 31, 2024	11.68	12.04	11.57	11.57
3043	NASDAQ	ACIC	Tue, Jan 30, 2024	11.72	11.91	11.46	11.62
3042	NASDAQ	ACIC	Mon, Jan 29, 2024	11.38	11.74	11.30	11.60
3041	NASDAQ	ACIC	Fri, Jan 26, 2024	11.67	11.98	11.06	11.34
3040	NASDAQ	ACIC	Thu, Jan 25, 2024	11.73	11.73	11.31	11.59
3039	NASDAQ	ACIC	Wed, Jan 24, 2024	11.96	11.99	11.35	11.62
3038	NASDAQ	ACIC	Tue, Jan 23, 2024	11.80	11.87	11.47	11.71
3037	NASDAQ	ACIC	Mon, Jan 22, 2024	11.42	11.80	10.81	11.69
3036	NASDAQ	ACIC	Fri, Jan 19, 2024	12.01	12.07	11.39	11.50
3035	NASDAQ	ACIC	Thu, Jan 18, 2024	12.07	12.55	11.66	12.03
3034	NASDAQ	ACIC	Wed, Jan 17, 2024	10.15	12.24	9.94	11.90
3033	NASDAQ	ACIC	Tue, Jan 16, 2024	9.98	10.16	9.72	9.89
3032	NASDAQ	ACIC	Fri, Jan 12, 2024	10.07	10.15	9.76	9.93
3031	NASDAQ	ACIC	Thu, Jan 11, 2024	10.04	10.04	9.58	9.89
3030	NASDAQ	ACIC	Wed, Jan 10, 2024	10.25	10.25	9.75	9.92
3029	NASDAQ	ACIC	Tue, Jan 9, 2024	10.08	10.09	9.62	10.08
3028	NASDAQ	ACIC	Mon, Jan 8, 2024	10.17	10.28	9.65	10.07
3027	NASDAQ	ACIC	Fri, Jan 5, 2024	9.98	10.05	9.80	9.90
3026	NASDAQ	ACIC	Thu, Jan 4, 2024	10.35	10.35	9.68	9.71
3025	NASDAQ	ACIC	Wed, Jan 3, 2024	9.69	10.43	9.69	10.23
3024	NASDAQ	ACIC	Tue, Jan 2, 2024	9.46	9.80	9.36	9.71
3023	NASDAQ	ACIC	Fri, Dec 29, 2023	9.74	9.74	9.31	9.46
3022	NASDAQ	ACIC	Thu, Dec 28, 2023	10.18	10.18	9.62	9.74
3021	NASDAQ	ACIC	Wed, Dec 27, 2023	9.68	10.28	9.68	10.17
3020	NASDAQ	ACIC	Tue, Dec 26, 2023	9.31	9.67	9.21	9.63
3019	NASDAQ	ACIC	Fri, Dec 22, 2023	8.99	9.31	8.91	9.29
3018	NASDAQ	ACIC	Thu, Dec 21, 2023	8.61	8.91	8.61	8.91
3017	NASDAQ	ACIC	Wed, Dec 20, 2023	8.59	8.81	8.45	8.47
3016	NASDAQ	ACIC	Tue, Dec 19, 2023	8.37	8.56	8.36	8.52
3015	NASDAQ	ACIC	Mon, Dec 18, 2023	8.69	8.69	8.27	8.31
3014	NASDAQ	ACIC	Fri, Dec 15, 2023	8.90	9.00	8.44	8.47
3013	NASDAQ	ACIC	Thu, Dec 14, 2023	8.79	9.22	8.79	8.84
3012	NASDAQ	ACIC	Wed, Dec 13, 2023	8.58	8.85	8.50	8.79
3011	NASDAQ	ACIC	Tue, Dec 12, 2023	8.68	8.77	8.47	8.56
3010	NASDAQ	ACIC	Mon, Dec 11, 2023	8.73	8.73	8.44	8.67
3009	NASDAQ	ACIC	Fri, Dec 8, 2023	8.48	8.72	8.42	8.69
3008	NASDAQ	ACIC	Thu, Dec 7, 2023	8.45	8.62	8.37	8.49
3007	NASDAQ	ACIC	Wed, Dec 6, 2023	8.80	9.05	8.37	8.42
3006	NASDAQ	ACIC	Tue, Dec 5, 2023	8.92	8.92	8.30	8.64
3005	NASDAQ	ACIC	Mon, Dec 4, 2023	8.33	8.85	8.33	8.64
3004	NASDAQ	ACIC	Fri, Dec 1, 2023	8.25	8.39	8.15	8.33
3003	NASDAQ	ACIC	Thu, Nov 30, 2023	8.25	8.38	8.21	8.27
3002	NASDAQ	ACIC	Wed, Nov 29, 2023	8.33	8.33	8.19	8.22
3001	NASDAQ	ACIC	Tue, Nov 28, 2023	8.48	8.48	8.10	8.23
3000	NASDAQ	ACIC	Mon, Nov 27, 2023	8.30	8.50	8.22	8.38
2999	NASDAQ	ACIC	Fri, Nov 24, 2023	8.25	8.51	8.19	8.29
2998	NASDAQ	ACIC	Wed, Nov 22, 2023	8.30	8.41	8.18	8.19
2997	NASDAQ	ACIC	Tue, Nov 21, 2023	8.10	8.48	8.04	8.28
2996	NASDAQ	ACIC	Mon, Nov 20, 2023	8.06	8.18	7.92	8.09
2995	NASDAQ	ACIC	Fri, Nov 17, 2023	8.23	8.40	7.90	8.12
2994	NASDAQ	ACIC	Thu, Nov 16, 2023	8.95	8.95	7.97	8.21
2993	NASDAQ	ACIC	Wed, Nov 15, 2023	9.33	9.96	8.89	8.98
2992	NASDAQ	ACIC	Tue, Nov 14, 2023	7.50	9.64	7.50	9.46
2991	NASDAQ	ACIC	Mon, Nov 13, 2023	7.43	7.43	6.82	6.85
2990	NASDAQ	ACIC	Fri, Nov 10, 2023	7.43	7.54	7.30	7.35
2989	NASDAQ	ACIC	Thu, Nov 9, 2023	7.50	7.67	7.33	7.41
2988	NASDAQ	ACIC	Wed, Nov 8, 2023	7.30	7.47	7.30	7.42
2987	NASDAQ	ACIC	Tue, Nov 7, 2023	7.42	7.44	7.16	7.27
2986	NASDAQ	ACIC	Mon, Nov 6, 2023	7.45	7.48	7.27	7.40
2985	NASDAQ	ACIC	Fri, Nov 3, 2023	7.57	7.75	7.38	7.44
2984	NASDAQ	ACIC	Thu, Nov 2, 2023	7.50	7.50	7.31	7.45
2983	NASDAQ	ACIC	Wed, Nov 1, 2023	7.53	7.56	7.38	7.45
2982	NASDAQ	ACIC	Tue, Oct 31, 2023	7.54	7.54	7.36	7.49
2981	NASDAQ	ACIC	Mon, Oct 30, 2023	7.37	7.56	7.33	7.51
2980	NASDAQ	ACIC	Fri, Oct 27, 2023	7.36	7.36	7.07	7.32
2979	NASDAQ	ACIC	Thu, Oct 26, 2023	7.51	7.57	7.34	7.36
2978	NASDAQ	ACIC	Wed, Oct 25, 2023	7.32	7.58	7.28	7.42
2977	NASDAQ	ACIC	Tue, Oct 24, 2023	7.39	7.43	7.24	7.35
2976	NASDAQ	ACIC	Mon, Oct 23, 2023	7.36	7.57	7.27	7.31
2975	NASDAQ	ACIC	Fri, Oct 20, 2023	7.45	7.46	7.22	7.44
2974	NASDAQ	ACIC	Thu, Oct 19, 2023	7.57	7.67	7.40	7.48
2973	NASDAQ	ACIC	Wed, Oct 18, 2023	7.46	7.61	7.41	7.56
2972	NASDAQ	ACIC	Tue, Oct 17, 2023	7.47	7.62	7.40	7.49
2971	NASDAQ	ACIC	Mon, Oct 16, 2023	7.55	7.62	7.41	7.50
2970	NASDAQ	ACIC	Fri, Oct 13, 2023	7.41	7.52	7.30	7.50
2969	NASDAQ	ACIC	Thu, Oct 12, 2023	7.49	7.55	7.33	7.35
2968	NASDAQ	ACIC	Wed, Oct 11, 2023	7.52	7.66	7.38	7.46
2967	NASDAQ	ACIC	Tue, Oct 10, 2023	7.45	7.56	7.27	7.50
2966	NASDAQ	ACIC	Mon, Oct 9, 2023	7.37	7.65	7.37	7.47
2965	NASDAQ	ACIC	Fri, Oct 6, 2023	7.40	7.53	7.31	7.44
2964	NASDAQ	ACIC	Thu, Oct 5, 2023	7.49	7.60	7.32	7.36
2963	NASDAQ	ACIC	Wed, Oct 4, 2023	7.11	7.58	7.04	7.55
2962	NASDAQ	ACIC	Tue, Oct 3, 2023	7.13	7.31	7.00	7.11
2961	NASDAQ	ACIC	Mon, Oct 2, 2023	7.31	7.43	6.91	7.17
2960	NASDAQ	ACIC	Fri, Sep 29, 2023	7.35	7.60	7.32	7.36
2959	NASDAQ	ACIC	Thu, Sep 28, 2023	8.77	8.80	6.61	7.38
2958	NASDAQ	ACIC	Wed, Sep 27, 2023	8.70	9.29	8.65	8.94
2957	NASDAQ	ACIC	Tue, Sep 26, 2023	8.87	9.07	8.49	8.64
2956	NASDAQ	ACIC	Mon, Sep 25, 2023	7.50	9.22	7.48	8.98
2955	NASDAQ	ACIC	Fri, Sep 22, 2023	7.39	7.64	7.34	7.44
2954	NASDAQ	ACIC	Thu, Sep 21, 2023	7.32	7.47	7.14	7.33
2953	NASDAQ	ACIC	Wed, Sep 20, 2023	7.75	7.93	7.34	7.44
2952	NASDAQ	ACIC	Tue, Sep 19, 2023	7.51	7.72	7.51	7.70
2951	NASDAQ	ACIC	Mon, Sep 18, 2023	7.48	7.90	7.43	7.63
2950	NASDAQ	ACIC	Fri, Sep 15, 2023	7.84	7.90	7.51	7.67
2949	NASDAQ	ACIC	Thu, Sep 14, 2023	7.72	7.94	7.67	7.84
2948	NASDAQ	ACIC	Wed, Sep 13, 2023	7.67	7.93	7.49	7.70
2947	NASDAQ	ACIC	Tue, Sep 12, 2023	7.69	7.75	7.49	7.68
2946	NASDAQ	ACIC	Mon, Sep 11, 2023	7.71	7.71	7.71	7.71
2945	NASDAQ	ACIC	Fri, Sep 8, 2023	7.16	7.42	7.11	7.35
2944	NASDAQ	ACIC	Thu, Sep 7, 2023	7.12	7.35	7.08	7.16
2943	NASDAQ	ACIC	Wed, Sep 6, 2023	7.51	7.51	7.10	7.17
2942	NASDAQ	ACIC	Tue, Sep 5, 2023	7.73	7.77	7.43	7.54
2941	NASDAQ	ACIC	Fri, Sep 1, 2023	7.47	7.81	7.46	7.75
2940	NASDAQ	ACIC	Thu, Aug 31, 2023	7.75	7.81	7.25	7.50
2939	NASDAQ	ACIC	Wed, Aug 30, 2023	7.46	8.00	7.38	7.77
2938	NASDAQ	ACIC	Tue, Aug 29, 2023	7.33	7.76	7.17	7.49
2937	NASDAQ	ACIC	Mon, Aug 28, 2023	7.21	7.39	6.80	7.31
2936	NASDAQ	ACIC	Fri, Aug 25, 2023	7.31	7.50	7.21	7.29
2935	NASDAQ	ACIC	Thu, Aug 24, 2023	7.46	7.48	7.23	7.31
2934	NASDAQ	ACIC	Wed, Aug 23, 2023	7.17	7.62	7.17	7.49
2933	NASDAQ	ACIC	Tue, Aug 22, 2023	7.63	7.72	7.17	7.22
2932	NASDAQ	ACIC	Mon, Aug 21, 2023	7.93	7.99	7.35	7.60
2931	NASDAQ	ACIC	Fri, Aug 18, 2023	7.55	8.03	7.43	7.92
2930	NASDAQ	ACIC	Thu, Aug 17, 2023	7.77	8.18	7.51	7.64
2929	NASDAQ	ACIC	Wed, Aug 16, 2023	8.24	8.54	7.71	7.86
2928	NASDAQ	ACIC	Tue, Aug 15, 2023	7.93	8.66	7.93	8.24
2927	NASDAQ	ACIC	Mon, Aug 14, 2023	7.94	8.71	7.86	7.93
2926	NASDAQ	ACIC	Fri, Aug 11, 2023	7.64	8.15	7.57	7.83
2925	NASDAQ	ACIC	Thu, Aug 10, 2023	7.80	8.75	7.69	7.96
2924	NASDAQ	ACIC	Wed, Aug 9, 2023	5.94	7.21	5.91	7.21
2923	NASDAQ	ACIC	Tue, Aug 8, 2023	5.65	5.78	5.58	5.63
2922	NASDAQ	ACIC	Mon, Aug 7, 2023	5.47	5.72	5.24	5.66
2921	NASDAQ	ACIC	Fri, Aug 4, 2023	5.48	5.61	5.32	5.36
2920	NASDAQ	ACIC	Thu, Aug 3, 2023	5.17	5.75	5.17	5.45
2919	NASDAQ	ACIC	Wed, Aug 2, 2023	5.37	5.45	5.03	5.11
2918	NASDAQ	ACIC	Tue, Aug 1, 2023	5.24	5.47	5.17	5.37
2917	NASDAQ	ACIC	Mon, Jul 31, 2023	5.21	5.34	4.99	5.30
2916	NASDAQ	ACIC	Fri, Jul 28, 2023	4.88	5.47	4.88	5.26
2915	NASDAQ	ACIC	Thu, Jul 27, 2023	4.99	5.03	4.76	4.84
2914	NASDAQ	ACIC	Wed, Jul 26, 2023	4.93	5.02	4.84	4.98
2913	NASDAQ	ACIC	Tue, Jul 25, 2023	4.77	5.05	4.64	4.97
2912	NASDAQ	ACIC	Mon, Jul 24, 2023	4.88	5.04	4.70	4.80
2911	NASDAQ	ACIC	Fri, Jul 21, 2023	4.67	5.04	4.65	4.90
2910	NASDAQ	ACIC	Thu, Jul 20, 2023	4.47	4.65	4.42	4.62
2909	NASDAQ	ACIC	Wed, Jul 19, 2023	4.51	4.68	4.46	4.50
2908	NASDAQ	ACIC	Tue, Jul 18, 2023	4.26	4.58	4.26	4.48
2907	NASDAQ	ACIC	Mon, Jul 17, 2023	4.14	4.38	4.14	4.26
2906	NASDAQ	ACIC	Fri, Jul 14, 2023	4.30	4.30	4.11	4.15
2905	NASDAQ	ACIC	Thu, Jul 13, 2023	4.33	4.44	4.26	4.30
2904	NASDAQ	ACIC	Wed, Jul 12, 2023	4.44	4.50	4.25	4.33
2903	NASDAQ	ACIC	Tue, Jul 11, 2023	4.28	4.49	4.27	4.41
2902	NASDAQ	ACIC	Mon, Jul 10, 2023	3.94	4.47	3.86	4.32
2901	NASDAQ	ACIC	Fri, Jul 7, 2023	4.10	4.10	3.84	3.96
2900	NASDAQ	ACIC	Thu, Jul 6, 2023	4.22	4.22	3.99	4.14
2899	NASDAQ	ACIC	Wed, Jul 5, 2023	4.33	4.43	4.18	4.23
2898	NASDAQ	ACIC	Mon, Jul 3, 2023	4.45	4.48	4.35	4.40
2897	NASDAQ	ACIC	Fri, Jun 30, 2023	4.67	4.67	4.42	4.46
2896	NASDAQ	ACIC	Thu, Jun 29, 2023	4.64	4.67	4.46	4.54
2895	NASDAQ	ACIC	Wed, Jun 28, 2023	4.58	4.68	4.43	4.61
2894	NASDAQ	ACIC	Tue, Jun 27, 2023	4.75	4.84	4.50	4.57
2893	NASDAQ	ACIC	Mon, Jun 26, 2023	4.55	4.87	4.43	4.75
2892	NASDAQ	ACIC	Fri, Jun 23, 2023	4.62	4.72	4.37	4.59
2891	NASDAQ	ACIC	Thu, Jun 22, 2023	4.64	4.88	4.60	4.71
2890	NASDAQ	ACIC	Wed, Jun 21, 2023	4.60	4.72	4.38	4.66
2889	NASDAQ	ACIC	Tue, Jun 20, 2023	4.64	4.94	4.43	4.63
2888	NASDAQ	ACIC	Fri, Jun 16, 2023	4.27	4.82	4.25	4.55
2887	NASDAQ	ACIC	Thu, Jun 15, 2023	4.37	4.59	4.15	4.29
2886	NASDAQ	ACIC	Wed, Jun 14, 2023	4.66	4.88	4.36	4.43
2885	NASDAQ	ACIC	Tue, Jun 13, 2023	4.92	5.11	4.53	4.65
2884	NASDAQ	ACIC	Mon, Jun 12, 2023	5.12	5.24	4.90	4.92
2883	NASDAQ	ACIC	Fri, Jun 9, 2023	5.26	5.34	5.05	5.09
2882	NASDAQ	ACIC	Thu, Jun 8, 2023	5.27	5.43	5.15	5.28
2881	NASDAQ	ACIC	Wed, Jun 7, 2023	5.25	5.56	5.19	5.27
2880	NASDAQ	ACIC	Tue, Jun 6, 2023	5.15	5.33	5.08	5.20
2879	NASDAQ	ACIC	Mon, Jun 5, 2023	5.27	5.38	5.01	5.11
2878	NASDAQ	ACIC	Fri, Jun 2, 2023	5.52	5.62	5.21	5.25
2877	NASDAQ	ACIC	Thu, Jun 1, 2023	5.26	5.72	5.26	5.52
2876	NASDAQ	ACIC	Wed, May 31, 2023	5.19	5.44	5.14	5.26
2875	NASDAQ	ACIC	Tue, May 30, 2023	5.26	5.54	4.95	5.15
2874	NASDAQ	ACIC	Fri, May 26, 2023	5.37	5.59	5.16	5.26
2873	NASDAQ	ACIC	Thu, May 25, 2023	5.71	5.83	5.32	5.37
2872	NASDAQ	ACIC	Wed, May 24, 2023	5.86	6.13	5.58	5.68
2871	NASDAQ	ACIC	Tue, May 23, 2023	6.32	6.81	5.91	6.21
2870	NASDAQ	ACIC	Mon, May 22, 2023	5.82	6.57	5.73	6.27
2869	NASDAQ	ACIC	Fri, May 19, 2023	5.24	5.94	5.24	5.73
2868	NASDAQ	ACIC	Thu, May 18, 2023	5.33	5.42	5.06	5.20
2867	NASDAQ	ACIC	Wed, May 17, 2023	5.26	5.72	5.18	5.29
2866	NASDAQ	ACIC	Tue, May 16, 2023	4.69	5.46	4.60	5.30
2865	NASDAQ	ACIC	Mon, May 15, 2023	4.16	4.21	3.96	4.09
2864	NASDAQ	ACIC	Fri, May 12, 2023	4.44	4.44	4.22	4.22
2863	NASDAQ	ACIC	Thu, May 11, 2023	4.45	4.64	4.30	4.37
2862	NASDAQ	ACIC	Wed, May 10, 2023	4.45	4.66	4.44	4.45
2861	NASDAQ	ACIC	Tue, May 9, 2023	4.82	4.99	4.25	4.37
2860	NASDAQ	ACIC	Mon, May 8, 2023	4.55	5.02	4.50	4.67
2859	NASDAQ	ACIC	Fri, May 5, 2023	4.30	4.71	4.30	4.58
2858	NASDAQ	ACIC	Thu, May 4, 2023	4.55	4.75	4.22	4.33
2857	NASDAQ	ACIC	Wed, May 3, 2023	4.41	4.66	4.05	4.60
2856	NASDAQ	ACIC	Tue, May 2, 2023	4.73	4.84	4.30	4.41
2855	NASDAQ	ACIC	Mon, May 1, 2023	4.03	4.78	3.96	4.72
2854	NASDAQ	ACIC	Fri, Apr 28, 2023	3.45	4.23	3.38	4.13
2853	NASDAQ	ACIC	Thu, Apr 27, 2023	3.33	3.46	3.20	3.44
2852	NASDAQ	ACIC	Wed, Apr 26, 2023	3.03	3.47	2.97	3.38
2851	NASDAQ	ACIC	Tue, Apr 25, 2023	3.12	3.12	2.91	3.05
2850	NASDAQ	ACIC	Mon, Apr 24, 2023	2.62	3.30	2.62	3.18
2849	NASDAQ	ACIC	Fri, Apr 21, 2023	2.60	2.83	2.50	2.70
2848	NASDAQ	ACIC	Thu, Apr 20, 2023	2.20	2.90	2.05	2.68
2847	NASDAQ	ACIC	Wed, Apr 19, 2023	1.55	1.74	1.52	1.65
2846	NASDAQ	ACIC	Tue, Apr 18, 2023	2.61	2.61	1.48	1.80
2845	NASDAQ	ACIC	Mon, Apr 17, 2023	3.21	3.48	3.19	3.48
2844	NASDAQ	ACIC	Fri, Apr 14, 2023	3.38	3.43	3.20	3.21
2843	NASDAQ	ACIC	Thu, Apr 13, 2023	3.16	3.43	3.13	3.33
2842	NASDAQ	ACIC	Wed, Apr 12, 2023	3.37	3.47	3.03	3.17
2841	NASDAQ	ACIC	Tue, Apr 11, 2023	3.05	3.36	3.02	3.30
2840	NASDAQ	ACIC	Mon, Apr 10, 2023	2.97	3.05	2.90	3.01
2839	NASDAQ	ACIC	Thu, Apr 6, 2023	2.73	3.00	2.72	2.98
2838	NASDAQ	ACIC	Wed, Apr 5, 2023	2.91	2.93	2.62	2.76
2837	NASDAQ	ACIC	Tue, Apr 4, 2023	2.81	2.95	2.81	2.93
2836	NASDAQ	ACIC	Mon, Apr 3, 2023	2.76	2.85	2.76	2.78
2835	NASDAQ	ACIC	Fri, Mar 31, 2023	2.74	2.84	2.72	2.82
2834	NASDAQ	ACIC	Thu, Mar 30, 2023	2.60	2.74	2.59	2.73
2833	NASDAQ	ACIC	Wed, Mar 29, 2023	2.46	2.63	2.46	2.60
2832	NASDAQ	ACIC	Tue, Mar 28, 2023	2.47	2.54	2.44	2.48
2831	NASDAQ	ACIC	Mon, Mar 27, 2023	2.50	2.58	2.41	2.48
2830	NASDAQ	ACIC	Fri, Mar 24, 2023	2.53	2.56	2.45	2.52
2829	NASDAQ	ACIC	Thu, Mar 23, 2023	2.24	2.55	2.21	2.51
2828	NASDAQ	ACIC	Wed, Mar 22, 2023	2.45	2.45	2.37	2.37
2827	NASDAQ	ACIC	Tue, Mar 21, 2023	2.36	2.55	2.36	2.46
2826	NASDAQ	ACIC	Mon, Mar 20, 2023	2.30	2.42	2.25	2.36
2825	NASDAQ	ACIC	Fri, Mar 17, 2023	2.43	2.55	2.29	2.31
2824	NASDAQ	ACIC	Thu, Mar 16, 2023	2.54	2.54	2.43	2.48
2823	NASDAQ	ACIC	Wed, Mar 15, 2023	2.47	2.53	2.40	2.51
2822	NASDAQ	ACIC	Tue, Mar 14, 2023	2.40	2.53	2.39	2.50
2821	NASDAQ	ACIC	Mon, Mar 13, 2023	2.37	2.54	2.36	2.43
2820	NASDAQ	ACIC	Fri, Mar 10, 2023	2.81	2.81	2.40	2.44
2819	NASDAQ	ACIC	Thu, Mar 9, 2023	2.80	2.87	2.75	2.81
2818	NASDAQ	ACIC	Wed, Mar 8, 2023	2.65	2.82	2.47	2.80
2817	NASDAQ	ACIC	Tue, Mar 7, 2023	2.62	2.83	2.59	2.72
2816	NASDAQ	ACIC	Mon, Mar 6, 2023	2.60	2.94	2.57	2.64
2815	NASDAQ	ACIC	Fri, Mar 3, 2023	1.55	2.62	1.53	2.62
2814	NASDAQ	ACIC	Thu, Mar 2, 2023	1.80	2.00	1.75	1.97
2813	NASDAQ	ACIC	Wed, Mar 1, 2023	1.90	1.90	1.77	1.81
2812	NASDAQ	ACIC	Tue, Feb 28, 2023	1.76	1.85	1.74	1.80
2811	NASDAQ	ACIC	Mon, Feb 27, 2023	1.95	1.96	1.75	1.76
2810	NASDAQ	ACIC	Fri, Feb 24, 2023	1.64	1.97	1.63	1.90
2809	NASDAQ	ACIC	Thu, Feb 23, 2023	1.47	1.71	1.47	1.66
2808	NASDAQ	ACIC	Wed, Feb 22, 2023	1.42	1.56	1.42	1.52
2807	NASDAQ	ACIC	Tue, Feb 21, 2023	1.61	1.70	1.36	1.44
2806	NASDAQ	ACIC	Fri, Feb 17, 2023	1.67	1.84	1.63	1.67
2805	NASDAQ	ACIC	Thu, Feb 16, 2023	1.76	1.80	1.64	1.68
2804	NASDAQ	ACIC	Wed, Feb 15, 2023	1.54	2.05	1.51	1.80
2803	NASDAQ	ACIC	Tue, Feb 14, 2023	1.16	1.64	1.11	1.51
2802	NASDAQ	ACIC	Mon, Feb 13, 2023	1.96	1.96	0.92	1.10
2801	NASDAQ	ACIC	Fri, Feb 10, 2023	2.44	2.45	1.90	2.05
2800	NASDAQ	ACIC	Thu, Feb 9, 2023	2.83	2.85	2.32	2.46
2799	NASDAQ	ACIC	Wed, Feb 8, 2023	2.46	2.75	2.46	2.72
2798	NASDAQ	ACIC	Tue, Feb 7, 2023	2.59	2.85	2.42	2.51
2797	NASDAQ	ACIC	Mon, Feb 6, 2023	2.32	2.58	2.27	2.56
2796	NASDAQ	ACIC	Fri, Feb 3, 2023	2.47	2.51	2.38	2.43
2795	NASDAQ	ACIC	Thu, Feb 2, 2023	2.32	2.48	2.27	2.46
2794	NASDAQ	ACIC	Wed, Feb 1, 2023	1.86	2.78	1.86	2.32
2793	NASDAQ	ACIC	Tue, Jan 31, 2023	1.90	1.92	1.80	1.86
2792	NASDAQ	ACIC	Mon, Jan 30, 2023	1.88	1.94	1.86	1.90
2791	NASDAQ	ACIC	Fri, Jan 27, 2023	1.92	1.92	1.86	1.90
2790	NASDAQ	ACIC	Thu, Jan 26, 2023	1.77	1.93	1.77	1.89
2789	NASDAQ	ACIC	Wed, Jan 25, 2023	1.72	1.85	1.72	1.85
2788	NASDAQ	ACIC	Tue, Jan 24, 2023	1.71	1.83	1.69	1.76
2787	NASDAQ	ACIC	Mon, Jan 23, 2023	1.68	1.77	1.67	1.74
2786	NASDAQ	ACIC	Fri, Jan 20, 2023	1.82	1.82	1.64	1.69
2785	NASDAQ	ACIC	Thu, Jan 19, 2023	1.61	1.82	1.51	1.82
2784	NASDAQ	ACIC	Wed, Jan 18, 2023	1.30	1.60	1.30	1.58
2783	NASDAQ	ACIC	Tue, Jan 17, 2023	1.51	1.51	1.26	1.33
2782	NASDAQ	ACIC	Fri, Jan 13, 2023	1.26	1.52	1.26	1.51
2781	NASDAQ	ACIC	Thu, Jan 12, 2023	1.32	1.35	1.20	1.28
2780	NASDAQ	ACIC	Wed, Jan 11, 2023	1.20	1.35	1.15	1.35
2779	NASDAQ	ACIC	Tue, Jan 10, 2023	1.09	1.20	1.05	1.20
2778	NASDAQ	ACIC	Mon, Jan 9, 2023	1.00	1.07	1.00	1.06
2777	NASDAQ	ACIC	Fri, Jan 6, 2023	1.01	1.01	0.94	0.99
2776	NASDAQ	ACIC	Thu, Jan 5, 2023	1.03	1.03	0.98	1.01
2775	NASDAQ	ACIC	Wed, Jan 4, 2023	1.03	1.04	1.01	1.01
2774	NASDAQ	ACIC	Tue, Jan 3, 2023	1.09	1.14	0.98	1.00
2773	NASDAQ	ACIC	Fri, Dec 30, 2022	0.73	1.06	0.73	1.06
2772	NASDAQ	ACIC	Thu, Dec 29, 2022	0.82	0.82	0.70	0.72
2771	NASDAQ	ACIC	Wed, Dec 28, 2022	0.79	0.85	0.76	0.81
2770	NASDAQ	ACIC	Tue, Dec 27, 2022	0.84	0.86	0.77	0.79
2769	NASDAQ	ACIC	Fri, Dec 23, 2022	1.02	1.11	0.85	0.88
2768	NASDAQ	ACIC	Thu, Dec 22, 2022	0.80	1.05	0.75	1.02
2767	NASDAQ	ACIC	Wed, Dec 21, 2022	0.67	0.74	0.67	0.72
2766	NASDAQ	ACIC	Tue, Dec 20, 2022	0.57	0.67	0.54	0.64
2765	NASDAQ	ACIC	Mon, Dec 19, 2022	0.50	0.54	0.49	0.50
2764	NASDAQ	ACIC	Fri, Dec 16, 2022	0.57	0.60	0.50	0.50
2763	NASDAQ	ACIC	Thu, Dec 15, 2022	0.52	0.55	0.49	0.49
2762	NASDAQ	ACIC	Wed, Dec 14, 2022	0.50	0.60	0.49	0.49
2761	NASDAQ	ACIC	Tue, Dec 13, 2022	0.47	0.60	0.45	0.48
2760	NASDAQ	ACIC	Mon, Dec 12, 2022	0.38	0.50	0.36	0.45
2759	NASDAQ	ACIC	Fri, Dec 9, 2022	0.35	0.36	0.33	0.34
2758	NASDAQ	ACIC	Thu, Dec 8, 2022	0.36	0.36	0.34	0.35
2757	NASDAQ	ACIC	Wed, Dec 7, 2022	0.31	0.35	0.31	0.34
2756	NASDAQ	ACIC	Tue, Dec 6, 2022	0.33	0.34	0.31	0.31
2755	NASDAQ	ACIC	Mon, Dec 5, 2022	0.34	0.35	0.32	0.32
2754	NASDAQ	ACIC	Fri, Dec 2, 2022	0.33	0.35	0.33	0.33
2753	NASDAQ	ACIC	Thu, Dec 1, 2022	0.32	0.35	0.32	0.32
2752	NASDAQ	ACIC	Wed, Nov 30, 2022	0.32	0.35	0.31	0.32
2751	NASDAQ	ACIC	Tue, Nov 29, 2022	0.30	0.32	0.30	0.32
2750	NASDAQ	ACIC	Mon, Nov 28, 2022	0.30	0.32	0.29	0.31
2749	NASDAQ	ACIC	Fri, Nov 25, 2022	0.31	0.32	0.30	0.30
2748	NASDAQ	ACIC	Wed, Nov 23, 2022	0.31	0.32	0.31	0.31
2747	NASDAQ	ACIC	Tue, Nov 22, 2022	0.32	0.33	0.30	0.31
2746	NASDAQ	ACIC	Mon, Nov 21, 2022	0.33	0.34	0.30	0.31
2745	NASDAQ	ACIC	Fri, Nov 18, 2022	0.34	0.36	0.33	0.34
2744	NASDAQ	ACIC	Thu, Nov 17, 2022	0.37	0.37	0.34	0.35
2743	NASDAQ	ACIC	Wed, Nov 16, 2022	0.36	0.36	0.33	0.36
2742	NASDAQ	ACIC	Tue, Nov 15, 2022	0.36	0.36	0.33	0.34
2741	NASDAQ	ACIC	Mon, Nov 14, 2022	0.34	0.37	0.34	0.34
2740	NASDAQ	ACIC	Fri, Nov 11, 2022	0.36	0.37	0.32	0.32
2739	NASDAQ	ACIC	Thu, Nov 10, 2022	0.39	0.39	0.35	0.35
2738	NASDAQ	ACIC	Wed, Nov 9, 2022	0.40	0.40	0.34	0.35
2737	NASDAQ	ACIC	Tue, Nov 8, 2022	0.41	0.41	0.38	0.39
2736	NASDAQ	ACIC	Mon, Nov 7, 2022	0.40	0.42	0.40	0.40
2735	NASDAQ	ACIC	Fri, Nov 4, 2022	0.42	0.42	0.40	0.41
2734	NASDAQ	ACIC	Thu, Nov 3, 2022	0.41	0.42	0.40	0.41
2733	NASDAQ	ACIC	Wed, Nov 2, 2022	0.43	0.43	0.40	0.40
2732	NASDAQ	ACIC	Tue, Nov 1, 2022	0.41	0.42	0.40	0.41
2731	NASDAQ	ACIC	Mon, Oct 31, 2022	0.39	0.43	0.39	0.41
2730	NASDAQ	ACIC	Fri, Oct 28, 2022	0.42	0.44	0.40	0.40
2729	NASDAQ	ACIC	Thu, Oct 27, 2022	0.48	0.48	0.42	0.42
2728	NASDAQ	ACIC	Wed, Oct 26, 2022	0.43	0.44	0.42	0.42
2727	NASDAQ	ACIC	Tue, Oct 25, 2022	0.42	0.43	0.41	0.43
2726	NASDAQ	ACIC	Mon, Oct 24, 2022	0.44	0.44	0.42	0.42
2725	NASDAQ	ACIC	Fri, Oct 21, 2022	0.47	0.47	0.43	0.43
2724	NASDAQ	ACIC	Thu, Oct 20, 2022	0.50	0.51	0.46	0.48
2723	NASDAQ	ACIC	Wed, Oct 19, 2022	0.50	0.51	0.50	0.50
2722	NASDAQ	ACIC	Tue, Oct 18, 2022	0.51	0.52	0.50	0.51
2721	NASDAQ	ACIC	Mon, Oct 17, 2022	0.49	0.51	0.49	0.50
2720	NASDAQ	ACIC	Fri, Oct 14, 2022	0.54	0.54	0.49	0.49
2719	NASDAQ	ACIC	Thu, Oct 13, 2022	0.52	0.54	0.52	0.52
2718	NASDAQ	ACIC	Wed, Oct 12, 2022	0.57	0.57	0.54	0.56
2717	NASDAQ	ACIC	Tue, Oct 11, 2022	0.62	0.62	0.56	0.57
2716	NASDAQ	ACIC	Mon, Oct 10, 2022	0.62	0.62	0.59	0.62
2715	NASDAQ	ACIC	Fri, Oct 7, 2022	0.63	0.63	0.61	0.62
2714	NASDAQ	ACIC	Thu, Oct 6, 2022	0.63	0.63	0.62	0.63
2713	NASDAQ	ACIC	Wed, Oct 5, 2022	0.70	0.70	0.61	0.61
2712	NASDAQ	ACIC	Tue, Oct 4, 2022	0.72	0.77	0.70	0.70
2711	NASDAQ	ACIC	Mon, Oct 3, 2022	0.67	0.83	0.64	0.69
2710	NASDAQ	ACIC	Fri, Sep 30, 2022	0.64	0.66	0.62	0.64
2709	NASDAQ	ACIC	Thu, Sep 29, 2022	0.66	0.66	0.60	0.61
2708	NASDAQ	ACIC	Wed, Sep 28, 2022	0.65	0.70	0.65	0.66
2707	NASDAQ	ACIC	Tue, Sep 27, 2022	0.72	0.74	0.67	0.67
2706	NASDAQ	ACIC	Mon, Sep 26, 2022	0.73	0.75	0.70	0.70
2705	NASDAQ	ACIC	Fri, Sep 23, 2022	0.79	0.79	0.70	0.71
2704	NASDAQ	ACIC	Thu, Sep 22, 2022	0.81	0.82	0.78	0.78
2703	NASDAQ	ACIC	Wed, Sep 21, 2022	0.81	0.85	0.79	0.81
2702	NASDAQ	ACIC	Tue, Sep 20, 2022	0.84	0.87	0.78	0.81
2701	NASDAQ	ACIC	Mon, Sep 19, 2022	0.86	0.89	0.85	0.86
2700	NASDAQ	ACIC	Fri, Sep 16, 2022	0.88	0.88	0.85	0.87
2699	NASDAQ	ACIC	Thu, Sep 15, 2022	0.86	0.90	0.85	0.86
2698	NASDAQ	ACIC	Wed, Sep 14, 2022	0.91	0.91	0.87	0.87
2697	NASDAQ	ACIC	Tue, Sep 13, 2022	0.89	0.92	0.86	0.87
2696	NASDAQ	ACIC	Mon, Sep 12, 2022	0.90	0.96	0.88	0.88
2695	NASDAQ	ACIC	Fri, Sep 9, 2022	0.89	0.97	0.89	0.90
2694	NASDAQ	ACIC	Thu, Sep 8, 2022	0.97	0.98	0.90	0.91
2693	NASDAQ	ACIC	Wed, Sep 7, 2022	0.96	1.01	0.92	0.95
2692	NASDAQ	ACIC	Tue, Sep 6, 2022	0.96	1.03	0.96	0.99
2691	NASDAQ	ACIC	Fri, Sep 2, 2022	1.00	1.02	0.97	1.01
2690	NASDAQ	ACIC	Thu, Sep 1, 2022	1.00	1.02	1.00	1.01
2689	NASDAQ	ACIC	Wed, Aug 31, 2022	1.10	1.11	1.01	1.01
2688	NASDAQ	ACIC	Tue, Aug 30, 2022	1.12	1.20	1.08	1.09
2687	NASDAQ	ACIC	Mon, Aug 29, 2022	1.16	1.24	1.14	1.16
2686	NASDAQ	ACIC	Fri, Aug 26, 2022	1.20	1.23	1.15	1.20
2685	NASDAQ	ACIC	Thu, Aug 25, 2022	1.03	1.27	1.00	1.18
2684	NASDAQ	ACIC	Wed, Aug 24, 2022	1.01	1.06	1.00	1.05
2683	NASDAQ	ACIC	Tue, Aug 23, 2022	1.01	1.02	0.98	1.02
2682	NASDAQ	ACIC	Mon, Aug 22, 2022	1.01	1.02	1.00	1.00
2681	NASDAQ	ACIC	Fri, Aug 19, 2022	1.04	1.07	1.02	1.02
2680	NASDAQ	ACIC	Thu, Aug 18, 2022	1.04	1.11	1.04	1.06
2679	NASDAQ	ACIC	Wed, Aug 17, 2022	1.06	1.08	1.04	1.04
2678	NASDAQ	ACIC	Tue, Aug 16, 2022	1.07	1.12	1.04	1.06
2677	NASDAQ	ACIC	Mon, Aug 15, 2022	1.10	1.11	1.06	1.08
2676	NASDAQ	ACIC	Fri, Aug 12, 2022	1.14	1.19	1.10	1.10
2675	NASDAQ	ACIC	Thu, Aug 11, 2022	1.15	1.22	1.12	1.16
2674	NASDAQ	ACIC	Wed, Aug 10, 2022	1.22	1.23	1.09	1.16
2673	NASDAQ	ACIC	Tue, Aug 9, 2022	1.15	1.15	1.01	1.02
2672	NASDAQ	ACIC	Mon, Aug 8, 2022	1.10	1.29	1.09	1.26
2671	NASDAQ	ACIC	Fri, Aug 5, 2022	0.96	1.07	0.96	1.06
2670	NASDAQ	ACIC	Thu, Aug 4, 2022	0.94	1.05	0.92	0.99
2669	NASDAQ	ACIC	Wed, Aug 3, 2022	1.07	1.09	0.94	0.95
2668	NASDAQ	ACIC	Tue, Aug 2, 2022	1.11	1.11	1.04	1.06
2667	NASDAQ	ACIC	Mon, Aug 1, 2022	1.14	1.14	1.09	1.10
2666	NASDAQ	ACIC	Fri, Jul 29, 2022	1.09	1.15	1.09	1.11
2665	NASDAQ	ACIC	Thu, Jul 28, 2022	1.15	1.17	1.08	1.11
2664	NASDAQ	ACIC	Wed, Jul 27, 2022	1.11	1.16	1.09	1.13
2663	NASDAQ	ACIC	Tue, Jul 26, 2022	1.11	1.12	1.07	1.09
2662	NASDAQ	ACIC	Mon, Jul 25, 2022	1.19	1.19	1.10	1.11
2661	NASDAQ	ACIC	Fri, Jul 22, 2022	1.28	1.28	1.15	1.15
2660	NASDAQ	ACIC	Thu, Jul 21, 2022	1.30	1.32	1.24	1.25
2659	NASDAQ	ACIC	Wed, Jul 20, 2022	1.26	1.29	1.25	1.27
2658	NASDAQ	ACIC	Tue, Jul 19, 2022	1.31	1.31	1.26	1.28
2657	NASDAQ	ACIC	Mon, Jul 18, 2022	1.38	1.38	1.25	1.26
2656	NASDAQ	ACIC	Fri, Jul 15, 2022	1.39	1.39	1.31	1.33
2655	NASDAQ	ACIC	Thu, Jul 14, 2022	1.35	1.40	1.30	1.39
2654	NASDAQ	ACIC	Wed, Jul 13, 2022	1.37	1.38	1.29	1.29
2653	NASDAQ	ACIC	Tue, Jul 12, 2022	1.36	1.38	1.35	1.36
2652	NASDAQ	ACIC	Mon, Jul 11, 2022	1.47	1.47	1.36	1.37
2651	NASDAQ	ACIC	Fri, Jul 8, 2022	1.50	1.50	1.43	1.47
2650	NASDAQ	ACIC	Thu, Jul 7, 2022	1.42	1.50	1.42	1.49
2649	NASDAQ	ACIC	Wed, Jul 6, 2022	1.49	1.51	1.42	1.42
2648	NASDAQ	ACIC	Tue, Jul 5, 2022	1.47	1.50	1.41	1.49
2647	NASDAQ	ACIC	Fri, Jul 1, 2022	1.58	1.60	1.46	1.46
2646	NASDAQ	ACIC	Thu, Jun 30, 2022	1.52	1.56	1.46	1.56
2645	NASDAQ	ACIC	Wed, Jun 29, 2022	1.59	1.59	1.51	1.51
2644	NASDAQ	ACIC	Tue, Jun 28, 2022	1.63	1.67	1.58	1.58
2643	NASDAQ	ACIC	Mon, Jun 27, 2022	1.75	1.75	1.60	1.63
2642	NASDAQ	ACIC	Fri, Jun 24, 2022	1.73	1.77	1.64	1.68
2641	NASDAQ	ACIC	Thu, Jun 23, 2022	1.74	1.77	1.70	1.72
2640	NASDAQ	ACIC	Wed, Jun 22, 2022	1.75	1.79	1.71	1.74
2639	NASDAQ	ACIC	Tue, Jun 21, 2022	1.73	1.77	1.70	1.76
2638	NASDAQ	ACIC	Fri, Jun 17, 2022	1.72	1.73	1.61	1.71
2637	NASDAQ	ACIC	Thu, Jun 16, 2022	1.77	1.77	1.61	1.69
2636	NASDAQ	ACIC	Wed, Jun 15, 2022	1.88	1.88	1.76	1.78
2635	NASDAQ	ACIC	Tue, Jun 14, 2022	1.80	1.89	1.76	1.82
2634	NASDAQ	ACIC	Mon, Jun 13, 2022	1.90	1.90	1.79	1.82
2633	NASDAQ	ACIC	Fri, Jun 10, 2022	1.94	1.94	1.89	1.92
2632	NASDAQ	ACIC	Thu, Jun 9, 2022	1.96	2.03	1.82	1.97
2631	NASDAQ	ACIC	Wed, Jun 8, 2022	1.99	2.01	1.88	1.92
2630	NASDAQ	ACIC	Tue, Jun 7, 2022	1.80	2.04	1.75	2.01
2629	NASDAQ	ACIC	Mon, Jun 6, 2022	1.74	1.83	1.65	1.80
2628	NASDAQ	ACIC	Fri, Jun 3, 2022	1.73	1.77	1.65	1.73
2627	NASDAQ	ACIC	Thu, Jun 2, 2022	1.70	1.74	1.64	1.73
2626	NASDAQ	ACIC	Wed, Jun 1, 2022	1.75	1.75	1.62	1.67
2625	NASDAQ	ACIC	Tue, May 31, 2022	1.75	1.77	1.62	1.71
2624	NASDAQ	ACIC	Fri, May 27, 2022	1.74	1.77	1.68	1.70
2623	NASDAQ	ACIC	Thu, May 26, 2022	1.71	1.77	1.68	1.74
2622	NASDAQ	ACIC	Wed, May 25, 2022	1.69	1.71	1.66	1.71
2621	NASDAQ	ACIC	Tue, May 24, 2022	1.66	1.69	1.58	1.68
2620	NASDAQ	ACIC	Mon, May 23, 2022	1.53	1.73	1.53	1.65
2619	NASDAQ	ACIC	Fri, May 20, 2022	1.71	1.71	1.51	1.56
2618	NASDAQ	ACIC	Thu, May 19, 2022	1.63	1.77	1.60	1.68
2617	NASDAQ	ACIC	Wed, May 18, 2022	1.70	1.71	1.61	1.64
2616	NASDAQ	ACIC	Tue, May 17, 2022	1.72	1.73	1.65	1.70
2615	NASDAQ	ACIC	Mon, May 16, 2022	1.68	1.74	1.58	1.67
2614	NASDAQ	ACIC	Fri, May 13, 2022	1.76	1.82	1.52	1.55
2613	NASDAQ	ACIC	Thu, May 12, 2022	1.56	1.72	1.51	1.63
2612	NASDAQ	ACIC	Wed, May 11, 2022	1.40	1.61	1.37	1.49
2611	NASDAQ	ACIC	Tue, May 10, 2022	1.44	1.56	1.29	1.39
2610	NASDAQ	ACIC	Mon, May 9, 2022	2.26	2.26	2.18	2.24
2609	NASDAQ	ACIC	Fri, May 6, 2022	2.29	2.34	2.22	2.26
2608	NASDAQ	ACIC	Thu, May 5, 2022	2.27	2.39	2.27	2.32
2607	NASDAQ	ACIC	Wed, May 4, 2022	2.32	2.35	2.25	2.27
2606	NASDAQ	ACIC	Tue, May 3, 2022	2.25	2.33	2.24	2.29
2605	NASDAQ	ACIC	Mon, May 2, 2022	2.34	2.35	2.17	2.23
2604	NASDAQ	ACIC	Fri, Apr 29, 2022	2.47	2.51	2.28	2.29
2603	NASDAQ	ACIC	Thu, Apr 28, 2022	2.56	2.56	2.46	2.46
2602	NASDAQ	ACIC	Wed, Apr 27, 2022	2.56	2.60	2.52	2.53
2601	NASDAQ	ACIC	Tue, Apr 26, 2022	2.66	2.69	2.55	2.55
2600	NASDAQ	ACIC	Mon, Apr 25, 2022	2.71	2.73	2.56	2.70
2599	NASDAQ	ACIC	Fri, Apr 22, 2022	2.82	2.83	2.71	2.71
2598	NASDAQ	ACIC	Thu, Apr 21, 2022	2.85	2.86	2.77	2.82
2597	NASDAQ	ACIC	Wed, Apr 20, 2022	2.82	2.86	2.81	2.83
2596	NASDAQ	ACIC	Tue, Apr 19, 2022	2.84	2.99	2.80	2.81
2595	NASDAQ	ACIC	Mon, Apr 18, 2022	2.94	3.02	2.82	2.84
2594	NASDAQ	ACIC	Thu, Apr 14, 2022	3.00	3.04	2.93	2.95
2593	NASDAQ	ACIC	Wed, Apr 13, 2022	3.03	3.16	2.95	2.98
2592	NASDAQ	ACIC	Tue, Apr 12, 2022	3.08	3.14	3.00	3.04
2591	NASDAQ	ACIC	Mon, Apr 11, 2022	2.98	3.17	2.94	3.00
2590	NASDAQ	ACIC	Fri, Apr 8, 2022	2.98	3.03	2.92	2.97
2589	NASDAQ	ACIC	Thu, Apr 7, 2022	3.00	3.03	2.92	2.96
2588	NASDAQ	ACIC	Wed, Apr 6, 2022	3.02	3.06	2.96	2.99
2587	NASDAQ	ACIC	Tue, Apr 5, 2022	3.07	3.13	2.99	3.02
2586	NASDAQ	ACIC	Mon, Apr 4, 2022	3.18	3.33	2.99	3.09
2585	NASDAQ	ACIC	Fri, Apr 1, 2022	3.31	3.39	3.10	3.15
2584	NASDAQ	ACIC	Thu, Mar 31, 2022	3.32	3.36	3.26	3.31
2583	NASDAQ	ACIC	Wed, Mar 30, 2022	3.40	3.45	3.28	3.29
2582	NASDAQ	ACIC	Tue, Mar 29, 2022	3.42	3.54	3.38	3.42
2581	NASDAQ	ACIC	Mon, Mar 28, 2022	3.50	3.50	3.38	3.39
2580	NASDAQ	ACIC	Fri, Mar 25, 2022	3.54	3.54	3.47	3.49
2579	NASDAQ	ACIC	Thu, Mar 24, 2022	3.53	3.56	3.50	3.53
2578	NASDAQ	ACIC	Wed, Mar 23, 2022	3.48	3.54	3.48	3.50
2577	NASDAQ	ACIC	Tue, Mar 22, 2022	3.57	3.63	3.48	3.50
2576	NASDAQ	ACIC	Mon, Mar 21, 2022	3.57	3.67	3.51	3.54
2575	NASDAQ	ACIC	Fri, Mar 18, 2022	3.52	3.62	3.47	3.59
2574	NASDAQ	ACIC	Thu, Mar 17, 2022	3.60	3.60	3.46	3.52
2573	NASDAQ	ACIC	Wed, Mar 16, 2022	3.50	3.55	3.42	3.51
2572	NASDAQ	ACIC	Tue, Mar 15, 2022	3.52	3.55	3.42	3.44
2571	NASDAQ	ACIC	Mon, Mar 14, 2022	3.55	3.59	3.45	3.49
2570	NASDAQ	ACIC	Fri, Mar 11, 2022	3.49	3.57	3.48	3.51
2569	NASDAQ	ACIC	Thu, Mar 10, 2022	3.50	3.50	3.38	3.48
2568	NASDAQ	ACIC	Wed, Mar 9, 2022	3.49	3.56	3.47	3.52
2567	NASDAQ	ACIC	Tue, Mar 8, 2022	3.36	3.58	3.35	3.44
2566	NASDAQ	ACIC	Mon, Mar 7, 2022	3.42	3.50	3.32	3.36
2565	NASDAQ	ACIC	Fri, Mar 4, 2022	3.36	3.47	3.36	3.42
2564	NASDAQ	ACIC	Thu, Mar 3, 2022	3.48	3.48	3.35	3.41
2563	NASDAQ	ACIC	Wed, Mar 2, 2022	3.40	3.48	3.40	3.45
2562	NASDAQ	ACIC	Tue, Mar 1, 2022	3.63	3.64	3.32	3.39
2561	NASDAQ	ACIC	Mon, Feb 28, 2022	3.59	3.72	3.53	3.66
2560	NASDAQ	ACIC	Fri, Feb 25, 2022	3.63	3.68	3.50	3.66
2559	NASDAQ	ACIC	Thu, Feb 24, 2022	3.50	3.66	3.27	3.59
2558	NASDAQ	ACIC	Wed, Feb 23, 2022	3.53	3.71	3.49	3.56
2557	NASDAQ	ACIC	Tue, Feb 22, 2022	3.53	3.60	3.46	3.53
2556	NASDAQ	ACIC	Fri, Feb 18, 2022	3.65	3.77	3.52	3.56
2555	NASDAQ	ACIC	Thu, Feb 17, 2022	3.77	3.77	3.63	3.68
2554	NASDAQ	ACIC	Wed, Feb 16, 2022	3.65	3.80	3.59	3.77
2553	NASDAQ	ACIC	Tue, Feb 15, 2022	3.55	3.74	3.51	3.69
2552	NASDAQ	ACIC	Mon, Feb 14, 2022	3.82	3.82	3.46	3.54
2551	NASDAQ	ACIC	Fri, Feb 11, 2022	3.98	4.03	3.77	3.81
2550	NASDAQ	ACIC	Thu, Feb 10, 2022	3.87	4.04	3.85	4.01
2549	NASDAQ	ACIC	Wed, Feb 9, 2022	4.00	4.05	3.93	3.95
2548	NASDAQ	ACIC	Tue, Feb 8, 2022	3.82	4.07	3.82	4.00
2547	NASDAQ	ACIC	Mon, Feb 7, 2022	3.87	3.90	3.80	3.84
2546	NASDAQ	ACIC	Fri, Feb 4, 2022	3.90	3.91	3.80	3.86
2545	NASDAQ	ACIC	Thu, Feb 3, 2022	3.98	4.02	3.85	3.89
2544	NASDAQ	ACIC	Wed, Feb 2, 2022	4.00	4.05	3.94	3.98
2543	NASDAQ	ACIC	Tue, Feb 1, 2022	4.10	4.10	3.97	4.02
2542	NASDAQ	ACIC	Mon, Jan 31, 2022	3.91	4.06	3.90	4.04
2541	NASDAQ	ACIC	Fri, Jan 28, 2022	3.90	3.96	3.80	3.91
2540	NASDAQ	ACIC	Thu, Jan 27, 2022	3.96	4.03	3.86	3.87
2539	NASDAQ	ACIC	Wed, Jan 26, 2022	4.13	4.22	3.89	3.95
2538	NASDAQ	ACIC	Tue, Jan 25, 2022	4.03	4.16	3.96	4.12
2537	NASDAQ	ACIC	Mon, Jan 24, 2022	3.81	4.12	3.79	4.07
2536	NASDAQ	ACIC	Fri, Jan 21, 2022	3.84	3.96	3.81	3.88
2535	NASDAQ	ACIC	Thu, Jan 20, 2022	3.93	4.07	3.87	3.89
2534	NASDAQ	ACIC	Wed, Jan 19, 2022	4.07	4.08	3.93	3.94
2533	NASDAQ	ACIC	Tue, Jan 18, 2022	4.31	4.33	4.07	4.08
2532	NASDAQ	ACIC	Fri, Jan 14, 2022	4.28	4.32	4.23	4.30
2531	NASDAQ	ACIC	Thu, Jan 13, 2022	4.27	4.38	4.24	4.32
2530	NASDAQ	ACIC	Wed, Jan 12, 2022	4.28	4.35	4.21	4.30
2529	NASDAQ	ACIC	Tue, Jan 11, 2022	4.37	4.45	4.18	4.30
2528	NASDAQ	ACIC	Mon, Jan 10, 2022	4.38	4.40	4.28	4.37
2527	NASDAQ	ACIC	Fri, Jan 7, 2022	4.31	4.41	4.29	4.37
2526	NASDAQ	ACIC	Thu, Jan 6, 2022	4.37	4.40	4.24	4.32
2525	NASDAQ	ACIC	Wed, Jan 5, 2022	4.45	4.54	4.34	4.39
2524	NASDAQ	ACIC	Tue, Jan 4, 2022	4.50	4.71	4.45	4.45
2523	NASDAQ	ACIC	Mon, Jan 3, 2022	4.35	4.45	4.26	4.45
2522	NASDAQ	ACIC	Fri, Dec 31, 2021	4.25	4.39	4.20	4.34
2521	NASDAQ	ACIC	Thu, Dec 30, 2021	4.37	4.39	4.23	4.24
2520	NASDAQ	ACIC	Wed, Dec 29, 2021	4.39	4.42	4.33	4.37
2519	NASDAQ	ACIC	Tue, Dec 28, 2021	4.37	4.43	4.27	4.34
2518	NASDAQ	ACIC	Mon, Dec 27, 2021	4.38	4.40	4.22	4.39
2517	NASDAQ	ACIC	Thu, Dec 23, 2021	4.28	4.40	4.22	4.33
2516	NASDAQ	ACIC	Wed, Dec 22, 2021	4.28	4.33	4.15	4.25
2515	NASDAQ	ACIC	Tue, Dec 21, 2021	4.16	4.35	4.16	4.23
2514	NASDAQ	ACIC	Mon, Dec 20, 2021	4.20	4.25	4.01	4.15
2513	NASDAQ	ACIC	Fri, Dec 17, 2021	4.27	4.34	4.20	4.23
2512	NASDAQ	ACIC	Thu, Dec 16, 2021	4.34	4.54	4.25	4.31
2511	NASDAQ	ACIC	Wed, Dec 15, 2021	4.22	4.37	4.09	4.32
2510	NASDAQ	ACIC	Tue, Dec 14, 2021	4.17	4.30	4.10	4.24
2509	NASDAQ	ACIC	Mon, Dec 13, 2021	4.36	4.38	4.17	4.23
2508	NASDAQ	ACIC	Fri, Dec 10, 2021	4.45	4.52	4.27	4.36
2507	NASDAQ	ACIC	Thu, Dec 9, 2021	4.49	4.62	4.38	4.45
2506	NASDAQ	ACIC	Wed, Dec 8, 2021	4.58	4.65	4.50	4.56
2505	NASDAQ	ACIC	Tue, Dec 7, 2021	4.70	4.73	4.56	4.58
2504	NASDAQ	ACIC	Mon, Dec 6, 2021	4.46	4.75	4.45	4.63
2503	NASDAQ	ACIC	Fri, Dec 3, 2021	4.49	4.51	4.32	4.36
2502	NASDAQ	ACIC	Thu, Dec 2, 2021	4.23	4.48	4.23	4.44
2501	NASDAQ	ACIC	Wed, Dec 1, 2021	4.29	4.46	4.14	4.24
2500	NASDAQ	ACIC	Tue, Nov 30, 2021	4.25	4.25	4.09	4.13
2499	NASDAQ	ACIC	Mon, Nov 29, 2021	4.46	4.48	4.25	4.27
2498	NASDAQ	ACIC	Fri, Nov 26, 2021	4.45	4.50	4.20	4.37
2497	NASDAQ	ACIC	Wed, Nov 24, 2021	4.66	4.81	4.54	4.57
2496	NASDAQ	ACIC	Tue, Nov 23, 2021	4.75	4.87	4.56	4.71
2495	NASDAQ	ACIC	Mon, Nov 22, 2021	4.60	4.78	4.56	4.71
2494	NASDAQ	ACIC	Fri, Nov 19, 2021	4.65	4.68	4.45	4.61
2493	NASDAQ	ACIC	Thu, Nov 18, 2021	4.61	4.82	4.61	4.73
2492	NASDAQ	ACIC	Wed, Nov 17, 2021	4.65	4.71	4.43	4.53
2491	NASDAQ	ACIC	Tue, Nov 16, 2021	4.89	4.89	4.70	4.71
2490	NASDAQ	ACIC	Mon, Nov 15, 2021	5.03	5.08	4.77	4.92
2489	NASDAQ	ACIC	Fri, Nov 12, 2021	4.47	5.09	4.47	5.02
2488	NASDAQ	ACIC	Thu, Nov 11, 2021	4.27	4.43	4.24	4.41
2487	NASDAQ	ACIC	Wed, Nov 10, 2021	4.30	4.32	4.24	4.27
2486	NASDAQ	ACIC	Tue, Nov 9, 2021	4.40	4.40	4.28	4.33
2485	NASDAQ	ACIC	Mon, Nov 8, 2021	4.28	4.40	4.28	4.36
2484	NASDAQ	ACIC	Fri, Nov 5, 2021	4.15	4.39	4.15	4.33
2483	NASDAQ	ACIC	Thu, Nov 4, 2021	4.28	4.31	4.06	4.11
2482	NASDAQ	ACIC	Wed, Nov 3, 2021	4.17	4.30	4.14	4.27
2481	NASDAQ	ACIC	Tue, Nov 2, 2021	4.13	4.19	4.04	4.17
2480	NASDAQ	ACIC	Mon, Nov 1, 2021	3.89	4.18	3.89	4.13
2479	NASDAQ	ACIC	Fri, Oct 29, 2021	3.93	4.00	3.79	3.82
2478	NASDAQ	ACIC	Thu, Oct 28, 2021	3.87	3.94	3.78	3.89
2477	NASDAQ	ACIC	Wed, Oct 27, 2021	3.75	3.87	3.75	3.80
2476	NASDAQ	ACIC	Tue, Oct 26, 2021	3.90	3.91	3.75	3.76
2475	NASDAQ	ACIC	Mon, Oct 25, 2021	4.37	4.37	3.68	3.90
2474	NASDAQ	ACIC	Fri, Oct 22, 2021	4.41	4.49	4.30	4.40
2473	NASDAQ	ACIC	Thu, Oct 21, 2021	4.23	4.43	4.22	4.41
2472	NASDAQ	ACIC	Wed, Oct 20, 2021	3.94	4.33	3.82	4.24
2471	NASDAQ	ACIC	Tue, Oct 19, 2021	3.95	4.00	3.84	3.86
2470	NASDAQ	ACIC	Mon, Oct 18, 2021	4.15	4.18	3.94	3.96
2469	NASDAQ	ACIC	Fri, Oct 15, 2021	4.22	4.23	4.02	4.02
2468	NASDAQ	ACIC	Thu, Oct 14, 2021	4.26	4.29	4.14	4.18
2467	NASDAQ	ACIC	Wed, Oct 13, 2021	4.20	4.26	4.12	4.23
2466	NASDAQ	ACIC	Tue, Oct 12, 2021	4.24	4.35	4.16	4.23
2465	NASDAQ	ACIC	Mon, Oct 11, 2021	4.43	4.53	4.10	4.26
2464	NASDAQ	ACIC	Fri, Oct 8, 2021	4.07	4.55	4.05	4.44
2463	NASDAQ	ACIC	Thu, Oct 7, 2021	4.20	4.25	4.02	4.08
2462	NASDAQ	ACIC	Wed, Oct 6, 2021	3.95	4.19	3.91	4.17
2461	NASDAQ	ACIC	Tue, Oct 5, 2021	3.94	4.00	3.80	3.99
2460	NASDAQ	ACIC	Mon, Oct 4, 2021	3.82	4.02	3.72	3.92
2459	NASDAQ	ACIC	Fri, Oct 1, 2021	3.68	3.79	3.60	3.79
2458	NASDAQ	ACIC	Thu, Sep 30, 2021	3.65	3.73	3.53	3.63
2457	NASDAQ	ACIC	Wed, Sep 29, 2021	3.55	3.70	3.52	3.59
2456	NASDAQ	ACIC	Tue, Sep 28, 2021	3.65	3.68	3.38	3.46
2455	NASDAQ	ACIC	Mon, Sep 27, 2021	3.56	3.76	3.55	3.64
2454	NASDAQ	ACIC	Fri, Sep 24, 2021	3.77	3.79	3.47	3.48
2453	NASDAQ	ACIC	Thu, Sep 23, 2021	3.41	3.58	3.38	3.53
2452	NASDAQ	ACIC	Wed, Sep 22, 2021	3.33	3.38	3.30	3.34
2451	NASDAQ	ACIC	Tue, Sep 21, 2021	3.27	3.32	3.06	3.19
2450	NASDAQ	ACIC	Mon, Sep 20, 2021	3.12	3.28	3.01	3.26
2449	NASDAQ	ACIC	Fri, Sep 17, 2021	2.83	3.35	2.79	3.15
2448	NASDAQ	ACIC	Thu, Sep 16, 2021	2.91	2.96	2.76	2.80
2447	NASDAQ	ACIC	Wed, Sep 15, 2021	3.02	3.04	2.85	2.88
2446	NASDAQ	ACIC	Tue, Sep 14, 2021	3.09	3.09	2.94	2.98
2445	NASDAQ	ACIC	Mon, Sep 13, 2021	3.16	3.24	3.01	3.06
2444	NASDAQ	ACIC	Fri, Sep 10, 2021	3.25	3.26	3.11	3.14
2443	NASDAQ	ACIC	Thu, Sep 9, 2021	3.36	3.36	3.11	3.22
2442	NASDAQ	ACIC	Wed, Sep 8, 2021	3.40	3.42	3.32	3.36
2441	NASDAQ	ACIC	Tue, Sep 7, 2021	3.46	3.60	3.33	3.37
2440	NASDAQ	ACIC	Fri, Sep 3, 2021	3.71	3.73	3.55	3.71
2439	NASDAQ	ACIC	Thu, Sep 2, 2021	3.75	3.80	3.66	3.69
2438	NASDAQ	ACIC	Wed, Sep 1, 2021	3.82	3.83	3.66	3.74
2437	NASDAQ	ACIC	Tue, Aug 31, 2021	3.80	3.85	3.74	3.81
2436	NASDAQ	ACIC	Mon, Aug 30, 2021	4.00	4.00	3.75	3.77
2435	NASDAQ	ACIC	Fri, Aug 27, 2021	3.73	4.05	3.71	4.03
2434	NASDAQ	ACIC	Thu, Aug 26, 2021	3.80	3.81	3.63	3.71
2433	NASDAQ	ACIC	Wed, Aug 25, 2021	3.83	3.88	3.77	3.77
2432	NASDAQ	ACIC	Tue, Aug 24, 2021	3.89	3.89	3.76	3.81
2431	NASDAQ	ACIC	Mon, Aug 23, 2021	3.79	3.94	3.72	3.85
2430	NASDAQ	ACIC	Fri, Aug 20, 2021	3.82	3.84	3.76	3.79
2429	NASDAQ	ACIC	Thu, Aug 19, 2021	3.98	4.00	3.83	3.85
2428	NASDAQ	ACIC	Wed, Aug 18, 2021	3.99	4.03	3.94	3.98
2427	NASDAQ	ACIC	Tue, Aug 17, 2021	4.08	4.08	3.95	4.00
2426	NASDAQ	ACIC	Mon, Aug 16, 2021	4.07	4.09	4.00	4.05
2425	NASDAQ	ACIC	Fri, Aug 13, 2021	4.11	4.14	4.05	4.10
2424	NASDAQ	ACIC	Thu, Aug 12, 2021	4.14	4.22	4.07	4.11
2423	NASDAQ	ACIC	Wed, Aug 11, 2021	3.98	4.17	3.97	4.14
2422	NASDAQ	ACIC	Tue, Aug 10, 2021	3.95	4.01	3.82	4.01
2421	NASDAQ	ACIC	Mon, Aug 9, 2021	4.11	4.12	3.91	3.96
2420	NASDAQ	ACIC	Fri, Aug 6, 2021	4.12	4.18	3.98	4.16
2419	NASDAQ	ACIC	Thu, Aug 5, 2021	4.14	4.14	3.66	4.11
2418	NASDAQ	ACIC	Wed, Aug 4, 2021	4.26	4.26	4.14	4.24
2417	NASDAQ	ACIC	Tue, Aug 3, 2021	4.39	4.48	4.22	4.25
2416	NASDAQ	ACIC	Mon, Aug 2, 2021	4.37	4.47	4.34	4.39
2415	NASDAQ	ACIC	Fri, Jul 30, 2021	4.45	4.45	4.26	4.38
2414	NASDAQ	ACIC	Thu, Jul 29, 2021	4.39	4.54	4.32	4.47
2413	NASDAQ	ACIC	Wed, Jul 28, 2021	4.20	4.48	4.14	4.37
2412	NASDAQ	ACIC	Tue, Jul 27, 2021	4.24	4.30	4.11	4.16
2411	NASDAQ	ACIC	Mon, Jul 26, 2021	4.26	4.36	4.18	4.28
2410	NASDAQ	ACIC	Fri, Jul 23, 2021	4.34	4.38	4.21	4.28
2409	NASDAQ	ACIC	Thu, Jul 22, 2021	4.40	4.55	4.28	4.34
2408	NASDAQ	ACIC	Wed, Jul 21, 2021	4.44	4.71	4.41	4.42
2407	NASDAQ	ACIC	Tue, Jul 20, 2021	4.39	4.58	4.39	4.43
2406	NASDAQ	ACIC	Mon, Jul 19, 2021	4.52	4.57	4.36	4.41
2405	NASDAQ	ACIC	Fri, Jul 16, 2021	4.71	4.71	4.56	4.57
2404	NASDAQ	ACIC	Thu, Jul 15, 2021	4.85	4.85	4.58	4.67
2403	NASDAQ	ACIC	Wed, Jul 14, 2021	4.90	4.96	4.85	4.86
2402	NASDAQ	ACIC	Tue, Jul 13, 2021	4.90	5.05	4.86	4.88
2401	NASDAQ	ACIC	Mon, Jul 12, 2021	4.95	4.96	4.85	4.88
2400	NASDAQ	ACIC	Fri, Jul 9, 2021	4.97	5.02	4.90	4.95
2399	NASDAQ	ACIC	Thu, Jul 8, 2021	5.00	5.05	4.88	4.96
2398	NASDAQ	ACIC	Wed, Jul 7, 2021	5.18	5.22	5.00	5.06
2397	NASDAQ	ACIC	Tue, Jul 6, 2021	5.55	5.56	5.17	5.17
2396	NASDAQ	ACIC	Fri, Jul 2, 2021	5.72	5.72	5.57	5.60
2395	NASDAQ	ACIC	Thu, Jul 1, 2021	5.71	5.78	5.70	5.75
2394	NASDAQ	ACIC	Wed, Jun 30, 2021	5.75	5.79	5.68	5.70
2393	NASDAQ	ACIC	Tue, Jun 29, 2021	5.85	5.85	5.70	5.78
2392	NASDAQ	ACIC	Mon, Jun 28, 2021	5.95	5.95	5.67	5.81
2391	NASDAQ	ACIC	Fri, Jun 25, 2021	5.99	5.99	5.77	5.80
2390	NASDAQ	ACIC	Thu, Jun 24, 2021	6.18	6.18	5.90	5.96
2389	NASDAQ	ACIC	Wed, Jun 23, 2021	5.87	6.11	5.87	6.07
2388	NASDAQ	ACIC	Tue, Jun 22, 2021	6.07	6.12	5.82	5.91
2387	NASDAQ	ACIC	Mon, Jun 21, 2021	6.06	6.08	5.95	6.04
2386	NASDAQ	ACIC	Fri, Jun 18, 2021	6.19	6.25	5.98	6.05
2385	NASDAQ	ACIC	Thu, Jun 17, 2021	6.21	6.34	6.10	6.30
2384	NASDAQ	ACIC	Wed, Jun 16, 2021	6.23	6.24	6.08	6.18
2383	NASDAQ	ACIC	Tue, Jun 15, 2021	5.96	6.24	5.95	6.23
2382	NASDAQ	ACIC	Mon, Jun 14, 2021	5.91	6.10	5.85	5.98
2381	NASDAQ	ACIC	Fri, Jun 11, 2021	5.85	6.06	5.83	5.91
2380	NASDAQ	ACIC	Thu, Jun 10, 2021	6.11	6.11	5.83	5.84
2379	NASDAQ	ACIC	Wed, Jun 9, 2021	6.00	6.10	5.82	6.05
2378	NASDAQ	ACIC	Tue, Jun 8, 2021	5.78	6.09	5.78	6.04
2377	NASDAQ	ACIC	Mon, Jun 7, 2021	5.59	5.90	5.58	5.79
2376	NASDAQ	ACIC	Fri, Jun 4, 2021	5.67	5.77	5.47	5.58
2375	NASDAQ	ACIC	Thu, Jun 3, 2021	5.62	5.63	5.49	5.59
2374	NASDAQ	ACIC	Wed, Jun 2, 2021	5.89	5.89	5.56	5.67
2373	NASDAQ	ACIC	Tue, Jun 1, 2021	5.71	5.93	5.57	5.86
2372	NASDAQ	ACIC	Fri, May 28, 2021	5.67	5.71	5.53	5.64
2371	NASDAQ	ACIC	Thu, May 27, 2021	5.73	5.79	5.54	5.57
2370	NASDAQ	ACIC	Wed, May 26, 2021	5.34	5.68	5.34	5.65
2369	NASDAQ	ACIC	Tue, May 25, 2021	5.60	5.65	5.29	5.33
2368	NASDAQ	ACIC	Mon, May 24, 2021	5.77	5.84	5.46	5.62
2367	NASDAQ	ACIC	Fri, May 21, 2021	5.81	5.88	5.65	5.71
2366	NASDAQ	ACIC	Thu, May 20, 2021	5.66	5.94	5.58	5.74
2365	NASDAQ	ACIC	Wed, May 19, 2021	5.62	5.77	5.56	5.66
2364	NASDAQ	ACIC	Tue, May 18, 2021	5.85	5.86	5.67	5.67
2363	NASDAQ	ACIC	Mon, May 17, 2021	5.82	5.86	5.70	5.79
2362	NASDAQ	ACIC	Fri, May 14, 2021	5.69	5.83	5.57	5.82
2361	NASDAQ	ACIC	Thu, May 13, 2021	5.72	5.80	5.58	5.73
2360	NASDAQ	ACIC	Wed, May 12, 2021	5.81	5.99	5.70	5.72
2359	NASDAQ	ACIC	Tue, May 11, 2021	5.95	5.99	5.74	5.78
2358	NASDAQ	ACIC	Mon, May 10, 2021	6.00	6.21	5.98	6.04
2357	NASDAQ	ACIC	Fri, May 7, 2021	5.93	6.00	5.86	5.96
2356	NASDAQ	ACIC	Thu, May 6, 2021	6.18	6.18	5.85	6.01
2355	NASDAQ	ACIC	Wed, May 5, 2021	5.90	6.18	5.79	6.16
2354	NASDAQ	ACIC	Tue, May 4, 2021	5.87	5.98	5.85	5.88
2353	NASDAQ	ACIC	Mon, May 3, 2021	5.62	5.90	5.60	5.87
2352	NASDAQ	ACIC	Fri, Apr 30, 2021	5.78	5.83	5.57	5.59
2351	NASDAQ	ACIC	Thu, Apr 29, 2021	5.91	5.97	5.73	5.79
2350	NASDAQ	ACIC	Wed, Apr 28, 2021	5.91	5.96	5.80	5.84
2349	NASDAQ	ACIC	Tue, Apr 27, 2021	5.86	5.99	5.81	5.89
2348	NASDAQ	ACIC	Mon, Apr 26, 2021	6.15	6.16	5.72	5.88
2347	NASDAQ	ACIC	Fri, Apr 23, 2021	5.82	6.26	5.82	6.16
2346	NASDAQ	ACIC	Thu, Apr 22, 2021	6.01	6.05	5.76	5.80
2345	NASDAQ	ACIC	Wed, Apr 21, 2021	5.90	6.15	5.90	6.03
2344	NASDAQ	ACIC	Tue, Apr 20, 2021	6.31	6.45	5.94	5.98
2343	NASDAQ	ACIC	Mon, Apr 19, 2021	7.01	7.06	6.41	6.42
2342	NASDAQ	ACIC	Fri, Apr 16, 2021	6.89	7.26	6.89	7.18
2341	NASDAQ	ACIC	Thu, Apr 15, 2021	7.14	7.29	6.91	7.19
2340	NASDAQ	ACIC	Wed, Apr 14, 2021	7.17	7.23	7.13	7.14
2339	NASDAQ	ACIC	Tue, Apr 13, 2021	7.08	7.20	7.02	7.14
2338	NASDAQ	ACIC	Mon, Apr 12, 2021	7.37	7.41	7.09	7.17
2337	NASDAQ	ACIC	Fri, Apr 9, 2021	7.44	7.58	7.27	7.37
2336	NASDAQ	ACIC	Thu, Apr 8, 2021	7.40	7.50	7.17	7.39
2335	NASDAQ	ACIC	Wed, Apr 7, 2021	7.43	7.55	7.29	7.39
2334	NASDAQ	ACIC	Tue, Apr 6, 2021	7.41	7.69	7.34	7.42
2333	NASDAQ	ACIC	Mon, Apr 5, 2021	7.75	7.75	7.36	7.42
2332	NASDAQ	ACIC	Thu, Apr 1, 2021	7.12	7.61	7.12	7.60
2331	NASDAQ	ACIC	Wed, Mar 31, 2021	7.39	7.70	7.20	7.21
2330	NASDAQ	ACIC	Tue, Mar 30, 2021	7.23	7.38	7.20	7.24
2329	NASDAQ	ACIC	Mon, Mar 29, 2021	7.18	7.40	7.08	7.14
2328	NASDAQ	ACIC	Fri, Mar 26, 2021	7.28	7.38	7.18	7.25
2327	NASDAQ	ACIC	Thu, Mar 25, 2021	7.11	7.38	7.07	7.16
2326	NASDAQ	ACIC	Wed, Mar 24, 2021	7.39	7.64	7.18	7.18
2325	NASDAQ	ACIC	Tue, Mar 23, 2021	7.39	7.48	7.24	7.39
2324	NASDAQ	ACIC	Mon, Mar 22, 2021	7.63	7.78	7.45	7.51
2323	NASDAQ	ACIC	Fri, Mar 19, 2021	7.57	7.57	7.12	7.51
2322	NASDAQ	ACIC	Thu, Mar 18, 2021	7.53	7.80	7.37	7.61
2321	NASDAQ	ACIC	Wed, Mar 17, 2021	7.41	7.54	7.18	7.45
2320	NASDAQ	ACIC	Tue, Mar 16, 2021	7.94	7.94	7.34	7.40
2319	NASDAQ	ACIC	Mon, Mar 15, 2021	7.83	8.00	7.58	7.97
2318	NASDAQ	ACIC	Fri, Mar 12, 2021	7.84	8.16	7.72	7.88
2317	NASDAQ	ACIC	Thu, Mar 11, 2021	7.86	7.87	7.50	7.80
2316	NASDAQ	ACIC	Wed, Mar 10, 2021	7.61	7.86	7.54	7.83
2315	NASDAQ	ACIC	Tue, Mar 9, 2021	7.84	7.86	7.38	7.51
2314	NASDAQ	ACIC	Mon, Mar 8, 2021	7.30	7.88	7.00	7.83
2313	NASDAQ	ACIC	Fri, Mar 5, 2021	6.88	7.18	6.44	7.16
2312	NASDAQ	ACIC	Thu, Mar 4, 2021	6.99	6.99	6.52	6.69
2311	NASDAQ	ACIC	Wed, Mar 3, 2021	7.10	7.29	6.87	7.02
2310	NASDAQ	ACIC	Tue, Mar 2, 2021	7.09	7.40	6.94	7.09
2309	NASDAQ	ACIC	Mon, Mar 1, 2021	6.46	7.16	6.42	7.03
2308	NASDAQ	ACIC	Fri, Feb 26, 2021	6.41	6.45	6.04	6.22
2307	NASDAQ	ACIC	Thu, Feb 25, 2021	6.23	6.50	6.00	6.46
2306	NASDAQ	ACIC	Wed, Feb 24, 2021	5.68	6.00	5.68	5.99
2305	NASDAQ	ACIC	Tue, Feb 23, 2021	5.63	5.78	5.54	5.62
2304	NASDAQ	ACIC	Mon, Feb 22, 2021	5.76	5.90	5.61	5.68
2303	NASDAQ	ACIC	Fri, Feb 19, 2021	5.74	5.89	5.69	5.88
2302	NASDAQ	ACIC	Thu, Feb 18, 2021	5.96	6.00	5.71	5.77
2301	NASDAQ	ACIC	Wed, Feb 17, 2021	6.10	6.10	5.88	5.94
2300	NASDAQ	ACIC	Tue, Feb 16, 2021	6.11	6.20	6.00	6.09
2299	NASDAQ	ACIC	Fri, Feb 12, 2021	5.97	6.18	5.88	6.05
2298	NASDAQ	ACIC	Thu, Feb 11, 2021	5.73	6.00	5.73	5.98
2297	NASDAQ	ACIC	Wed, Feb 10, 2021	5.75	5.84	5.64	5.71
2296	NASDAQ	ACIC	Tue, Feb 9, 2021	5.75	5.78	5.63	5.69
2295	NASDAQ	ACIC	Mon, Feb 8, 2021	5.59	5.76	5.41	5.74
2294	NASDAQ	ACIC	Fri, Feb 5, 2021	5.61	5.66	5.45	5.54
2293	NASDAQ	ACIC	Thu, Feb 4, 2021	5.37	5.62	5.37	5.57
2292	NASDAQ	ACIC	Wed, Feb 3, 2021	5.29	5.44	5.25	5.36
2291	NASDAQ	ACIC	Tue, Feb 2, 2021	5.30	5.53	5.25	5.32
2290	NASDAQ	ACIC	Mon, Feb 1, 2021	5.15	5.31	5.07	5.25
2289	NASDAQ	ACIC	Fri, Jan 29, 2021	5.18	5.30	5.07	5.08
2288	NASDAQ	ACIC	Thu, Jan 28, 2021	5.26	5.30	5.09	5.19
2287	NASDAQ	ACIC	Wed, Jan 27, 2021	5.52	5.52	5.25	5.26
2286	NASDAQ	ACIC	Tue, Jan 26, 2021	5.88	5.92	5.62	5.64
2285	NASDAQ	ACIC	Mon, Jan 25, 2021	5.73	5.97	5.63	5.86
2284	NASDAQ	ACIC	Fri, Jan 22, 2021	5.56	5.72	5.41	5.68
2283	NASDAQ	ACIC	Thu, Jan 21, 2021	5.69	5.77	5.53	5.67
2282	NASDAQ	ACIC	Wed, Jan 20, 2021	5.81	5.86	5.60	5.69
2281	NASDAQ	ACIC	Tue, Jan 19, 2021	5.84	5.98	5.71	5.75
2280	NASDAQ	ACIC	Fri, Jan 15, 2021	5.72	5.85	5.56	5.73
2279	NASDAQ	ACIC	Thu, Jan 14, 2021	6.04	6.04	5.77	5.78
2278	NASDAQ	ACIC	Wed, Jan 13, 2021	5.90	5.91	5.66	5.76
2277	NASDAQ	ACIC	Tue, Jan 12, 2021	5.81	6.01	5.67	5.94
2276	NASDAQ	ACIC	Mon, Jan 11, 2021	5.90	6.05	5.65	5.81
2275	NASDAQ	ACIC	Fri, Jan 8, 2021	6.23	6.23	5.87	5.92
2274	NASDAQ	ACIC	Thu, Jan 7, 2021	6.18	6.30	5.84	6.23
2273	NASDAQ	ACIC	Wed, Jan 6, 2021	5.82	6.18	5.76	6.12
2272	NASDAQ	ACIC	Tue, Jan 5, 2021	5.75	5.85	5.66	5.70
2271	NASDAQ	ACIC	Mon, Jan 4, 2021	5.85	5.91	5.51	5.72
2270	NASDAQ	ACIC	Thu, Dec 31, 2020	5.70	5.83	5.57	5.72
2269	NASDAQ	ACIC	Wed, Dec 30, 2020	5.79	5.90	5.60	5.64
2268	NASDAQ	ACIC	Tue, Dec 29, 2020	5.86	5.86	5.67	5.77
2267	NASDAQ	ACIC	Mon, Dec 28, 2020	6.08	6.10	5.50	5.50
2266	NASDAQ	ACIC	Thu, Dec 24, 2020	5.65	6.16	5.65	6.08
2265	NASDAQ	ACIC	Wed, Dec 23, 2020	5.26	5.66	5.26	5.56
2264	NASDAQ	ACIC	Tue, Dec 22, 2020	5.08	5.20	4.98	5.17
2263	NASDAQ	ACIC	Mon, Dec 21, 2020	5.19	5.22	4.87	5.03
2262	NASDAQ	ACIC	Fri, Dec 18, 2020	5.08	5.35	5.01	5.12
2261	NASDAQ	ACIC	Thu, Dec 17, 2020	5.10	5.15	4.83	5.05
2260	NASDAQ	ACIC	Wed, Dec 16, 2020	5.14	5.19	4.92	5.07
2259	NASDAQ	ACIC	Tue, Dec 15, 2020	5.20	5.39	5.00	5.25
2258	NASDAQ	ACIC	Mon, Dec 14, 2020	4.59	5.25	4.59	5.08
2257	NASDAQ	ACIC	Fri, Dec 11, 2020	4.60	4.72	4.42	4.62
2256	NASDAQ	ACIC	Thu, Dec 10, 2020	4.54	4.68	4.50	4.65
2255	NASDAQ	ACIC	Wed, Dec 9, 2020	4.67	4.68	4.52	4.57
2254	NASDAQ	ACIC	Tue, Dec 8, 2020	4.58	4.71	4.51	4.58
2253	NASDAQ	ACIC	Mon, Dec 7, 2020	4.74	4.76	4.52	4.54
2252	NASDAQ	ACIC	Fri, Dec 4, 2020	4.55	4.74	4.54	4.74
2251	NASDAQ	ACIC	Thu, Dec 3, 2020	4.57	4.57	4.42	4.51
2250	NASDAQ	ACIC	Wed, Dec 2, 2020	4.39	4.61	4.39	4.53
2249	NASDAQ	ACIC	Tue, Dec 1, 2020	4.50	4.60	4.35	4.39
2248	NASDAQ	ACIC	Mon, Nov 30, 2020	5.05	5.17	4.43	4.43
2247	NASDAQ	ACIC	Fri, Nov 27, 2020	4.77	5.05	4.77	5.02
2246	NASDAQ	ACIC	Wed, Nov 25, 2020	4.79	5.07	4.74	4.74
2245	NASDAQ	ACIC	Tue, Nov 24, 2020	4.69	5.07	4.54	4.84
2244	NASDAQ	ACIC	Mon, Nov 23, 2020	4.69	4.72	4.54	4.60
2243	NASDAQ	ACIC	Fri, Nov 20, 2020	4.55	4.72	4.48	4.65
2242	NASDAQ	ACIC	Thu, Nov 19, 2020	4.66	4.69	4.41	4.65
2241	NASDAQ	ACIC	Wed, Nov 18, 2020	4.63	4.71	4.38	4.47
2240	NASDAQ	ACIC	Tue, Nov 17, 2020	4.64	4.68	4.51	4.58
2239	NASDAQ	ACIC	Mon, Nov 16, 2020	4.58	4.82	4.58	4.63
2238	NASDAQ	ACIC	Fri, Nov 13, 2020	4.58	4.68	4.35	4.45
2237	NASDAQ	ACIC	Thu, Nov 12, 2020	4.74	4.76	4.50	4.57
2236	NASDAQ	ACIC	Wed, Nov 11, 2020	5.12	5.12	4.69	4.82
2235	NASDAQ	ACIC	Tue, Nov 10, 2020	4.85	5.25	4.85	5.20
2234	NASDAQ	ACIC	Mon, Nov 9, 2020	4.50	5.05	4.48	4.86
2233	NASDAQ	ACIC	Fri, Nov 6, 2020	4.70	4.77	4.35	4.36
2232	NASDAQ	ACIC	Thu, Nov 5, 2020	4.86	4.89	4.70	4.70
2231	NASDAQ	ACIC	Wed, Nov 4, 2020	4.74	4.85	4.61	4.74
2230	NASDAQ	ACIC	Tue, Nov 3, 2020	4.68	4.99	4.68	4.88
2229	NASDAQ	ACIC	Mon, Nov 2, 2020	4.48	4.66	4.48	4.65
2228	NASDAQ	ACIC	Fri, Oct 30, 2020	4.63	4.63	4.34	4.39
2227	NASDAQ	ACIC	Thu, Oct 29, 2020	4.88	4.88	4.43	4.50
2226	NASDAQ	ACIC	Wed, Oct 28, 2020	4.62	4.69	4.47	4.54
2225	NASDAQ	ACIC	Tue, Oct 27, 2020	4.94	4.96	4.69	4.70
2224	NASDAQ	ACIC	Mon, Oct 26, 2020	5.05	5.05	4.75	4.93
2223	NASDAQ	ACIC	Fri, Oct 23, 2020	4.99	5.13	4.99	5.07
2222	NASDAQ	ACIC	Thu, Oct 22, 2020	5.01	5.04	4.78	4.98
2221	NASDAQ	ACIC	Wed, Oct 21, 2020	5.04	5.10	4.86	4.98
2220	NASDAQ	ACIC	Tue, Oct 20, 2020	5.14	5.16	4.97	5.00
2219	NASDAQ	ACIC	Mon, Oct 19, 2020	5.43	5.45	5.07	5.10
2218	NASDAQ	ACIC	Fri, Oct 16, 2020	5.41	5.52	5.33	5.44
2217	NASDAQ	ACIC	Thu, Oct 15, 2020	5.53	5.53	5.30	5.45
2216	NASDAQ	ACIC	Wed, Oct 14, 2020	5.42	5.50	5.37	5.40
2215	NASDAQ	ACIC	Tue, Oct 13, 2020	5.82	5.82	5.36	5.40
2214	NASDAQ	ACIC	Mon, Oct 12, 2020	5.89	6.08	5.83	5.90
2213	NASDAQ	ACIC	Fri, Oct 9, 2020	6.27	6.27	5.90	5.90
2212	NASDAQ	ACIC	Thu, Oct 8, 2020	6.04	6.06	5.88	5.88
2211	NASDAQ	ACIC	Wed, Oct 7, 2020	6.35	6.35	5.79	5.95
2210	NASDAQ	ACIC	Tue, Oct 6, 2020	6.54	6.54	6.15	6.17
2209	NASDAQ	ACIC	Mon, Oct 5, 2020	6.23	6.70	6.21	6.45
2208	NASDAQ	ACIC	Fri, Oct 2, 2020	6.00	6.36	5.98	6.24
2207	NASDAQ	ACIC	Thu, Oct 1, 2020	6.10	6.24	5.96	6.12
2206	NASDAQ	ACIC	Wed, Sep 30, 2020	6.21	6.37	6.01	6.06
2205	NASDAQ	ACIC	Tue, Sep 29, 2020	6.45	6.45	6.12	6.24
2204	NASDAQ	ACIC	Mon, Sep 28, 2020	6.33	6.64	6.25	6.49
2203	NASDAQ	ACIC	Fri, Sep 25, 2020	6.15	6.27	6.10	6.23
2202	NASDAQ	ACIC	Thu, Sep 24, 2020	6.22	6.38	6.02	6.17
2201	NASDAQ	ACIC	Wed, Sep 23, 2020	6.96	7.03	6.31	6.36
2200	NASDAQ	ACIC	Tue, Sep 22, 2020	7.25	7.35	7.04	7.05
2199	NASDAQ	ACIC	Mon, Sep 21, 2020	7.62	7.65	7.08	7.30
2198	NASDAQ	ACIC	Fri, Sep 18, 2020	7.91	8.16	7.64	7.88
2197	NASDAQ	ACIC	Thu, Sep 17, 2020	7.60	7.83	7.55	7.81
2196	NASDAQ	ACIC	Wed, Sep 16, 2020	7.58	7.81	7.58	7.74
2195	NASDAQ	ACIC	Tue, Sep 15, 2020	7.89	7.90	7.51	7.58
2194	NASDAQ	ACIC	Mon, Sep 14, 2020	7.56	7.88	7.55	7.88
2193	NASDAQ	ACIC	Fri, Sep 11, 2020	7.74	7.78	7.47	7.54
2192	NASDAQ	ACIC	Thu, Sep 10, 2020	7.54	7.82	7.47	7.72
2191	NASDAQ	ACIC	Wed, Sep 9, 2020	7.66	7.76	7.43	7.50
2190	NASDAQ	ACIC	Tue, Sep 8, 2020	7.36	7.69	7.29	7.61
2189	NASDAQ	ACIC	Fri, Sep 4, 2020	7.60	7.62	7.33	7.49
2188	NASDAQ	ACIC	Thu, Sep 3, 2020	7.56	7.66	7.39	7.44
2187	NASDAQ	ACIC	Wed, Sep 2, 2020	7.48	7.60	7.46	7.53
2186	NASDAQ	ACIC	Tue, Sep 1, 2020	7.51	7.56	7.46	7.51
2185	NASDAQ	ACIC	Mon, Aug 31, 2020	7.82	7.82	7.57	7.57
2184	NASDAQ	ACIC	Fri, Aug 28, 2020	7.88	7.88	7.60	7.84
2183	NASDAQ	ACIC	Thu, Aug 27, 2020	7.55	8.07	7.47	7.81
2182	NASDAQ	ACIC	Wed, Aug 26, 2020	7.82	7.82	7.40	7.49
2181	NASDAQ	ACIC	Tue, Aug 25, 2020	8.22	8.22	7.82	7.83
2180	NASDAQ	ACIC	Mon, Aug 24, 2020	8.07	8.28	7.99	8.23
2179	NASDAQ	ACIC	Fri, Aug 21, 2020	8.21	8.25	8.06	8.06
2178	NASDAQ	ACIC	Thu, Aug 20, 2020	8.13	8.31	8.02	8.24
2177	NASDAQ	ACIC	Wed, Aug 19, 2020	8.29	8.35	8.18	8.24
2176	NASDAQ	ACIC	Tue, Aug 18, 2020	8.39	8.43	8.14	8.22
2175	NASDAQ	ACIC	Mon, Aug 17, 2020	8.45	8.45	8.07	8.33
2174	NASDAQ	ACIC	Fri, Aug 14, 2020	8.35	8.45	8.27	8.44
2173	NASDAQ	ACIC	Thu, Aug 13, 2020	8.92	8.92	8.42	8.44
2172	NASDAQ	ACIC	Wed, Aug 12, 2020	9.36	9.40	8.96	9.01
2171	NASDAQ	ACIC	Tue, Aug 11, 2020	9.54	9.57	9.27	9.38
2170	NASDAQ	ACIC	Mon, Aug 10, 2020	8.75	9.69	8.75	9.36
2169	NASDAQ	ACIC	Fri, Aug 7, 2020	8.91	8.92	8.59	8.83
2168	NASDAQ	ACIC	Thu, Aug 6, 2020	7.90	8.99	7.90	8.84
2167	NASDAQ	ACIC	Wed, Aug 5, 2020	7.57	7.77	7.50	7.76
2166	NASDAQ	ACIC	Tue, Aug 4, 2020	7.45	7.55	7.37	7.54
2165	NASDAQ	ACIC	Mon, Aug 3, 2020	7.40	7.53	7.13	7.52
2164	NASDAQ	ACIC	Fri, Jul 31, 2020	7.43	7.51	7.23	7.40
2163	NASDAQ	ACIC	Thu, Jul 30, 2020	7.42	7.67	7.30	7.49
2162	NASDAQ	ACIC	Wed, Jul 29, 2020	7.70	7.79	7.46	7.54
2161	NASDAQ	ACIC	Tue, Jul 28, 2020	7.65	7.69	7.63	7.65
2160	NASDAQ	ACIC	Mon, Jul 27, 2020	7.66	7.85	7.65	7.67
2159	NASDAQ	ACIC	Fri, Jul 24, 2020	7.75	7.92	7.70	7.72
2158	NASDAQ	ACIC	Thu, Jul 23, 2020	7.70	7.86	7.65	7.75
2157	NASDAQ	ACIC	Wed, Jul 22, 2020	7.83	7.88	7.69	7.75
2156	NASDAQ	ACIC	Tue, Jul 21, 2020	7.77	8.03	7.77	7.90
2155	NASDAQ	ACIC	Mon, Jul 20, 2020	7.74	7.74	7.65	7.66
2154	NASDAQ	ACIC	Fri, Jul 17, 2020	7.73	7.89	7.72	7.79
2153	NASDAQ	ACIC	Thu, Jul 16, 2020	7.65	7.81	7.65	7.75
2152	NASDAQ	ACIC	Wed, Jul 15, 2020	7.99	8.05	7.65	7.65
2151	NASDAQ	ACIC	Tue, Jul 14, 2020	7.63	7.79	7.57	7.76
2150	NASDAQ	ACIC	Mon, Jul 13, 2020	7.70	7.72	7.58	7.60
2149	NASDAQ	ACIC	Fri, Jul 10, 2020	7.26	7.61	7.20	7.60
2148	NASDAQ	ACIC	Thu, Jul 9, 2020	7.29	7.30	7.15	7.26
2147	NASDAQ	ACIC	Wed, Jul 8, 2020	7.38	7.45	7.26	7.30
2146	NASDAQ	ACIC	Tue, Jul 7, 2020	7.42	7.48	7.31	7.34
2145	NASDAQ	ACIC	Mon, Jul 6, 2020	7.64	7.64	7.37	7.49
2144	NASDAQ	ACIC	Thu, Jul 2, 2020	7.66	7.67	7.44	7.50
2143	NASDAQ	ACIC	Wed, Jul 1, 2020	7.82	7.90	7.38	7.49
2142	NASDAQ	ACIC	Tue, Jun 30, 2020	7.60	7.85	7.58	7.82
2141	NASDAQ	ACIC	Mon, Jun 29, 2020	7.77	8.03	7.55	7.64
2140	NASDAQ	ACIC	Fri, Jun 26, 2020	7.65	7.76	7.38	7.65
2139	NASDAQ	ACIC	Thu, Jun 25, 2020	7.36	7.73	7.32	7.73
2138	NASDAQ	ACIC	Wed, Jun 24, 2020	7.26	7.60	7.11	7.42
2137	NASDAQ	ACIC	Tue, Jun 23, 2020	7.53	7.67	7.28	7.32
2136	NASDAQ	ACIC	Mon, Jun 22, 2020	7.12	7.57	7.11	7.55
2135	NASDAQ	ACIC	Fri, Jun 19, 2020	7.44	7.44	7.13	7.18
2134	NASDAQ	ACIC	Thu, Jun 18, 2020	7.42	7.51	7.32	7.40
2133	NASDAQ	ACIC	Wed, Jun 17, 2020	7.49	7.65	7.32	7.50
2132	NASDAQ	ACIC	Tue, Jun 16, 2020	7.64	7.99	7.39	7.45
2131	NASDAQ	ACIC	Mon, Jun 15, 2020	7.37	7.61	7.30	7.36
2130	NASDAQ	ACIC	Fri, Jun 12, 2020	7.72	7.79	7.43	7.64
2129	NASDAQ	ACIC	Thu, Jun 11, 2020	7.65	8.08	7.39	7.40
2128	NASDAQ	ACIC	Wed, Jun 10, 2020	8.31	8.31	7.85	8.01
2127	NASDAQ	ACIC	Tue, Jun 9, 2020	8.47	8.60	8.31	8.37
2126	NASDAQ	ACIC	Mon, Jun 8, 2020	8.04	8.68	8.04	8.66
2125	NASDAQ	ACIC	Fri, Jun 5, 2020	8.26	8.37	7.91	7.98
2124	NASDAQ	ACIC	Thu, Jun 4, 2020	8.28	8.28	7.69	7.95
2123	NASDAQ	ACIC	Wed, Jun 3, 2020	8.14	8.77	8.02	8.35
2122	NASDAQ	ACIC	Tue, Jun 2, 2020	7.86	8.23	7.82	7.92
2121	NASDAQ	ACIC	Mon, Jun 1, 2020	7.87	8.34	7.85	7.88
2120	NASDAQ	ACIC	Fri, May 29, 2020	7.98	8.10	7.68	7.84
2119	NASDAQ	ACIC	Thu, May 28, 2020	8.46	8.46	8.10	8.16
2118	NASDAQ	ACIC	Wed, May 27, 2020	7.68	8.39	7.50	8.31
2117	NASDAQ	ACIC	Tue, May 26, 2020	8.02	8.02	7.31	7.45
2116	NASDAQ	ACIC	Fri, May 22, 2020	7.58	7.90	7.50	7.86
2115	NASDAQ	ACIC	Thu, May 21, 2020	7.78	8.02	7.44	7.44
2114	NASDAQ	ACIC	Wed, May 20, 2020	7.78	8.16	7.78	7.88
2113	NASDAQ	ACIC	Tue, May 19, 2020	8.11	8.19	7.68	7.70
2112	NASDAQ	ACIC	Mon, May 18, 2020	7.85	8.29	7.85	8.23
2111	NASDAQ	ACIC	Fri, May 15, 2020	7.44	7.68	7.29	7.55
2110	NASDAQ	ACIC	Thu, May 14, 2020	7.12	7.45	6.99	7.44
2109	NASDAQ	ACIC	Wed, May 13, 2020	7.22	7.31	7.03	7.16
2108	NASDAQ	ACIC	Tue, May 12, 2020	7.90	7.90	7.31	7.34
2107	NASDAQ	ACIC	Mon, May 11, 2020	8.31	8.31	7.70	7.89
2106	NASDAQ	ACIC	Fri, May 8, 2020	7.84	8.50	7.84	8.48
2105	NASDAQ	ACIC	Thu, May 7, 2020	8.88	9.12	7.76	7.83
2104	NASDAQ	ACIC	Wed, May 6, 2020	8.73	9.03	8.73	8.78
2103	NASDAQ	ACIC	Tue, May 5, 2020	8.52	8.79	8.52	8.77
2102	NASDAQ	ACIC	Mon, May 4, 2020	8.49	8.52	8.26	8.34
2101	NASDAQ	ACIC	Fri, May 1, 2020	8.30	8.60	8.27	8.57
2100	NASDAQ	ACIC	Thu, Apr 30, 2020	8.69	8.78	8.50	8.55
2099	NASDAQ	ACIC	Wed, Apr 29, 2020	9.32	9.32	8.94	8.96
2098	NASDAQ	ACIC	Tue, Apr 28, 2020	9.12	9.14	8.77	8.95
2097	NASDAQ	ACIC	Mon, Apr 27, 2020	8.63	8.95	8.63	8.79
2096	NASDAQ	ACIC	Fri, Apr 24, 2020	8.58	8.67	8.46	8.56
2095	NASDAQ	ACIC	Thu, Apr 23, 2020	8.94	9.04	8.54	8.56
2094	NASDAQ	ACIC	Wed, Apr 22, 2020	9.36	9.74	8.71	8.91
2093	NASDAQ	ACIC	Tue, Apr 21, 2020	8.76	9.35	8.76	9.15
2092	NASDAQ	ACIC	Mon, Apr 20, 2020	8.81	9.17	8.81	9.02
2091	NASDAQ	ACIC	Fri, Apr 17, 2020	8.85	9.24	8.84	9.10
2090	NASDAQ	ACIC	Thu, Apr 16, 2020	8.43	8.69	8.11	8.55
2089	NASDAQ	ACIC	Wed, Apr 15, 2020	8.58	8.70	8.33	8.41
2088	NASDAQ	ACIC	Tue, Apr 14, 2020	9.13	9.42	8.74	8.99
2087	NASDAQ	ACIC	Mon, Apr 13, 2020	9.05	9.05	8.58	8.90
2086	NASDAQ	ACIC	Thu, Apr 9, 2020	8.69	9.17	8.35	9.11
2085	NASDAQ	ACIC	Wed, Apr 8, 2020	8.16	8.64	8.01	8.49
2084	NASDAQ	ACIC	Tue, Apr 7, 2020	8.42	8.64	8.13	8.26
2083	NASDAQ	ACIC	Mon, Apr 6, 2020	8.33	8.53	7.98	8.12
2082	NASDAQ	ACIC	Fri, Apr 3, 2020	8.26	8.80	7.93	8.04
2081	NASDAQ	ACIC	Thu, Apr 2, 2020	7.48	8.89	7.48	8.55
2080	NASDAQ	ACIC	Wed, Apr 1, 2020	8.77	9.17	7.77	8.10
2079	NASDAQ	ACIC	Tue, Mar 31, 2020	8.18	9.32	8.17	9.24
2078	NASDAQ	ACIC	Mon, Mar 30, 2020	8.45	8.65	8.12	8.57
2077	NASDAQ	ACIC	Fri, Mar 27, 2020	8.81	9.11	8.22	8.29
2076	NASDAQ	ACIC	Thu, Mar 26, 2020	8.77	9.10	8.68	9.05
2075	NASDAQ	ACIC	Wed, Mar 25, 2020	8.98	9.00	8.25	8.55
2074	NASDAQ	ACIC	Tue, Mar 24, 2020	8.89	9.16	8.47	9.01
2073	NASDAQ	ACIC	Mon, Mar 23, 2020	8.25	8.61	7.94	8.38
2072	NASDAQ	ACIC	Fri, Mar 20, 2020	8.10	8.24	7.16	8.17
2071	NASDAQ	ACIC	Thu, Mar 19, 2020	7.82	8.80	7.51	8.17
2070	NASDAQ	ACIC	Wed, Mar 18, 2020	7.94	7.97	7.18	7.67
2069	NASDAQ	ACIC	Tue, Mar 17, 2020	7.99	8.50	7.34	8.43
2068	NASDAQ	ACIC	Mon, Mar 16, 2020	7.82	8.73	7.68	7.81
2067	NASDAQ	ACIC	Fri, Mar 13, 2020	8.35	9.15	8.00	9.12
2066	NASDAQ	ACIC	Thu, Mar 12, 2020	8.34	8.63	7.75	7.94
2065	NASDAQ	ACIC	Wed, Mar 11, 2020	9.13	9.94	8.67	8.75
2064	NASDAQ	ACIC	Tue, Mar 10, 2020	9.46	9.73	9.00	9.25
2063	NASDAQ	ACIC	Mon, Mar 9, 2020	9.36	9.54	8.83	9.23
2062	NASDAQ	ACIC	Fri, Mar 6, 2020	9.64	10.02	9.56	9.87
2061	NASDAQ	ACIC	Thu, Mar 5, 2020	10.02	10.21	9.65	10.02
2060	NASDAQ	ACIC	Wed, Mar 4, 2020	10.01	10.23	9.82	10.23
2059	NASDAQ	ACIC	Tue, Mar 3, 2020	9.87	10.10	9.51	9.81
2058	NASDAQ	ACIC	Mon, Mar 2, 2020	9.40	9.83	9.35	9.82
2057	NASDAQ	ACIC	Fri, Feb 28, 2020	9.67	9.85	9.30	9.40
2056	NASDAQ	ACIC	Thu, Feb 27, 2020	9.92	10.20	9.86	9.88
2055	NASDAQ	ACIC	Wed, Feb 26, 2020	10.22	10.24	9.98	10.01
2054	NASDAQ	ACIC	Tue, Feb 25, 2020	10.08	10.39	9.91	10.21
2053	NASDAQ	ACIC	Mon, Feb 24, 2020	9.85	10.29	9.79	10.16
2052	NASDAQ	ACIC	Fri, Feb 21, 2020	10.20	10.20	9.48	10.03
2051	NASDAQ	ACIC	Thu, Feb 20, 2020	10.35	11.36	10.17	10.27
2050	NASDAQ	ACIC	Wed, Feb 19, 2020	10.25	10.40	10.25	10.35
2049	NASDAQ	ACIC	Tue, Feb 18, 2020	10.41	10.45	10.22	10.28
2048	NASDAQ	ACIC	Fri, Feb 14, 2020	10.64	10.65	10.44	10.45
2047	NASDAQ	ACIC	Thu, Feb 13, 2020	10.59	10.68	10.52	10.65
2046	NASDAQ	ACIC	Wed, Feb 12, 2020	10.84	11.02	10.43	10.59
2045	NASDAQ	ACIC	Tue, Feb 11, 2020	10.76	10.91	10.47	10.79
2044	NASDAQ	ACIC	Mon, Feb 10, 2020	10.67	10.77	10.55	10.72
2043	NASDAQ	ACIC	Fri, Feb 7, 2020	10.99	10.99	10.69	10.70
2042	NASDAQ	ACIC	Thu, Feb 6, 2020	11.28	11.58	11.02	11.04
2041	NASDAQ	ACIC	Wed, Feb 5, 2020	11.00	11.35	11.00	11.26
2040	NASDAQ	ACIC	Tue, Feb 4, 2020	10.89	10.99	10.64	10.91
2039	NASDAQ	ACIC	Mon, Feb 3, 2020	10.27	11.00	10.27	10.82
2038	NASDAQ	ACIC	Fri, Jan 31, 2020	10.41	10.52	10.10	10.14
2037	NASDAQ	ACIC	Thu, Jan 30, 2020	10.28	10.50	10.28	10.49
2036	NASDAQ	ACIC	Wed, Jan 29, 2020	10.60	10.60	10.34	10.38
2035	NASDAQ	ACIC	Tue, Jan 28, 2020	10.59	10.71	10.49	10.60
2034	NASDAQ	ACIC	Mon, Jan 27, 2020	10.46	10.61	10.09	10.52
2033	NASDAQ	ACIC	Fri, Jan 24, 2020	10.69	10.73	10.58	10.63
2032	NASDAQ	ACIC	Thu, Jan 23, 2020	10.69	10.75	10.50	10.71
2031	NASDAQ	ACIC	Wed, Jan 22, 2020	10.84	10.94	10.77	10.78
2030	NASDAQ	ACIC	Tue, Jan 21, 2020	10.75	10.84	10.54	10.82
2029	NASDAQ	ACIC	Fri, Jan 17, 2020	10.96	11.02	10.76	10.79
2028	NASDAQ	ACIC	Thu, Jan 16, 2020	10.86	11.05	10.79	10.88
2027	NASDAQ	ACIC	Wed, Jan 15, 2020	10.73	10.94	10.73	10.78
2026	NASDAQ	ACIC	Tue, Jan 14, 2020	10.85	10.87	10.62	10.66
2025	NASDAQ	ACIC	Mon, Jan 13, 2020	10.96	11.03	10.83	10.92
2024	NASDAQ	ACIC	Fri, Jan 10, 2020	11.29	11.29	10.89	10.96
2023	NASDAQ	ACIC	Thu, Jan 9, 2020	11.51	11.60	11.26	11.30
2022	NASDAQ	ACIC	Wed, Jan 8, 2020	11.52	11.60	11.44	11.48
2021	NASDAQ	ACIC	Tue, Jan 7, 2020	11.67	11.76	11.50	11.51
2020	NASDAQ	ACIC	Mon, Jan 6, 2020	11.68	11.92	11.25	11.76
2019	NASDAQ	ACIC	Fri, Jan 3, 2020	12.18	12.40	12.10	12.35
2018	NASDAQ	ACIC	Thu, Jan 2, 2020	12.66	12.66	12.26	12.30
2017	NASDAQ	ACIC	Tue, Dec 31, 2019	12.47	12.65	12.36	12.61
2016	NASDAQ	ACIC	Mon, Dec 30, 2019	12.34	12.52	12.29	12.45
2015	NASDAQ	ACIC	Fri, Dec 27, 2019	12.29	12.41	12.10	12.40
2014	NASDAQ	ACIC	Thu, Dec 26, 2019	12.44	12.61	12.21	12.29
2013	NASDAQ	ACIC	Tue, Dec 24, 2019	12.29	12.44	12.13	12.42
2012	NASDAQ	ACIC	Mon, Dec 23, 2019	12.78	12.93	12.26	12.32
2011	NASDAQ	ACIC	Fri, Dec 20, 2019	12.67	12.87	12.53	12.78
2010	NASDAQ	ACIC	Thu, Dec 19, 2019	12.64	12.75	12.55	12.65
2009	NASDAQ	ACIC	Wed, Dec 18, 2019	12.77	12.77	12.50	12.65
2008	NASDAQ	ACIC	Tue, Dec 17, 2019	12.68	12.81	12.64	12.77
2007	NASDAQ	ACIC	Mon, Dec 16, 2019	12.01	12.78	12.01	12.65
2006	NASDAQ	ACIC	Fri, Dec 13, 2019	12.20	12.31	11.86	11.95
2005	NASDAQ	ACIC	Thu, Dec 12, 2019	12.40	12.65	12.17	12.22
2004	NASDAQ	ACIC	Wed, Dec 11, 2019	12.15	12.39	12.03	12.35
2003	NASDAQ	ACIC	Tue, Dec 10, 2019	12.10	12.17	12.02	12.13
2002	NASDAQ	ACIC	Mon, Dec 9, 2019	12.03	12.18	11.91	12.09
2001	NASDAQ	ACIC	Fri, Dec 6, 2019	12.19	12.34	12.09	12.12
2000	NASDAQ	ACIC	Thu, Dec 5, 2019	12.19	12.33	11.96	12.11
1999	NASDAQ	ACIC	Wed, Dec 4, 2019	12.48	12.69	12.20	12.23
1998	NASDAQ	ACIC	Tue, Dec 3, 2019	12.53	12.64	12.43	12.50
1997	NASDAQ	ACIC	Mon, Dec 2, 2019	12.67	12.74	12.55	12.65
1996	NASDAQ	ACIC	Fri, Nov 29, 2019	12.64	12.73	12.56	12.69
1995	NASDAQ	ACIC	Wed, Nov 27, 2019	12.79	12.94	12.68	12.71
1994	NASDAQ	ACIC	Tue, Nov 26, 2019	13.02	13.19	12.60	12.65
1993	NASDAQ	ACIC	Mon, Nov 25, 2019	12.51	13.21	12.51	13.02
1992	NASDAQ	ACIC	Fri, Nov 22, 2019	12.64	12.74	12.45	12.54
1991	NASDAQ	ACIC	Thu, Nov 21, 2019	12.84	12.84	12.54	12.61
1990	NASDAQ	ACIC	Wed, Nov 20, 2019	12.84	13.02	12.76	12.84
1989	NASDAQ	ACIC	Tue, Nov 19, 2019	12.91	13.11	12.74	12.94
1988	NASDAQ	ACIC	Mon, Nov 18, 2019	12.72	12.99	12.71	12.89
1987	NASDAQ	ACIC	Fri, Nov 15, 2019	12.99	12.99	12.59	12.68
1986	NASDAQ	ACIC	Thu, Nov 14, 2019	12.82	13.17	12.77	12.98
1985	NASDAQ	ACIC	Wed, Nov 13, 2019	12.86	12.95	12.63	12.83
1984	NASDAQ	ACIC	Tue, Nov 12, 2019	13.21	13.25	13.00	13.05
1983	NASDAQ	ACIC	Mon, Nov 11, 2019	13.26	13.39	13.06	13.28
1982	NASDAQ	ACIC	Fri, Nov 8, 2019	13.10	13.48	13.00	13.31
1981	NASDAQ	ACIC	Thu, Nov 7, 2019	12.95	13.17	12.88	13.00
1980	NASDAQ	ACIC	Wed, Nov 6, 2019	12.24	12.94	12.24	12.94
1979	NASDAQ	ACIC	Tue, Nov 5, 2019	12.38	12.66	12.23	12.27
1978	NASDAQ	ACIC	Mon, Nov 4, 2019	12.11	12.29	12.09	12.28
1977	NASDAQ	ACIC	Fri, Nov 1, 2019	12.32	12.81	12.01	12.03
1976	NASDAQ	ACIC	Thu, Oct 31, 2019	11.99	12.76	11.32	12.26
1975	NASDAQ	ACIC	Wed, Oct 30, 2019	12.29	12.50	11.99	12.29
1974	NASDAQ	ACIC	Tue, Oct 29, 2019	12.08	12.33	11.99	12.29
1973	NASDAQ	ACIC	Mon, Oct 28, 2019	12.16	12.32	11.96	12.13
1972	NASDAQ	ACIC	Fri, Oct 25, 2019	12.28	12.34	12.12	12.16
1971	NASDAQ	ACIC	Thu, Oct 24, 2019	12.91	13.09	12.33	12.33
1970	NASDAQ	ACIC	Wed, Oct 23, 2019	12.48	12.92	12.46	12.92
1969	NASDAQ	ACIC	Tue, Oct 22, 2019	12.77	12.80	12.48	12.54
1968	NASDAQ	ACIC	Mon, Oct 21, 2019	12.90	13.19	12.83	12.86
1967	NASDAQ	ACIC	Fri, Oct 18, 2019	12.52	12.99	12.52	12.93
1966	NASDAQ	ACIC	Thu, Oct 17, 2019	12.45	12.60	12.33	12.60
1965	NASDAQ	ACIC	Wed, Oct 16, 2019	13.02	13.19	12.80	12.85
1964	NASDAQ	ACIC	Tue, Oct 15, 2019	12.89	13.15	12.89	13.06
1963	NASDAQ	ACIC	Mon, Oct 14, 2019	12.84	12.97	12.79	12.92
1962	NASDAQ	ACIC	Fri, Oct 11, 2019	13.40	13.55	12.99	13.00
1961	NASDAQ	ACIC	Thu, Oct 10, 2019	13.14	13.31	13.13	13.24
1960	NASDAQ	ACIC	Wed, Oct 9, 2019	13.23	13.25	13.11	13.19
1959	NASDAQ	ACIC	Tue, Oct 8, 2019	13.68	13.88	13.21	13.23
1958	NASDAQ	ACIC	Mon, Oct 7, 2019	13.66	13.92	13.66	13.85
1957	NASDAQ	ACIC	Fri, Oct 4, 2019	13.60	13.89	13.50	13.77
1956	NASDAQ	ACIC	Thu, Oct 3, 2019	13.52	13.78	13.40	13.57
1955	NASDAQ	ACIC	Wed, Oct 2, 2019	13.82	13.95	13.44	13.53
1954	NASDAQ	ACIC	Tue, Oct 1, 2019	14.02	14.21	13.76	13.85
1953	NASDAQ	ACIC	Mon, Sep 30, 2019	13.67	14.06	13.67	13.99
1952	NASDAQ	ACIC	Fri, Sep 27, 2019	13.78	14.23	13.72	13.75
1951	NASDAQ	ACIC	Thu, Sep 26, 2019	13.89	13.99	13.63	13.77
1950	NASDAQ	ACIC	Wed, Sep 25, 2019	13.60	13.89	13.52	13.82
1949	NASDAQ	ACIC	Tue, Sep 24, 2019	13.56	13.90	13.51	13.61
1948	NASDAQ	ACIC	Mon, Sep 23, 2019	13.21	13.71	13.09	13.62
1947	NASDAQ	ACIC	Fri, Sep 20, 2019	13.40	13.53	13.04	13.14
1946	NASDAQ	ACIC	Thu, Sep 19, 2019	13.42	13.64	13.41	13.43
1945	NASDAQ	ACIC	Wed, Sep 18, 2019	13.65	13.78	13.29	13.39
1944	NASDAQ	ACIC	Tue, Sep 17, 2019	13.81	13.81	13.54	13.64
1943	NASDAQ	ACIC	Mon, Sep 16, 2019	13.82	14.06	13.74	13.82
1942	NASDAQ	ACIC	Fri, Sep 13, 2019	13.91	14.06	13.65	13.88
1941	NASDAQ	ACIC	Thu, Sep 12, 2019	14.06	14.24	13.73	13.86
1940	NASDAQ	ACIC	Wed, Sep 11, 2019	13.57	14.07	13.26	14.03
1939	NASDAQ	ACIC	Tue, Sep 10, 2019	13.19	13.61	13.04	13.53
1938	NASDAQ	ACIC	Mon, Sep 9, 2019	12.89	13.24	12.77	13.22
1937	NASDAQ	ACIC	Fri, Sep 6, 2019	12.68	13.01	12.58	12.89
1936	NASDAQ	ACIC	Thu, Sep 5, 2019	12.70	13.17	12.61	12.64
1935	NASDAQ	ACIC	Wed, Sep 4, 2019	12.61	12.79	12.50	12.59
1934	NASDAQ	ACIC	Tue, Sep 3, 2019	11.76	12.62	11.76	12.48
1933	NASDAQ	ACIC	Fri, Aug 30, 2019	11.67	11.79	11.37	11.72
1932	NASDAQ	ACIC	Thu, Aug 29, 2019	11.74	11.82	11.54	11.68
1931	NASDAQ	ACIC	Wed, Aug 28, 2019	12.20	12.35	11.45	11.63
1930	NASDAQ	ACIC	Tue, Aug 27, 2019	12.69	12.69	12.24	12.24
1929	NASDAQ	ACIC	Mon, Aug 26, 2019	12.46	12.71	12.44	12.65
1928	NASDAQ	ACIC	Fri, Aug 23, 2019	12.60	12.74	12.35	12.35
1927	NASDAQ	ACIC	Thu, Aug 22, 2019	12.87	13.08	12.63	12.64
1926	NASDAQ	ACIC	Wed, Aug 21, 2019	12.94	13.07	12.63	12.82
1925	NASDAQ	ACIC	Tue, Aug 20, 2019	12.55	12.89	12.28	12.81
1924	NASDAQ	ACIC	Mon, Aug 19, 2019	12.21	12.82	12.12	12.49
1923	NASDAQ	ACIC	Fri, Aug 16, 2019	11.63	12.14	11.42	12.09
1922	NASDAQ	ACIC	Thu, Aug 15, 2019	11.18	11.79	11.12	11.59
1921	NASDAQ	ACIC	Wed, Aug 14, 2019	11.27	11.34	11.02	11.14
1920	NASDAQ	ACIC	Tue, Aug 13, 2019	11.55	11.79	11.31	11.43
1919	NASDAQ	ACIC	Mon, Aug 12, 2019	11.81	11.93	11.35	11.60
1918	NASDAQ	ACIC	Fri, Aug 9, 2019	11.82	11.96	11.68	11.75
1917	NASDAQ	ACIC	Thu, Aug 8, 2019	11.85	12.00	11.57	11.88
1916	NASDAQ	ACIC	Wed, Aug 7, 2019	11.77	11.95	11.64	11.77
1915	NASDAQ	ACIC	Tue, Aug 6, 2019	11.50	12.13	11.48	11.77
1914	NASDAQ	ACIC	Mon, Aug 5, 2019	10.87	11.40	10.87	11.31
1913	NASDAQ	ACIC	Fri, Aug 2, 2019	10.78	11.74	10.78	11.25
1912	NASDAQ	ACIC	Thu, Aug 1, 2019	10.77	11.13	10.72	10.93
1911	NASDAQ	ACIC	Wed, Jul 31, 2019	11.35	11.81	11.19	11.33
1910	NASDAQ	ACIC	Tue, Jul 30, 2019	11.47	11.75	11.38	11.42
1909	NASDAQ	ACIC	Mon, Jul 29, 2019	11.35	11.76	11.30	11.58
1908	NASDAQ	ACIC	Fri, Jul 26, 2019	11.79	11.79	11.36	11.39
1907	NASDAQ	ACIC	Thu, Jul 25, 2019	12.13	12.28	11.72	11.83
1906	NASDAQ	ACIC	Wed, Jul 24, 2019	12.11	12.30	11.91	12.22
1905	NASDAQ	ACIC	Tue, Jul 23, 2019	12.45	12.45	12.14	12.21
1904	NASDAQ	ACIC	Mon, Jul 22, 2019	12.75	12.80	12.37	12.46
1903	NASDAQ	ACIC	Fri, Jul 19, 2019	13.51	13.51	12.62	12.82
1902	NASDAQ	ACIC	Thu, Jul 18, 2019	13.84	13.84	13.54	13.61
1901	NASDAQ	ACIC	Wed, Jul 17, 2019	13.97	13.97	13.68	13.84
1900	NASDAQ	ACIC	Tue, Jul 16, 2019	14.11	14.16	13.88	13.99
1899	NASDAQ	ACIC	Mon, Jul 15, 2019	14.43	14.43	13.90	13.99
1898	NASDAQ	ACIC	Fri, Jul 12, 2019	14.03	14.73	14.03	14.50
1897	NASDAQ	ACIC	Thu, Jul 11, 2019	14.24	14.27	13.97	14.04
1896	NASDAQ	ACIC	Wed, Jul 10, 2019	14.68	14.69	14.30	14.33
1895	NASDAQ	ACIC	Tue, Jul 9, 2019	14.67	14.73	14.48	14.60
1894	NASDAQ	ACIC	Mon, Jul 8, 2019	14.90	14.95	14.70	14.75
1893	NASDAQ	ACIC	Fri, Jul 5, 2019	14.73	14.91	14.64	14.88
1892	NASDAQ	ACIC	Wed, Jul 3, 2019	14.76	14.86	14.61	14.76
1891	NASDAQ	ACIC	Tue, Jul 2, 2019	14.53	14.72	14.45	14.71
1890	NASDAQ	ACIC	Mon, Jul 1, 2019	14.32	14.72	14.32	14.58
1889	NASDAQ	ACIC	Fri, Jun 28, 2019	14.29	14.72	14.22	14.26
1888	NASDAQ	ACIC	Thu, Jun 27, 2019	14.03	14.29	13.93	14.29
1887	NASDAQ	ACIC	Wed, Jun 26, 2019	14.38	14.56	13.99	14.01
1886	NASDAQ	ACIC	Tue, Jun 25, 2019	14.19	14.53	14.19	14.38
1885	NASDAQ	ACIC	Mon, Jun 24, 2019	14.37	14.96	14.21	14.24
1884	NASDAQ	ACIC	Fri, Jun 21, 2019	14.39	14.51	14.35	14.36
1883	NASDAQ	ACIC	Thu, Jun 20, 2019	14.53	14.74	14.31	14.48
1882	NASDAQ	ACIC	Wed, Jun 19, 2019	14.27	14.49	14.25	14.43
1881	NASDAQ	ACIC	Tue, Jun 18, 2019	14.33	14.62	14.27	14.27
1880	NASDAQ	ACIC	Mon, Jun 17, 2019	14.29	14.45	14.17	14.30
1879	NASDAQ	ACIC	Fri, Jun 14, 2019	14.38	14.53	14.33	14.36
1878	NASDAQ	ACIC	Thu, Jun 13, 2019	14.39	14.49	14.28	14.44
1877	NASDAQ	ACIC	Wed, Jun 12, 2019	14.41	14.44	14.27	14.32
1876	NASDAQ	ACIC	Tue, Jun 11, 2019	14.60	14.71	14.33	14.40
1875	NASDAQ	ACIC	Mon, Jun 10, 2019	14.41	14.60	14.41	14.51
1874	NASDAQ	ACIC	Fri, Jun 7, 2019	14.42	14.57	14.37	14.42
1873	NASDAQ	ACIC	Thu, Jun 6, 2019	14.41	14.51	14.28	14.37
1872	NASDAQ	ACIC	Wed, Jun 5, 2019	14.20	14.49	14.10	14.39
1871	NASDAQ	ACIC	Tue, Jun 4, 2019	13.54	14.26	13.54	14.13
1870	NASDAQ	ACIC	Mon, Jun 3, 2019	13.47	13.49	13.21	13.45
1869	NASDAQ	ACIC	Fri, May 31, 2019	13.61	13.73	13.33	13.48
1868	NASDAQ	ACIC	Thu, May 30, 2019	14.02	14.15	13.64	13.75
1867	NASDAQ	ACIC	Wed, May 29, 2019	14.18	14.21	14.02	14.04
1866	NASDAQ	ACIC	Tue, May 28, 2019	14.17	14.50	14.17	14.26
1865	NASDAQ	ACIC	Fri, May 24, 2019	14.14	14.25	14.10	14.20
1864	NASDAQ	ACIC	Thu, May 23, 2019	14.02	14.25	14.02	14.08
1863	NASDAQ	ACIC	Wed, May 22, 2019	13.60	14.24	13.59	14.16
1862	NASDAQ	ACIC	Tue, May 21, 2019	13.71	13.89	13.48	13.60
1861	NASDAQ	ACIC	Mon, May 20, 2019	13.88	13.88	13.60	13.67
1860	NASDAQ	ACIC	Fri, May 17, 2019	14.19	14.28	13.86	13.90
1859	NASDAQ	ACIC	Thu, May 16, 2019	14.36	14.62	13.91	14.28
1858	NASDAQ	ACIC	Wed, May 15, 2019	14.46	14.59	14.13	14.35
1857	NASDAQ	ACIC	Tue, May 14, 2019	14.48	14.87	14.48	14.56
1856	NASDAQ	ACIC	Mon, May 13, 2019	14.40	14.49	14.17	14.34
1855	NASDAQ	ACIC	Fri, May 10, 2019	14.52	14.65	14.41	14.58
1854	NASDAQ	ACIC	Thu, May 9, 2019	14.60	14.67	14.37	14.52
1853	NASDAQ	ACIC	Wed, May 8, 2019	14.60	15.48	14.47	14.84
1852	NASDAQ	ACIC	Tue, May 7, 2019	15.66	15.75	15.45	15.70
1851	NASDAQ	ACIC	Mon, May 6, 2019	15.21	15.82	15.21	15.76
1850	NASDAQ	ACIC	Fri, May 3, 2019	15.27	15.44	15.18	15.39
1849	NASDAQ	ACIC	Thu, May 2, 2019	15.66	15.75	15.20	15.25
1848	NASDAQ	ACIC	Wed, May 1, 2019	15.31	16.05	15.31	15.67
1847	NASDAQ	ACIC	Tue, Apr 30, 2019	15.41	15.64	15.07	15.32
1846	NASDAQ	ACIC	Mon, Apr 29, 2019	15.50	15.88	15.38	15.39
1845	NASDAQ	ACIC	Fri, Apr 26, 2019	15.47	15.66	15.38	15.50
1844	NASDAQ	ACIC	Thu, Apr 25, 2019	15.64	15.64	15.28	15.46
1843	NASDAQ	ACIC	Wed, Apr 24, 2019	15.84	15.97	15.62	15.72
1842	NASDAQ	ACIC	Tue, Apr 23, 2019	15.66	15.90	15.50	15.86
1841	NASDAQ	ACIC	Mon, Apr 22, 2019	16.33	16.39	15.55	15.62
1840	NASDAQ	ACIC	Thu, Apr 18, 2019	16.12	16.53	16.12	16.38
1839	NASDAQ	ACIC	Wed, Apr 17, 2019	16.30	16.30	16.11	16.18
1838	NASDAQ	ACIC	Tue, Apr 16, 2019	16.18	16.40	16.16	16.30
1837	NASDAQ	ACIC	Mon, Apr 15, 2019	16.15	16.16	15.94	16.13
1836	NASDAQ	ACIC	Fri, Apr 12, 2019	16.27	16.33	16.09	16.14
1835	NASDAQ	ACIC	Thu, Apr 11, 2019	16.15	16.23	15.88	16.16
1834	NASDAQ	ACIC	Wed, Apr 10, 2019	15.81	16.26	15.74	16.15
1833	NASDAQ	ACIC	Tue, Apr 9, 2019	15.96	15.99	15.77	15.80
1832	NASDAQ	ACIC	Mon, Apr 8, 2019	16.31	16.31	15.97	15.99
1831	NASDAQ	ACIC	Fri, Apr 5, 2019	16.41	16.45	16.25	16.31
1830	NASDAQ	ACIC	Thu, Apr 4, 2019	16.25	16.44	16.25	16.40
1829	NASDAQ	ACIC	Wed, Apr 3, 2019	16.32	16.36	16.11	16.25
1828	NASDAQ	ACIC	Tue, Apr 2, 2019	16.40	16.40	16.17	16.20
1827	NASDAQ	ACIC	Mon, Apr 1, 2019	15.98	16.48	15.91	16.40
1826	NASDAQ	ACIC	Fri, Mar 29, 2019	15.91	16.11	15.65	15.90
1825	NASDAQ	ACIC	Thu, Mar 28, 2019	15.87	15.99	15.79	15.98
1824	NASDAQ	ACIC	Wed, Mar 27, 2019	15.84	16.02	15.80	15.85
1823	NASDAQ	ACIC	Tue, Mar 26, 2019	15.93	15.99	15.75	15.80
1822	NASDAQ	ACIC	Mon, Mar 25, 2019	15.79	16.10	15.76	15.90
1821	NASDAQ	ACIC	Fri, Mar 22, 2019	16.00	16.00	15.56	15.80
1820	NASDAQ	ACIC	Thu, Mar 21, 2019	16.02	16.34	15.89	16.03
1819	NASDAQ	ACIC	Wed, Mar 20, 2019	16.29	16.65	15.80	16.10
1818	NASDAQ	ACIC	Tue, Mar 19, 2019	16.64	16.67	16.20	16.26
1817	NASDAQ	ACIC	Mon, Mar 18, 2019	16.59	16.63	16.37	16.49
1816	NASDAQ	ACIC	Fri, Mar 15, 2019	16.31	16.87	16.31	16.54
1815	NASDAQ	ACIC	Thu, Mar 14, 2019	16.37	16.56	16.26	16.30
1814	NASDAQ	ACIC	Wed, Mar 13, 2019	16.48	16.72	16.31	16.37
1813	NASDAQ	ACIC	Tue, Mar 12, 2019	16.46	16.83	16.42	16.44
1812	NASDAQ	ACIC	Mon, Mar 11, 2019	15.85	16.54	15.85	16.48
1811	NASDAQ	ACIC	Fri, Mar 8, 2019	15.76	15.85	15.54	15.80
1810	NASDAQ	ACIC	Thu, Mar 7, 2019	15.76	15.86	15.16	15.76
1809	NASDAQ	ACIC	Wed, Mar 6, 2019	16.00	16.13	15.70	15.77
1808	NASDAQ	ACIC	Tue, Mar 5, 2019	16.01	16.16	15.97	16.03
1807	NASDAQ	ACIC	Mon, Mar 4, 2019	16.39	16.39	16.06	16.16
1806	NASDAQ	ACIC	Fri, Mar 1, 2019	16.35	16.57	15.91	16.44
1805	NASDAQ	ACIC	Thu, Feb 28, 2019	16.32	16.98	16.15	16.38
1804	NASDAQ	ACIC	Wed, Feb 27, 2019	16.72	16.72	16.25	16.28
1803	NASDAQ	ACIC	Tue, Feb 26, 2019	16.28	16.84	16.28	16.73
1802	NASDAQ	ACIC	Mon, Feb 25, 2019	16.50	16.84	16.16	16.27
1801	NASDAQ	ACIC	Fri, Feb 22, 2019	16.12	16.52	16.00	16.52
1800	NASDAQ	ACIC	Thu, Feb 21, 2019	16.51	16.76	16.01	16.09
1799	NASDAQ	ACIC	Wed, Feb 20, 2019	16.26	16.93	16.00	16.51
1798	NASDAQ	ACIC	Tue, Feb 19, 2019	16.44	16.79	16.19	16.67
1797	NASDAQ	ACIC	Fri, Feb 15, 2019	16.56	16.72	16.30	16.52
1796	NASDAQ	ACIC	Thu, Feb 14, 2019	16.27	16.86	16.17	16.49
1795	NASDAQ	ACIC	Wed, Feb 13, 2019	16.13	16.36	16.13	16.34
1794	NASDAQ	ACIC	Tue, Feb 12, 2019	16.17	16.25	15.98	16.13
1793	NASDAQ	ACIC	Mon, Feb 11, 2019	16.00	16.29	15.99	16.14
1792	NASDAQ	ACIC	Fri, Feb 8, 2019	16.07	16.33	15.96	16.06
1791	NASDAQ	ACIC	Thu, Feb 7, 2019	16.18	16.34	16.02	16.13
1790	NASDAQ	ACIC	Wed, Feb 6, 2019	16.29	16.30	16.03	16.26
1789	NASDAQ	ACIC	Tue, Feb 5, 2019	16.25	16.44	16.08	16.30
1788	NASDAQ	ACIC	Mon, Feb 4, 2019	16.35	16.41	16.09	16.25
1787	NASDAQ	ACIC	Fri, Feb 1, 2019	16.31	16.44	16.26	16.41
1786	NASDAQ	ACIC	Thu, Jan 31, 2019	16.00	16.35	15.85	16.32
1785	NASDAQ	ACIC	Wed, Jan 30, 2019	16.04	16.13	15.95	16.08
1784	NASDAQ	ACIC	Tue, Jan 29, 2019	16.17	16.28	16.04	16.05
1783	NASDAQ	ACIC	Mon, Jan 28, 2019	15.97	16.28	15.89	16.23
1782	NASDAQ	ACIC	Fri, Jan 25, 2019	15.95	16.13	15.84	16.01
1781	NASDAQ	ACIC	Thu, Jan 24, 2019	15.92	15.96	15.84	15.92
1780	NASDAQ	ACIC	Wed, Jan 23, 2019	15.95	16.08	15.84	15.95
1779	NASDAQ	ACIC	Tue, Jan 22, 2019	16.21	16.38	15.83	15.92
1778	NASDAQ	ACIC	Fri, Jan 18, 2019	16.18	16.73	16.13	16.27
1777	NASDAQ	ACIC	Thu, Jan 17, 2019	15.96	16.31	15.91	16.18
1776	NASDAQ	ACIC	Wed, Jan 16, 2019	15.90	16.04	15.84	16.01
1775	NASDAQ	ACIC	Tue, Jan 15, 2019	15.92	16.08	15.75	15.86
1774	NASDAQ	ACIC	Mon, Jan 14, 2019	15.98	16.07	15.85	15.92
1773	NASDAQ	ACIC	Fri, Jan 11, 2019	16.04	16.14	15.90	16.09
1772	NASDAQ	ACIC	Thu, Jan 10, 2019	16.24	16.30	16.04	16.16
1771	NASDAQ	ACIC	Wed, Jan 9, 2019	16.03	16.39	16.03	16.30
1770	NASDAQ	ACIC	Tue, Jan 8, 2019	16.13	16.16	15.95	16.06
1769	NASDAQ	ACIC	Mon, Jan 7, 2019	16.12	16.28	16.05	16.11
1768	NASDAQ	ACIC	Fri, Jan 4, 2019	16.09	16.25	16.07	16.17
1767	NASDAQ	ACIC	Thu, Jan 3, 2019	16.19	16.19	15.91	15.91
1766	NASDAQ	ACIC	Wed, Jan 2, 2019	16.46	16.46	16.06	16.22
1765	NASDAQ	ACIC	Mon, Dec 31, 2018	16.62	16.79	16.42	16.62
1764	NASDAQ	ACIC	Fri, Dec 28, 2018	16.25	16.70	16.19	16.56
1763	NASDAQ	ACIC	Thu, Dec 27, 2018	15.88	16.34	15.88	16.34
1762	NASDAQ	ACIC	Wed, Dec 26, 2018	15.93	16.09	15.72	16.02
1761	NASDAQ	ACIC	Mon, Dec 24, 2018	16.15	16.19	15.80	15.80
1760	NASDAQ	ACIC	Fri, Dec 21, 2018	16.46	16.58	16.10	16.14
1759	NASDAQ	ACIC	Thu, Dec 20, 2018	16.77	17.00	16.41	16.45
1758	NASDAQ	ACIC	Wed, Dec 19, 2018	17.06	17.37	16.79	16.91
1757	NASDAQ	ACIC	Tue, Dec 18, 2018	17.18	17.29	16.95	17.03
1756	NASDAQ	ACIC	Mon, Dec 17, 2018	17.29	17.83	17.05	17.10
1755	NASDAQ	ACIC	Fri, Dec 14, 2018	17.90	17.90	17.45	17.48
1754	NASDAQ	ACIC	Thu, Dec 13, 2018	18.37	18.37	17.93	17.94
1753	NASDAQ	ACIC	Wed, Dec 12, 2018	18.36	18.49	18.18	18.24
1752	NASDAQ	ACIC	Tue, Dec 11, 2018	18.56	18.60	18.03	18.19
1751	NASDAQ	ACIC	Mon, Dec 10, 2018	18.34	18.53	18.26	18.40
1750	NASDAQ	ACIC	Fri, Dec 7, 2018	18.77	18.97	18.24	18.33
1749	NASDAQ	ACIC	Thu, Dec 6, 2018	18.58	18.82	18.45	18.76
1748	NASDAQ	ACIC	Tue, Dec 4, 2018	19.21	19.28	18.50	18.75
1747	NASDAQ	ACIC	Mon, Dec 3, 2018	19.50	19.54	18.83	19.20
1746	NASDAQ	ACIC	Fri, Nov 30, 2018	19.19	19.42	18.95	19.40
1745	NASDAQ	ACIC	Thu, Nov 29, 2018	19.29	19.64	19.01	19.10
1744	NASDAQ	ACIC	Wed, Nov 28, 2018	18.50	19.37	18.46	19.32
1743	NASDAQ	ACIC	Tue, Nov 27, 2018	19.10	19.20	18.35	18.49
1742	NASDAQ	ACIC	Mon, Nov 26, 2018	19.14	19.71	19.09	19.18
1741	NASDAQ	ACIC	Fri, Nov 23, 2018	19.06	19.32	19.06	19.17
1740	NASDAQ	ACIC	Wed, Nov 21, 2018	18.97	19.47	18.94	19.12
1739	NASDAQ	ACIC	Tue, Nov 20, 2018	18.98	19.11	18.89	18.96
1738	NASDAQ	ACIC	Mon, Nov 19, 2018	19.01	19.40	18.90	19.14
1737	NASDAQ	ACIC	Fri, Nov 16, 2018	18.94	19.26	18.89	19.08
1736	NASDAQ	ACIC	Thu, Nov 15, 2018	19.08	19.44	18.74	19.01
1735	NASDAQ	ACIC	Wed, Nov 14, 2018	19.05	19.43	18.79	19.12
1734	NASDAQ	ACIC	Tue, Nov 13, 2018	19.29	19.29	18.97	19.00
1733	NASDAQ	ACIC	Mon, Nov 12, 2018	18.60	19.34	18.42	19.10
1732	NASDAQ	ACIC	Fri, Nov 9, 2018	19.01	19.23	18.59	18.63
1731	NASDAQ	ACIC	Thu, Nov 8, 2018	18.72	19.18	17.97	19.02
1730	NASDAQ	ACIC	Wed, Nov 7, 2018	18.50	18.89	17.62	18.71
1729	NASDAQ	ACIC	Tue, Nov 6, 2018	17.56	18.35	16.85	18.33
1728	NASDAQ	ACIC	Mon, Nov 5, 2018	18.39	18.64	17.52	17.61
1727	NASDAQ	ACIC	Fri, Nov 2, 2018	18.95	19.82	17.25	18.88
1726	NASDAQ	ACIC	Thu, Nov 1, 2018	19.77	20.23	19.77	20.05
1725	NASDAQ	ACIC	Wed, Oct 31, 2018	20.37	20.37	19.69	19.72
1724	NASDAQ	ACIC	Tue, Oct 30, 2018	20.47	20.47	19.97	20.21
1723	NASDAQ	ACIC	Mon, Oct 29, 2018	20.54	20.78	20.31	20.41
1722	NASDAQ	ACIC	Fri, Oct 26, 2018	20.20	20.52	20.04	20.36
1721	NASDAQ	ACIC	Thu, Oct 25, 2018	20.21	20.45	20.11	20.37
1720	NASDAQ	ACIC	Wed, Oct 24, 2018	20.18	20.43	19.95	20.13
1719	NASDAQ	ACIC	Tue, Oct 23, 2018	20.07	20.32	19.92	20.18
1718	NASDAQ	ACIC	Mon, Oct 22, 2018	20.09	20.49	20.00	20.20
1717	NASDAQ	ACIC	Fri, Oct 19, 2018	20.35	20.37	19.83	20.16
1716	NASDAQ	ACIC	Thu, Oct 18, 2018	20.34	20.60	20.21	20.40
1715	NASDAQ	ACIC	Wed, Oct 17, 2018	20.19	20.46	19.94	20.42
1714	NASDAQ	ACIC	Tue, Oct 16, 2018	20.13	20.40	19.95	20.28
1713	NASDAQ	ACIC	Mon, Oct 15, 2018	20.13	20.33	19.97	20.10
1712	NASDAQ	ACIC	Fri, Oct 12, 2018	20.07	20.15	19.62	20.09
1711	NASDAQ	ACIC	Thu, Oct 11, 2018	20.12	20.62	19.89	19.89
1710	NASDAQ	ACIC	Wed, Oct 10, 2018	20.53	20.64	20.05	20.23
1709	NASDAQ	ACIC	Tue, Oct 9, 2018	20.31	20.97	20.31	20.84
1708	NASDAQ	ACIC	Mon, Oct 8, 2018	20.95	21.10	20.35	20.38
1707	NASDAQ	ACIC	Fri, Oct 5, 2018	20.77	21.23	20.77	21.13
1706	NASDAQ	ACIC	Thu, Oct 4, 2018	21.06	21.36	20.63	20.79
1705	NASDAQ	ACIC	Wed, Oct 3, 2018	20.81	21.25	20.55	21.07
1704	NASDAQ	ACIC	Tue, Oct 2, 2018	21.93	21.96	20.55	20.82
1703	NASDAQ	ACIC	Mon, Oct 1, 2018	22.43	22.43	21.54	21.73
1702	NASDAQ	ACIC	Fri, Sep 28, 2018	21.61	22.42	21.55	22.38
1701	NASDAQ	ACIC	Thu, Sep 27, 2018	21.69	21.76	21.56	21.66
1700	NASDAQ	ACIC	Wed, Sep 26, 2018	21.54	21.77	21.44	21.68
1699	NASDAQ	ACIC	Tue, Sep 25, 2018	20.84	21.60	20.84	21.58
1698	NASDAQ	ACIC	Mon, Sep 24, 2018	21.42	21.46	20.78	20.81
1697	NASDAQ	ACIC	Fri, Sep 21, 2018	20.84	21.43	19.99	21.39
1696	NASDAQ	ACIC	Thu, Sep 20, 2018	20.85	21.11	20.78	20.84
1695	NASDAQ	ACIC	Wed, Sep 19, 2018	20.47	20.84	20.39	20.82
1694	NASDAQ	ACIC	Tue, Sep 18, 2018	20.10	20.71	20.10	20.44
1693	NASDAQ	ACIC	Mon, Sep 17, 2018	20.92	20.97	20.13	20.15
1692	NASDAQ	ACIC	Fri, Sep 14, 2018	20.58	21.05	20.58	20.89
1691	NASDAQ	ACIC	Thu, Sep 13, 2018	20.08	20.62	20.06	20.58
1690	NASDAQ	ACIC	Wed, Sep 12, 2018	19.94	20.26	19.70	20.02
1689	NASDAQ	ACIC	Tue, Sep 11, 2018	20.33	20.55	19.99	20.00
1688	NASDAQ	ACIC	Mon, Sep 10, 2018	20.87	20.99	20.38	20.44
1687	NASDAQ	ACIC	Fri, Sep 7, 2018	20.75	21.06	20.55	20.86
1686	NASDAQ	ACIC	Thu, Sep 6, 2018	20.71	20.90	20.55	20.75
1685	NASDAQ	ACIC	Wed, Sep 5, 2018	20.98	20.98	20.49	20.74
1684	NASDAQ	ACIC	Tue, Sep 4, 2018	20.72	21.00	20.45	20.95
1683	NASDAQ	ACIC	Fri, Aug 31, 2018	20.75	20.86	20.62	20.83
1682	NASDAQ	ACIC	Thu, Aug 30, 2018	20.89	21.07	20.71	20.82
1681	NASDAQ	ACIC	Wed, Aug 29, 2018	20.81	20.95	20.75	20.90
1680	NASDAQ	ACIC	Tue, Aug 28, 2018	20.59	20.91	20.50	20.75
1679	NASDAQ	ACIC	Mon, Aug 27, 2018	20.72	21.00	20.56	20.60
1678	NASDAQ	ACIC	Fri, Aug 24, 2018	20.76	20.82	20.52	20.72
1677	NASDAQ	ACIC	Thu, Aug 23, 2018	20.99	21.00	20.69	20.78
1676	NASDAQ	ACIC	Wed, Aug 22, 2018	21.17	21.18	20.81	20.95
1675	NASDAQ	ACIC	Tue, Aug 21, 2018	21.05	21.38	21.03	21.22
1674	NASDAQ	ACIC	Mon, Aug 20, 2018	21.19	21.19	20.81	21.04
1673	NASDAQ	ACIC	Fri, Aug 17, 2018	21.12	21.31	20.97	21.04
1672	NASDAQ	ACIC	Thu, Aug 16, 2018	21.17	21.44	21.01	21.18
1671	NASDAQ	ACIC	Wed, Aug 15, 2018	21.10	21.25	20.92	21.07
1670	NASDAQ	ACIC	Tue, Aug 14, 2018	21.20	21.68	20.83	21.20
1669	NASDAQ	ACIC	Mon, Aug 13, 2018	20.84	21.27	20.78	21.20
1668	NASDAQ	ACIC	Fri, Aug 10, 2018	20.82	21.40	20.82	20.83
1667	NASDAQ	ACIC	Thu, Aug 9, 2018	20.89	21.06	20.66	20.91
1666	NASDAQ	ACIC	Wed, Aug 8, 2018	20.89	21.22	20.86	20.89
1665	NASDAQ	ACIC	Tue, Aug 7, 2018	20.83	21.32	20.83	20.92
1664	NASDAQ	ACIC	Mon, Aug 6, 2018	21.23	21.98	20.61	20.78
1663	NASDAQ	ACIC	Fri, Aug 3, 2018	21.07	21.50	20.78	21.27
1662	NASDAQ	ACIC	Thu, Aug 2, 2018	21.00	22.23	20.95	21.11
1661	NASDAQ	ACIC	Wed, Aug 1, 2018	20.76	20.97	20.38	20.78
1660	NASDAQ	ACIC	Tue, Jul 31, 2018	20.68	20.81	20.46	20.76
1659	NASDAQ	ACIC	Mon, Jul 30, 2018	20.22	20.66	20.22	20.58
1658	NASDAQ	ACIC	Fri, Jul 27, 2018	20.53	20.74	20.01	20.29
1657	NASDAQ	ACIC	Thu, Jul 26, 2018	20.10	20.73	20.10	20.52
1656	NASDAQ	ACIC	Wed, Jul 25, 2018	19.95	20.14	19.84	20.12
1655	NASDAQ	ACIC	Tue, Jul 24, 2018	19.93	20.14	19.79	20.01
1654	NASDAQ	ACIC	Mon, Jul 23, 2018	20.23	20.32	19.77	19.93
1653	NASDAQ	ACIC	Fri, Jul 20, 2018	20.26	20.75	20.24	20.31
1652	NASDAQ	ACIC	Thu, Jul 19, 2018	20.24	20.35	20.15	20.32
1651	NASDAQ	ACIC	Wed, Jul 18, 2018	20.21	20.45	20.05	20.31
1650	NASDAQ	ACIC	Tue, Jul 17, 2018	20.24	20.51	20.21	20.26
1649	NASDAQ	ACIC	Mon, Jul 16, 2018	20.04	20.30	20.04	20.25
1648	NASDAQ	ACIC	Fri, Jul 13, 2018	19.89	20.18	19.89	20.07
1647	NASDAQ	ACIC	Thu, Jul 12, 2018	19.78	20.05	19.56	19.99
1646	NASDAQ	ACIC	Wed, Jul 11, 2018	19.60	19.93	19.49	19.72
1645	NASDAQ	ACIC	Tue, Jul 10, 2018	19.43	19.86	19.43	19.66
1644	NASDAQ	ACIC	Mon, Jul 9, 2018	19.53	19.77	19.31	19.40
1643	NASDAQ	ACIC	Fri, Jul 6, 2018	19.59	19.99	19.30	19.50
1642	NASDAQ	ACIC	Thu, Jul 5, 2018	19.72	19.74	19.43	19.71
1641	NASDAQ	ACIC	Tue, Jul 3, 2018	19.75	19.93	19.48	19.66
1640	NASDAQ	ACIC	Mon, Jul 2, 2018	19.60	19.73	19.46	19.73
1639	NASDAQ	ACIC	Fri, Jun 29, 2018	19.48	19.71	19.46	19.58
1638	NASDAQ	ACIC	Thu, Jun 28, 2018	19.56	19.75	19.41	19.48
1637	NASDAQ	ACIC	Wed, Jun 27, 2018	19.83	19.85	19.57	19.59
1636	NASDAQ	ACIC	Tue, Jun 26, 2018	19.90	20.00	19.73	19.87
1635	NASDAQ	ACIC	Mon, Jun 25, 2018	20.21	20.21	19.86	19.89
1634	NASDAQ	ACIC	Fri, Jun 22, 2018	20.38	20.54	20.16	20.21
1633	NASDAQ	ACIC	Thu, Jun 21, 2018	20.37	20.61	20.19	20.33
1632	NASDAQ	ACIC	Wed, Jun 20, 2018	20.84	21.02	20.30	20.36
1631	NASDAQ	ACIC	Tue, Jun 19, 2018	20.58	20.90	20.58	20.82
1630	NASDAQ	ACIC	Mon, Jun 18, 2018	20.80	20.90	20.51	20.66
1629	NASDAQ	ACIC	Fri, Jun 15, 2018	20.74	20.94	20.43	20.88
1628	NASDAQ	ACIC	Thu, Jun 14, 2018	20.83	20.90	20.49	20.85
1627	NASDAQ	ACIC	Wed, Jun 13, 2018	20.66	20.87	20.52	20.83
1626	NASDAQ	ACIC	Tue, Jun 12, 2018	20.66	20.68	20.42	20.63
1625	NASDAQ	ACIC	Mon, Jun 11, 2018	20.45	20.83	20.44	20.67
1624	NASDAQ	ACIC	Fri, Jun 8, 2018	20.38	20.60	20.28	20.46
1623	NASDAQ	ACIC	Thu, Jun 7, 2018	20.33	20.43	20.19	20.39
1622	NASDAQ	ACIC	Wed, Jun 6, 2018	20.09	20.46	20.09	20.36
1621	NASDAQ	ACIC	Tue, Jun 5, 2018	20.26	20.26	19.92	20.06
1620	NASDAQ	ACIC	Mon, Jun 4, 2018	20.43	20.43	20.11	20.30
1619	NASDAQ	ACIC	Fri, Jun 1, 2018	20.75	21.28	20.28	20.36
1618	NASDAQ	ACIC	Thu, May 31, 2018	21.19	21.19	20.60	20.69
1617	NASDAQ	ACIC	Wed, May 30, 2018	20.77	21.32	20.77	21.10
1616	NASDAQ	ACIC	Tue, May 29, 2018	20.79	20.80	20.56	20.75
1615	NASDAQ	ACIC	Fri, May 25, 2018	20.80	21.06	20.65	20.86
1614	NASDAQ	ACIC	Thu, May 24, 2018	20.88	21.45	20.65	20.88
1613	NASDAQ	ACIC	Wed, May 23, 2018	21.00	21.04	20.84	20.94
1612	NASDAQ	ACIC	Tue, May 22, 2018	21.10	21.26	20.89	21.05
1611	NASDAQ	ACIC	Mon, May 21, 2018	21.31	21.45	21.03	21.10
1610	NASDAQ	ACIC	Fri, May 18, 2018	21.12	21.35	21.07	21.19
1609	NASDAQ	ACIC	Thu, May 17, 2018	20.97	21.17	20.82	21.03
1608	NASDAQ	ACIC	Wed, May 16, 2018	20.91	21.28	20.73	20.86
1607	NASDAQ	ACIC	Tue, May 15, 2018	20.47	21.05	19.88	20.91
1606	NASDAQ	ACIC	Mon, May 14, 2018	20.49	20.71	19.98	20.45
1605	NASDAQ	ACIC	Fri, May 11, 2018	20.28	20.84	19.96	20.82
1604	NASDAQ	ACIC	Thu, May 10, 2018	19.96	20.33	19.72	20.21
1603	NASDAQ	ACIC	Wed, May 9, 2018	19.61	19.99	19.23	19.94
1602	NASDAQ	ACIC	Tue, May 8, 2018	19.48	19.80	19.23	19.72
1601	NASDAQ	ACIC	Mon, May 7, 2018	19.08	19.57	18.93	19.51
1600	NASDAQ	ACIC	Fri, May 4, 2018	18.84	19.23	18.78	19.07
1599	NASDAQ	ACIC	Thu, May 3, 2018	18.95	19.05	18.71	18.93
1598	NASDAQ	ACIC	Wed, May 2, 2018	19.02	19.14	18.84	19.00
1597	NASDAQ	ACIC	Tue, May 1, 2018	18.87	19.06	18.75	19.06
1596	NASDAQ	ACIC	Mon, Apr 30, 2018	19.05	19.15	18.76	18.86
1595	NASDAQ	ACIC	Fri, Apr 27, 2018	19.15	19.16	18.97	19.06
1594	NASDAQ	ACIC	Thu, Apr 26, 2018	19.25	19.25	19.01	19.14
1593	NASDAQ	ACIC	Wed, Apr 25, 2018	19.40	19.59	19.11	19.18
1592	NASDAQ	ACIC	Tue, Apr 24, 2018	19.53	19.53	19.19	19.47
1591	NASDAQ	ACIC	Mon, Apr 23, 2018	19.27	19.54	19.10	19.52
1590	NASDAQ	ACIC	Fri, Apr 20, 2018	19.08	19.39	19.08	19.21
1589	NASDAQ	ACIC	Thu, Apr 19, 2018	19.04	19.25	18.95	19.15
1588	NASDAQ	ACIC	Wed, Apr 18, 2018	18.98	19.16	18.92	19.05
1587	NASDAQ	ACIC	Tue, Apr 17, 2018	19.01	19.12	18.80	18.98
1586	NASDAQ	ACIC	Mon, Apr 16, 2018	18.48	18.99	18.39	18.95
1585	NASDAQ	ACIC	Fri, Apr 13, 2018	18.45	18.48	18.21	18.42
1584	NASDAQ	ACIC	Thu, Apr 12, 2018	18.27	18.45	17.95	18.41
1583	NASDAQ	ACIC	Wed, Apr 11, 2018	18.16	18.27	17.97	18.18
1582	NASDAQ	ACIC	Tue, Apr 10, 2018	18.00	18.31	17.66	18.25
1581	NASDAQ	ACIC	Mon, Apr 9, 2018	17.89	18.12	17.64	17.91
1580	NASDAQ	ACIC	Fri, Apr 6, 2018	18.19	18.47	17.74	17.85
1579	NASDAQ	ACIC	Thu, Apr 5, 2018	18.86	18.86	18.19	18.20
1578	NASDAQ	ACIC	Wed, Apr 4, 2018	18.45	18.79	17.61	18.72
1577	NASDAQ	ACIC	Tue, Apr 3, 2018	18.67	18.85	18.39	18.62
1576	NASDAQ	ACIC	Mon, Apr 2, 2018	19.09	19.27	18.41	18.59
1575	NASDAQ	ACIC	Thu, Mar 29, 2018	19.36	19.76	19.10	19.14
1574	NASDAQ	ACIC	Wed, Mar 28, 2018	19.13	19.62	19.10	19.30
1573	NASDAQ	ACIC	Tue, Mar 27, 2018	19.29	19.46	18.99	19.10
1572	NASDAQ	ACIC	Mon, Mar 26, 2018	19.58	19.58	18.95	19.25
1571	NASDAQ	ACIC	Fri, Mar 23, 2018	19.73	19.78	19.31	19.35
1570	NASDAQ	ACIC	Thu, Mar 22, 2018	19.71	20.01	19.70	19.72
1569	NASDAQ	ACIC	Wed, Mar 21, 2018	20.00	20.07	19.79	19.84
1568	NASDAQ	ACIC	Tue, Mar 20, 2018	20.04	20.16	19.92	19.97
1567	NASDAQ	ACIC	Mon, Mar 19, 2018	19.94	20.03	19.77	20.00
1566	NASDAQ	ACIC	Fri, Mar 16, 2018	19.82	20.10	19.82	19.96
1565	NASDAQ	ACIC	Thu, Mar 15, 2018	19.98	20.29	19.60	19.83
1564	NASDAQ	ACIC	Wed, Mar 14, 2018	20.03	20.21	19.69	19.97
1563	NASDAQ	ACIC	Tue, Mar 13, 2018	20.10	20.31	19.17	19.97
1562	NASDAQ	ACIC	Mon, Mar 12, 2018	20.00	20.40	19.98	20.00
1561	NASDAQ	ACIC	Fri, Mar 9, 2018	19.95	20.31	19.72	19.98
1560	NASDAQ	ACIC	Thu, Mar 8, 2018	19.31	19.90	19.01	19.83
1559	NASDAQ	ACIC	Wed, Mar 7, 2018	19.03	19.51	18.82	19.19
1558	NASDAQ	ACIC	Tue, Mar 6, 2018	19.94	19.97	19.03	19.18
1557	NASDAQ	ACIC	Mon, Mar 5, 2018	19.61	20.00	19.56	19.87
1556	NASDAQ	ACIC	Fri, Mar 2, 2018	19.48	19.75	19.36	19.63
1555	NASDAQ	ACIC	Thu, Mar 1, 2018	19.55	19.87	19.38	19.63
1554	NASDAQ	ACIC	Wed, Feb 28, 2018	19.49	19.66	19.12	19.55
1553	NASDAQ	ACIC	Tue, Feb 27, 2018	19.53	19.78	19.24	19.41
1552	NASDAQ	ACIC	Mon, Feb 26, 2018	19.47	19.76	19.42	19.53
1551	NASDAQ	ACIC	Fri, Feb 23, 2018	19.65	19.90	19.36	19.45
1550	NASDAQ	ACIC	Thu, Feb 22, 2018	19.00	19.91	18.51	19.53
1549	NASDAQ	ACIC	Wed, Feb 21, 2018	18.41	19.09	18.41	18.70
1548	NASDAQ	ACIC	Tue, Feb 20, 2018	18.68	18.73	18.20	18.31
1547	NASDAQ	ACIC	Fri, Feb 16, 2018	18.64	19.01	18.64	18.79
1546	NASDAQ	ACIC	Thu, Feb 15, 2018	18.67	18.71	18.50	18.71
1545	NASDAQ	ACIC	Wed, Feb 14, 2018	18.19	18.56	18.19	18.51
1544	NASDAQ	ACIC	Tue, Feb 13, 2018	18.34	18.37	18.08	18.32
1543	NASDAQ	ACIC	Mon, Feb 12, 2018	18.77	18.99	18.22	18.43
1542	NASDAQ	ACIC	Fri, Feb 9, 2018	18.94	19.11	18.49	18.65
1541	NASDAQ	ACIC	Thu, Feb 8, 2018	19.47	19.50	18.70	18.72
1540	NASDAQ	ACIC	Wed, Feb 7, 2018	18.84	19.54	18.59	19.46
1539	NASDAQ	ACIC	Tue, Feb 6, 2018	17.94	18.96	17.43	18.91
1538	NASDAQ	ACIC	Mon, Feb 5, 2018	18.94	19.09	18.27	18.40
1537	NASDAQ	ACIC	Fri, Feb 2, 2018	19.23	19.36	19.02	19.05
1536	NASDAQ	ACIC	Thu, Feb 1, 2018	19.29	19.42	19.15	19.29
1535	NASDAQ	ACIC	Wed, Jan 31, 2018	19.33	19.52	19.18	19.32
1534	NASDAQ	ACIC	Tue, Jan 30, 2018	19.34	19.55	19.28	19.32
1533	NASDAQ	ACIC	Mon, Jan 29, 2018	19.68	19.71	19.44	19.44
1532	NASDAQ	ACIC	Fri, Jan 26, 2018	19.69	19.83	19.26	19.69
1531	NASDAQ	ACIC	Thu, Jan 25, 2018	19.41	19.65	19.13	19.61
1530	NASDAQ	ACIC	Wed, Jan 24, 2018	19.57	19.57	19.08	19.38
1529	NASDAQ	ACIC	Tue, Jan 23, 2018	19.75	19.76	19.36	19.48
1528	NASDAQ	ACIC	Mon, Jan 22, 2018	19.93	20.25	19.49	19.66
1527	NASDAQ	ACIC	Fri, Jan 19, 2018	19.63	19.96	19.49	19.83
1526	NASDAQ	ACIC	Thu, Jan 18, 2018	19.92	19.92	19.46	19.65
1525	NASDAQ	ACIC	Wed, Jan 17, 2018	19.47	20.31	18.31	19.98
1524	NASDAQ	ACIC	Tue, Jan 16, 2018	18.87	19.63	18.87	19.44
1523	NASDAQ	ACIC	Fri, Jan 12, 2018	18.58	18.86	18.34	18.79
1522	NASDAQ	ACIC	Thu, Jan 11, 2018	18.59	18.85	18.44	18.57
1521	NASDAQ	ACIC	Wed, Jan 10, 2018	18.26	18.70	18.15	18.59
1520	NASDAQ	ACIC	Tue, Jan 9, 2018	18.43	18.67	18.19	18.19
1519	NASDAQ	ACIC	Mon, Jan 8, 2018	18.15	18.34	17.83	18.28
1518	NASDAQ	ACIC	Fri, Jan 5, 2018	17.80	18.32	17.79	18.14
1517	NASDAQ	ACIC	Thu, Jan 4, 2018	17.49	18.16	17.49	17.77
1516	NASDAQ	ACIC	Wed, Jan 3, 2018	17.40	17.60	17.26	17.50
1515	NASDAQ	ACIC	Tue, Jan 2, 2018	17.39	17.62	17.24	17.43
1514	NASDAQ	ACIC	Fri, Dec 29, 2017	17.24	17.40	17.22	17.25
1513	NASDAQ	ACIC	Thu, Dec 28, 2017	17.14	17.41	17.06	17.25
1512	NASDAQ	ACIC	Wed, Dec 27, 2017	16.73	17.31	16.73	17.12
1511	NASDAQ	ACIC	Tue, Dec 26, 2017	16.48	16.76	16.48	16.72
1510	NASDAQ	ACIC	Fri, Dec 22, 2017	16.62	16.63	16.48	16.51
1509	NASDAQ	ACIC	Thu, Dec 21, 2017	16.48	16.73	16.44	16.61
1508	NASDAQ	ACIC	Wed, Dec 20, 2017	16.48	16.61	16.39	16.48
1507	NASDAQ	ACIC	Tue, Dec 19, 2017	16.93	16.96	16.35	16.47
1506	NASDAQ	ACIC	Mon, Dec 18, 2017	16.93	17.03	16.71	16.80
1505	NASDAQ	ACIC	Fri, Dec 15, 2017	16.30	16.88	16.30	16.85
1504	NASDAQ	ACIC	Thu, Dec 14, 2017	16.52	16.67	16.20	16.31
1503	NASDAQ	ACIC	Wed, Dec 13, 2017	16.46	16.80	16.34	16.41
1502	NASDAQ	ACIC	Tue, Dec 12, 2017	16.40	16.62	16.39	16.43
1501	NASDAQ	ACIC	Mon, Dec 11, 2017	16.42	16.50	16.33	16.39
1500	NASDAQ	ACIC	Fri, Dec 8, 2017	16.59	16.61	16.33	16.44
1499	NASDAQ	ACIC	Thu, Dec 7, 2017	16.47	16.71	16.44	16.51
1498	NASDAQ	ACIC	Wed, Dec 6, 2017	16.47	16.64	16.40	16.50
1497	NASDAQ	ACIC	Tue, Dec 5, 2017	16.59	16.63	16.26	16.48
1496	NASDAQ	ACIC	Mon, Dec 4, 2017	16.73	16.88	16.50	16.56
1495	NASDAQ	ACIC	Fri, Dec 1, 2017	16.70	16.70	16.00	16.61
1494	NASDAQ	ACIC	Thu, Nov 30, 2017	16.71	16.80	16.48	16.69
1493	NASDAQ	ACIC	Wed, Nov 29, 2017	16.45	16.87	16.30	16.61
1492	NASDAQ	ACIC	Tue, Nov 28, 2017	16.11	16.50	16.06	16.40
1491	NASDAQ	ACIC	Mon, Nov 27, 2017	15.91	16.13	15.91	16.08
1490	NASDAQ	ACIC	Fri, Nov 24, 2017	15.94	15.96	15.67	15.91
1489	NASDAQ	ACIC	Wed, Nov 22, 2017	16.02	16.04	15.91	15.95
1488	NASDAQ	ACIC	Tue, Nov 21, 2017	16.03	16.20	15.88	16.04
1487	NASDAQ	ACIC	Mon, Nov 20, 2017	15.71	16.02	15.69	16.01
1486	NASDAQ	ACIC	Fri, Nov 17, 2017	15.45	15.83	15.45	15.67
1485	NASDAQ	ACIC	Thu, Nov 16, 2017	15.55	15.69	15.43	15.53
1484	NASDAQ	ACIC	Wed, Nov 15, 2017	15.49	15.59	15.45	15.47
1483	NASDAQ	ACIC	Tue, Nov 14, 2017	15.59	15.70	15.45	15.60
1482	NASDAQ	ACIC	Mon, Nov 13, 2017	15.86	15.88	15.58	15.72
1481	NASDAQ	ACIC	Fri, Nov 10, 2017	15.73	15.97	15.63	15.86
1480	NASDAQ	ACIC	Thu, Nov 9, 2017	15.48	15.75	15.30	15.67
1479	NASDAQ	ACIC	Wed, Nov 8, 2017	15.57	15.83	15.49	15.53
1478	NASDAQ	ACIC	Tue, Nov 7, 2017	15.60	16.27	15.41	15.64
1477	NASDAQ	ACIC	Mon, Nov 6, 2017	15.51	15.72	15.48	15.59
1476	NASDAQ	ACIC	Fri, Nov 3, 2017	15.77	15.77	15.46	15.59
1475	NASDAQ	ACIC	Thu, Nov 2, 2017	15.70	16.13	15.63	15.74
1474	NASDAQ	ACIC	Wed, Nov 1, 2017	15.74	16.01	15.51	15.66
1473	NASDAQ	ACIC	Tue, Oct 31, 2017	15.69	15.85	15.62	15.74
1472	NASDAQ	ACIC	Mon, Oct 30, 2017	15.81	15.87	15.61	15.68
1471	NASDAQ	ACIC	Fri, Oct 27, 2017	16.02	16.12	15.83	15.86
1470	NASDAQ	ACIC	Thu, Oct 26, 2017	16.17	16.25	15.94	16.01
1469	NASDAQ	ACIC	Wed, Oct 25, 2017	16.01	16.14	15.62	16.05
1468	NASDAQ	ACIC	Tue, Oct 24, 2017	16.13	16.27	15.93	15.96
1467	NASDAQ	ACIC	Mon, Oct 23, 2017	16.23	16.23	16.06	16.13
1466	NASDAQ	ACIC	Fri, Oct 20, 2017	16.40	16.40	16.21	16.27
1465	NASDAQ	ACIC	Thu, Oct 19, 2017	16.02	16.23	16.00	16.21
1464	NASDAQ	ACIC	Wed, Oct 18, 2017	16.10	16.22	16.01	16.09
1463	NASDAQ	ACIC	Tue, Oct 17, 2017	16.47	16.47	16.02	16.05
1462	NASDAQ	ACIC	Mon, Oct 16, 2017	16.48	16.64	16.22	16.38
1461	NASDAQ	ACIC	Fri, Oct 13, 2017	16.33	16.68	16.15	16.49
1460	NASDAQ	ACIC	Thu, Oct 12, 2017	16.54	16.54	16.28	16.34
1459	NASDAQ	ACIC	Wed, Oct 11, 2017	16.33	16.52	16.24	16.48
1458	NASDAQ	ACIC	Tue, Oct 10, 2017	16.00	16.45	16.00	16.41
1457	NASDAQ	ACIC	Mon, Oct 9, 2017	16.14	16.20	15.81	16.03
1456	NASDAQ	ACIC	Fri, Oct 6, 2017	16.17	16.34	16.09	16.14
1455	NASDAQ	ACIC	Thu, Oct 5, 2017	16.53	16.56	16.14	16.24
1454	NASDAQ	ACIC	Wed, Oct 4, 2017	16.60	16.74	16.47	16.53
1453	NASDAQ	ACIC	Tue, Oct 3, 2017	16.80	16.88	16.52	16.60
1452	NASDAQ	ACIC	Mon, Oct 2, 2017	16.32	16.84	16.21	16.79
1451	NASDAQ	ACIC	Fri, Sep 29, 2017	16.08	16.32	16.03	16.30
1450	NASDAQ	ACIC	Thu, Sep 28, 2017	16.00	16.15	15.89	16.11
1449	NASDAQ	ACIC	Wed, Sep 27, 2017	15.87	16.10	15.86	15.99
1448	NASDAQ	ACIC	Tue, Sep 26, 2017	15.98	15.98	15.62	15.88
1447	NASDAQ	ACIC	Mon, Sep 25, 2017	15.91	16.20	15.88	16.08
1446	NASDAQ	ACIC	Fri, Sep 22, 2017	15.83	15.99	15.75	15.94
1445	NASDAQ	ACIC	Thu, Sep 21, 2017	15.90	15.96	15.77	15.83
1444	NASDAQ	ACIC	Wed, Sep 20, 2017	15.73	15.89	15.50	15.85
1443	NASDAQ	ACIC	Tue, Sep 19, 2017	15.97	16.07	15.64	15.75
1442	NASDAQ	ACIC	Mon, Sep 18, 2017	16.08	16.10	15.84	16.01
1441	NASDAQ	ACIC	Fri, Sep 15, 2017	16.17	16.30	16.01	16.11
1440	NASDAQ	ACIC	Thu, Sep 14, 2017	16.10	16.22	16.00	16.14
1439	NASDAQ	ACIC	Wed, Sep 13, 2017	15.68	16.24	15.60	16.09
1438	NASDAQ	ACIC	Tue, Sep 12, 2017	15.77	15.80	15.50	15.76
1437	NASDAQ	ACIC	Mon, Sep 11, 2017	14.55	15.99	14.55	15.78
1436	NASDAQ	ACIC	Fri, Sep 8, 2017	13.98	14.65	13.80	14.11
1435	NASDAQ	ACIC	Thu, Sep 7, 2017	15.13	15.13	13.60	14.10
1434	NASDAQ	ACIC	Wed, Sep 6, 2017	14.76	15.40	14.44	15.13
1433	NASDAQ	ACIC	Tue, Sep 5, 2017	15.67	15.67	14.26	14.77
1432	NASDAQ	ACIC	Fri, Sep 1, 2017	15.75	16.15	15.75	15.91
1431	NASDAQ	ACIC	Thu, Aug 31, 2017	15.97	16.17	15.71	15.74
1430	NASDAQ	ACIC	Wed, Aug 30, 2017	16.04	16.20	15.86	15.95
1429	NASDAQ	ACIC	Tue, Aug 29, 2017	15.83	16.10	15.73	16.04
1428	NASDAQ	ACIC	Mon, Aug 28, 2017	16.00	16.00	15.46	15.91
1427	NASDAQ	ACIC	Fri, Aug 25, 2017	16.34	16.41	15.89	16.00
1426	NASDAQ	ACIC	Thu, Aug 24, 2017	16.25	16.43	16.11	16.36
1425	NASDAQ	ACIC	Wed, Aug 23, 2017	16.05	16.34	16.05	16.22
1424	NASDAQ	ACIC	Tue, Aug 22, 2017	16.22	16.26	16.03	16.19
1423	NASDAQ	ACIC	Mon, Aug 21, 2017	16.11	16.27	15.88	16.15
1422	NASDAQ	ACIC	Fri, Aug 18, 2017	15.95	16.25	15.36	16.18
1421	NASDAQ	ACIC	Thu, Aug 17, 2017	16.20	16.44	16.01	16.11
1420	NASDAQ	ACIC	Wed, Aug 16, 2017	16.19	16.64	16.13	16.35
1419	NASDAQ	ACIC	Tue, Aug 15, 2017	16.50	16.77	16.13	16.14
1418	NASDAQ	ACIC	Mon, Aug 14, 2017	16.25	16.70	16.24	16.46
1417	NASDAQ	ACIC	Fri, Aug 11, 2017	16.14	16.29	16.09	16.14
1416	NASDAQ	ACIC	Thu, Aug 10, 2017	16.00	16.31	15.42	16.13
1415	NASDAQ	ACIC	Wed, Aug 9, 2017	16.43	16.43	15.80	16.02
1414	NASDAQ	ACIC	Tue, Aug 8, 2017	15.47	15.86	15.47	15.57
1413	NASDAQ	ACIC	Mon, Aug 7, 2017	15.94	16.17	15.48	15.54
1412	NASDAQ	ACIC	Fri, Aug 4, 2017	15.87	16.08	15.49	15.99
1411	NASDAQ	ACIC	Thu, Aug 3, 2017	15.94	16.16	15.75	15.84
1410	NASDAQ	ACIC	Wed, Aug 2, 2017	15.84	16.04	15.60	15.99
1409	NASDAQ	ACIC	Tue, Aug 1, 2017	16.10	16.10	15.69	15.89
1408	NASDAQ	ACIC	Mon, Jul 31, 2017	16.11	16.22	15.92	15.96
1407	NASDAQ	ACIC	Fri, Jul 28, 2017	15.79	16.13	15.79	16.07
1406	NASDAQ	ACIC	Thu, Jul 27, 2017	16.18	16.18	15.66	15.80
1405	NASDAQ	ACIC	Wed, Jul 26, 2017	16.03	16.23	15.85	16.21
1404	NASDAQ	ACIC	Tue, Jul 25, 2017	15.99	16.20	15.93	16.07
1403	NASDAQ	ACIC	Mon, Jul 24, 2017	15.92	16.17	15.74	15.92
1402	NASDAQ	ACIC	Fri, Jul 21, 2017	16.10	16.10	15.81	15.90
1401	NASDAQ	ACIC	Thu, Jul 20, 2017	16.04	16.15	15.89	16.03
1400	NASDAQ	ACIC	Wed, Jul 19, 2017	16.06	16.25	15.95	16.11
1399	NASDAQ	ACIC	Tue, Jul 18, 2017	15.89	16.16	15.75	16.00
1398	NASDAQ	ACIC	Mon, Jul 17, 2017	15.96	16.05	15.80	16.00
1397	NASDAQ	ACIC	Fri, Jul 14, 2017	15.93	16.09	15.81	16.01
1396	NASDAQ	ACIC	Thu, Jul 13, 2017	15.88	16.10	15.81	16.04
1395	NASDAQ	ACIC	Wed, Jul 12, 2017	15.95	16.13	15.88	15.89
1394	NASDAQ	ACIC	Tue, Jul 11, 2017	15.66	15.90	15.56	15.85
1393	NASDAQ	ACIC	Mon, Jul 10, 2017	15.63	15.90	15.59	15.63
1392	NASDAQ	ACIC	Fri, Jul 7, 2017	15.60	15.98	15.48	15.87
1391	NASDAQ	ACIC	Thu, Jul 6, 2017	15.67	15.91	15.50	15.59
1390	NASDAQ	ACIC	Wed, Jul 5, 2017	16.18	16.18	15.42	15.77
1389	NASDAQ	ACIC	Mon, Jul 3, 2017	15.83	16.38	15.83	16.25
1388	NASDAQ	ACIC	Fri, Jun 30, 2017	15.89	15.89	15.60	15.73
1387	NASDAQ	ACIC	Thu, Jun 29, 2017	15.79	16.02	15.36	15.84
1386	NASDAQ	ACIC	Wed, Jun 28, 2017	15.61	16.01	15.61	15.79
1385	NASDAQ	ACIC	Tue, Jun 27, 2017	15.58	15.87	15.38	15.55
1384	NASDAQ	ACIC	Mon, Jun 26, 2017	15.28	15.61	14.97	15.60
1383	NASDAQ	ACIC	Fri, Jun 23, 2017	15.67	15.71	15.20	15.22
1382	NASDAQ	ACIC	Thu, Jun 22, 2017	15.71	15.71	15.51	15.65
1381	NASDAQ	ACIC	Wed, Jun 21, 2017	16.54	16.54	15.55	15.69
1380	NASDAQ	ACIC	Tue, Jun 20, 2017	16.51	16.59	16.10	16.52
1379	NASDAQ	ACIC	Mon, Jun 19, 2017	16.54	16.74	16.40	16.60
1378	NASDAQ	ACIC	Fri, Jun 16, 2017	16.29	16.51	16.12	16.44
1377	NASDAQ	ACIC	Thu, Jun 15, 2017	16.53	16.63	15.98	16.41
1376	NASDAQ	ACIC	Wed, Jun 14, 2017	17.34	17.34	16.18	16.67
1375	NASDAQ	ACIC	Tue, Jun 13, 2017	16.33	17.41	16.30	17.32
1374	NASDAQ	ACIC	Mon, Jun 12, 2017	15.94	16.61	15.94	16.36
1373	NASDAQ	ACIC	Fri, Jun 9, 2017	15.83	16.35	15.83	16.07
1372	NASDAQ	ACIC	Thu, Jun 8, 2017	15.83	15.99	15.78	15.82
1371	NASDAQ	ACIC	Wed, Jun 7, 2017	15.89	15.94	15.71	15.86
1370	NASDAQ	ACIC	Tue, Jun 6, 2017	16.27	16.34	15.80	15.88
1369	NASDAQ	ACIC	Mon, Jun 5, 2017	16.82	16.84	16.25	16.35
1368	NASDAQ	ACIC	Fri, Jun 2, 2017	16.51	16.86	16.51	16.83
1367	NASDAQ	ACIC	Thu, Jun 1, 2017	16.23	16.55	16.16	16.51
1366	NASDAQ	ACIC	Wed, May 31, 2017	16.04	16.30	15.81	16.23
1365	NASDAQ	ACIC	Tue, May 30, 2017	16.32	16.53	15.90	15.98
1364	NASDAQ	ACIC	Fri, May 26, 2017	16.00	16.51	15.81	16.36
1363	NASDAQ	ACIC	Thu, May 25, 2017	15.87	16.28	15.80	15.98
1362	NASDAQ	ACIC	Wed, May 24, 2017	16.02	16.30	15.82	15.83
1361	NASDAQ	ACIC	Tue, May 23, 2017	16.14	16.14	15.72	15.96
1360	NASDAQ	ACIC	Mon, May 22, 2017	15.99	16.23	15.76	16.01
1359	NASDAQ	ACIC	Fri, May 19, 2017	15.17	16.03	14.77	16.03
1358	NASDAQ	ACIC	Thu, May 18, 2017	15.02	15.33	14.41	15.26
1357	NASDAQ	ACIC	Wed, May 17, 2017	15.04	15.23	14.87	15.08
1356	NASDAQ	ACIC	Tue, May 16, 2017	15.02	15.31	15.00	15.29
1355	NASDAQ	ACIC	Mon, May 15, 2017	14.92	15.15	14.80	15.02
1354	NASDAQ	ACIC	Fri, May 12, 2017	15.00	15.00	14.61	14.76
1353	NASDAQ	ACIC	Thu, May 11, 2017	14.84	15.07	14.72	14.91
1352	NASDAQ	ACIC	Wed, May 10, 2017	14.90	15.36	14.71	14.96
1351	NASDAQ	ACIC	Tue, May 9, 2017	14.97	15.05	14.90	14.91
1350	NASDAQ	ACIC	Mon, May 8, 2017	14.98	15.28	14.90	14.97
1349	NASDAQ	ACIC	Fri, May 5, 2017	15.15	15.17	14.91	14.96
1348	NASDAQ	ACIC	Thu, May 4, 2017	15.21	15.29	14.91	15.13
1347	NASDAQ	ACIC	Wed, May 3, 2017	15.54	15.66	15.04	15.13
1346	NASDAQ	ACIC	Tue, May 2, 2017	15.60	15.65	15.36	15.51
1345	NASDAQ	ACIC	Mon, May 1, 2017	15.35	15.75	15.20	15.61
1344	NASDAQ	ACIC	Fri, Apr 28, 2017	15.52	15.55	15.25	15.26
1343	NASDAQ	ACIC	Thu, Apr 27, 2017	15.71	15.81	15.50	15.53
1342	NASDAQ	ACIC	Wed, Apr 26, 2017	15.25	16.00	15.25	15.68
1341	NASDAQ	ACIC	Tue, Apr 25, 2017	15.38	15.78	15.25	15.27
1340	NASDAQ	ACIC	Mon, Apr 24, 2017	15.23	15.80	15.23	15.32
1339	NASDAQ	ACIC	Fri, Apr 21, 2017	15.21	15.38	15.11	15.22
1338	NASDAQ	ACIC	Thu, Apr 20, 2017	15.09	15.34	15.09	15.19
1337	NASDAQ	ACIC	Wed, Apr 19, 2017	15.48	15.56	14.92	15.04
1336	NASDAQ	ACIC	Tue, Apr 18, 2017	15.38	15.50	15.15	15.38
1335	NASDAQ	ACIC	Mon, Apr 17, 2017	14.92	15.60	14.90	15.55
1334	NASDAQ	ACIC	Thu, Apr 13, 2017	14.97	15.07	14.90	14.93
1333	NASDAQ	ACIC	Wed, Apr 12, 2017	15.38	15.38	14.90	15.06
1332	NASDAQ	ACIC	Tue, Apr 11, 2017	15.12	15.56	14.95	15.47
1331	NASDAQ	ACIC	Mon, Apr 10, 2017	14.86	15.22	14.86	15.16
1330	NASDAQ	ACIC	Fri, Apr 7, 2017	15.18	15.18	14.90	14.99
1329	NASDAQ	ACIC	Thu, Apr 6, 2017	15.27	15.27	15.00	15.25
1328	NASDAQ	ACIC	Wed, Apr 5, 2017	15.54	15.75	15.15	15.25
1327	NASDAQ	ACIC	Tue, Apr 4, 2017	15.37	15.77	15.37	15.41
1326	NASDAQ	ACIC	Mon, Apr 3, 2017	15.93	15.99	15.31	15.33
1325	NASDAQ	ACIC	Fri, Mar 31, 2017	15.74	16.09	15.70	15.95
1324	NASDAQ	ACIC	Thu, Mar 30, 2017	15.40	15.96	15.22	15.77
1323	NASDAQ	ACIC	Wed, Mar 29, 2017	15.64	15.77	15.29	15.34
1322	NASDAQ	ACIC	Tue, Mar 28, 2017	15.37	15.74	15.29	15.65
1321	NASDAQ	ACIC	Mon, Mar 27, 2017	15.33	15.46	15.26	15.46
1320	NASDAQ	ACIC	Fri, Mar 24, 2017	15.59	15.91	15.45	15.49
1319	NASDAQ	ACIC	Thu, Mar 23, 2017	15.30	15.63	15.15	15.58
1318	NASDAQ	ACIC	Wed, Mar 22, 2017	15.22	15.44	15.09	15.28
1317	NASDAQ	ACIC	Tue, Mar 21, 2017	15.38	15.50	15.00	15.29
1316	NASDAQ	ACIC	Mon, Mar 20, 2017	16.00	16.00	15.28	15.34
1315	NASDAQ	ACIC	Fri, Mar 17, 2017	16.02	16.24	15.58	15.93
1314	NASDAQ	ACIC	Thu, Mar 16, 2017	17.31	17.47	16.09	16.11
1313	NASDAQ	ACIC	Wed, Mar 15, 2017	16.34	17.38	16.23	17.25
1312	NASDAQ	ACIC	Tue, Mar 14, 2017	16.04	16.35	15.98	16.22
1311	NASDAQ	ACIC	Mon, Mar 13, 2017	16.37	16.46	16.07	16.12
1310	NASDAQ	ACIC	Fri, Mar 10, 2017	16.55	16.65	16.16	16.29
1309	NASDAQ	ACIC	Thu, Mar 9, 2017	16.90	17.24	16.38	16.48
1308	NASDAQ	ACIC	Wed, Mar 8, 2017	16.65	17.21	16.29	16.76
1307	NASDAQ	ACIC	Tue, Mar 7, 2017	16.55	16.65	16.30	16.57
1306	NASDAQ	ACIC	Mon, Mar 6, 2017	17.11	17.37	16.60	16.61
1305	NASDAQ	ACIC	Fri, Mar 3, 2017	17.70	17.79	17.07	17.18
1304	NASDAQ	ACIC	Thu, Mar 2, 2017	17.45	17.81	17.28	17.63
1303	NASDAQ	ACIC	Wed, Mar 1, 2017	17.02	17.77	16.61	17.44
1302	NASDAQ	ACIC	Tue, Feb 28, 2017	16.94	17.24	16.62	16.92
1301	NASDAQ	ACIC	Mon, Feb 27, 2017	16.25	17.27	16.17	16.84
1300	NASDAQ	ACIC	Fri, Feb 24, 2017	16.14	16.27	15.92	16.11
1299	NASDAQ	ACIC	Thu, Feb 23, 2017	16.07	16.42	16.00	16.13
1298	NASDAQ	ACIC	Wed, Feb 22, 2017	14.96	16.18	14.95	16.07
1297	NASDAQ	ACIC	Tue, Feb 21, 2017	14.87	15.35	14.40	15.18
1296	NASDAQ	ACIC	Fri, Feb 17, 2017	15.94	16.02	15.46	15.95
1295	NASDAQ	ACIC	Thu, Feb 16, 2017	15.79	16.02	15.55	15.94
1294	NASDAQ	ACIC	Wed, Feb 15, 2017	15.93	15.95	15.51	15.76
1293	NASDAQ	ACIC	Tue, Feb 14, 2017	15.98	16.08	15.56	15.96
1292	NASDAQ	ACIC	Mon, Feb 13, 2017	16.19	16.27	15.77	15.95
1291	NASDAQ	ACIC	Fri, Feb 10, 2017	15.83	16.25	15.75	16.16
1290	NASDAQ	ACIC	Thu, Feb 9, 2017	14.54	15.90	14.13	15.71
1289	NASDAQ	ACIC	Wed, Feb 8, 2017	13.25	13.48	13.05	13.38
1288	NASDAQ	ACIC	Tue, Feb 7, 2017	13.59	13.75	13.28	13.29
1287	NASDAQ	ACIC	Mon, Feb 6, 2017	13.47	13.70	13.41	13.49
1286	NASDAQ	ACIC	Fri, Feb 3, 2017	13.64	13.73	13.47	13.49
1285	NASDAQ	ACIC	Thu, Feb 2, 2017	13.79	13.90	13.51	13.55
1284	NASDAQ	ACIC	Wed, Feb 1, 2017	13.73	13.86	13.65	13.79
1283	NASDAQ	ACIC	Tue, Jan 31, 2017	14.01	14.17	13.32	13.67
1282	NASDAQ	ACIC	Mon, Jan 30, 2017	14.47	14.48	14.02	14.04
1281	NASDAQ	ACIC	Fri, Jan 27, 2017	14.42	14.62	14.26	14.50
1280	NASDAQ	ACIC	Thu, Jan 26, 2017	14.77	14.87	14.36	14.40
1279	NASDAQ	ACIC	Wed, Jan 25, 2017	14.62	15.00	14.33	14.69
1278	NASDAQ	ACIC	Tue, Jan 24, 2017	14.57	14.86	14.34	14.47
1277	NASDAQ	ACIC	Mon, Jan 23, 2017	14.95	15.10	14.29	14.56
1276	NASDAQ	ACIC	Fri, Jan 20, 2017	14.30	15.08	14.29	15.03
1275	NASDAQ	ACIC	Thu, Jan 19, 2017	14.93	14.93	14.18	14.38
1274	NASDAQ	ACIC	Wed, Jan 18, 2017	14.78	14.93	14.67	14.81
1273	NASDAQ	ACIC	Tue, Jan 17, 2017	15.30	15.30	14.80	14.86
1272	NASDAQ	ACIC	Fri, Jan 13, 2017	15.34	15.60	15.05	15.07
1271	NASDAQ	ACIC	Thu, Jan 12, 2017	15.60	15.60	14.90	15.40
1270	NASDAQ	ACIC	Wed, Jan 11, 2017	15.79	15.95	15.57	15.63
1269	NASDAQ	ACIC	Tue, Jan 10, 2017	16.15	16.27	15.70	15.72
1268	NASDAQ	ACIC	Mon, Jan 9, 2017	16.20	16.31	15.95	16.15
1267	NASDAQ	ACIC	Fri, Jan 6, 2017	16.25	16.31	16.00	16.20
1266	NASDAQ	ACIC	Thu, Jan 5, 2017	16.15	16.31	16.05	16.20
1265	NASDAQ	ACIC	Wed, Jan 4, 2017	15.95	16.31	15.90	16.09
1264	NASDAQ	ACIC	Tue, Jan 3, 2017	15.25	16.04	15.11	15.94
1263	NASDAQ	ACIC	Fri, Dec 30, 2016	15.39	15.43	15.08	15.14
1262	NASDAQ	ACIC	Thu, Dec 29, 2016	15.66	16.07	15.40	15.45
1261	NASDAQ	ACIC	Wed, Dec 28, 2016	15.83	15.83	15.48	15.66
1260	NASDAQ	ACIC	Tue, Dec 27, 2016	16.43	16.61	15.65	15.68
1259	NASDAQ	ACIC	Fri, Dec 23, 2016	16.31	16.49	16.13	16.26
1258	NASDAQ	ACIC	Thu, Dec 22, 2016	16.59	16.70	16.01	16.37
1257	NASDAQ	ACIC	Wed, Dec 21, 2016	16.55	17.04	16.42	16.64
1256	NASDAQ	ACIC	Tue, Dec 20, 2016	15.87	16.73	15.78	16.52
1255	NASDAQ	ACIC	Mon, Dec 19, 2016	15.40	15.96	15.40	15.82
1254	NASDAQ	ACIC	Fri, Dec 16, 2016	15.10	15.59	15.10	15.10
1253	NASDAQ	ACIC	Thu, Dec 15, 2016	15.05	15.35	15.02	15.15
1252	NASDAQ	ACIC	Wed, Dec 14, 2016	14.96	15.12	14.52	15.11
1251	NASDAQ	ACIC	Tue, Dec 13, 2016	14.98	15.41	14.89	15.07
1250	NASDAQ	ACIC	Mon, Dec 12, 2016	14.78	14.88	14.67	14.80
1249	NASDAQ	ACIC	Fri, Dec 9, 2016	14.55	14.81	14.55	14.70
1248	NASDAQ	ACIC	Thu, Dec 8, 2016	13.71	14.60	13.67	14.59
1247	NASDAQ	ACIC	Wed, Dec 7, 2016	13.70	13.87	13.65	13.74
1246	NASDAQ	ACIC	Tue, Dec 6, 2016	13.68	13.80	13.62	13.68
1245	NASDAQ	ACIC	Mon, Dec 5, 2016	13.46	14.07	13.41	13.67
1244	NASDAQ	ACIC	Fri, Dec 2, 2016	13.69	13.73	12.92	13.21
1243	NASDAQ	ACIC	Thu, Dec 1, 2016	13.57	13.98	13.55	13.68
1242	NASDAQ	ACIC	Wed, Nov 30, 2016	14.05	14.14	13.54	13.58
1241	NASDAQ	ACIC	Tue, Nov 29, 2016	13.60	14.11	13.60	13.88
1240	NASDAQ	ACIC	Mon, Nov 28, 2016	14.10	14.10	13.61	13.65
1239	NASDAQ	ACIC	Fri, Nov 25, 2016	13.60	14.31	13.60	14.17
1238	NASDAQ	ACIC	Wed, Nov 23, 2016	13.55	13.72	13.46	13.64
1237	NASDAQ	ACIC	Tue, Nov 22, 2016	13.22	13.63	13.22	13.55
1236	NASDAQ	ACIC	Mon, Nov 21, 2016	13.08	13.21	12.94	13.16
1235	NASDAQ	ACIC	Fri, Nov 18, 2016	13.57	13.72	13.04	13.05
1234	NASDAQ	ACIC	Thu, Nov 17, 2016	13.70	13.91	13.42	13.55
1233	NASDAQ	ACIC	Wed, Nov 16, 2016	13.47	13.79	13.36	13.75
1232	NASDAQ	ACIC	Tue, Nov 15, 2016	13.60	13.60	13.31	13.48
1231	NASDAQ	ACIC	Mon, Nov 14, 2016	13.72	13.87	13.45	13.57
1230	NASDAQ	ACIC	Fri, Nov 11, 2016	12.33	13.62	12.33	13.60
1229	NASDAQ	ACIC	Thu, Nov 10, 2016	11.36	12.36	11.30	12.35
1228	NASDAQ	ACIC	Wed, Nov 9, 2016	11.05	11.62	11.00	11.23
1227	NASDAQ	ACIC	Tue, Nov 8, 2016	11.43	11.43	11.02	11.19
1226	NASDAQ	ACIC	Mon, Nov 7, 2016	11.44	11.83	11.28	11.40
1225	NASDAQ	ACIC	Fri, Nov 4, 2016	10.83	11.46	10.62	11.34
1224	NASDAQ	ACIC	Thu, Nov 3, 2016	11.49	11.81	10.71	10.76
1223	NASDAQ	ACIC	Wed, Nov 2, 2016	12.01	13.00	9.52	11.13
1222	NASDAQ	ACIC	Tue, Nov 1, 2016	14.54	14.87	14.28	14.64
1221	NASDAQ	ACIC	Mon, Oct 31, 2016	13.90	14.52	13.66	14.50
1220	NASDAQ	ACIC	Fri, Oct 28, 2016	13.92	13.95	13.74	13.92
1219	NASDAQ	ACIC	Thu, Oct 27, 2016	14.17	14.23	13.90	13.96
1218	NASDAQ	ACIC	Wed, Oct 26, 2016	14.19	14.35	14.08	14.14
1217	NASDAQ	ACIC	Tue, Oct 25, 2016	14.25	14.36	14.13	14.23
1216	NASDAQ	ACIC	Mon, Oct 24, 2016	14.29	14.45	14.08	14.26
1215	NASDAQ	ACIC	Fri, Oct 21, 2016	14.39	14.45	14.15	14.27
1214	NASDAQ	ACIC	Thu, Oct 20, 2016	15.11	15.11	14.52	14.54
1213	NASDAQ	ACIC	Wed, Oct 19, 2016	15.02	15.25	14.91	15.23
1212	NASDAQ	ACIC	Tue, Oct 18, 2016	15.39	15.39	15.01	15.02
1211	NASDAQ	ACIC	Mon, Oct 17, 2016	15.12	15.52	15.12	15.27
1210	NASDAQ	ACIC	Fri, Oct 14, 2016	15.27	15.79	15.10	15.19
1209	NASDAQ	ACIC	Thu, Oct 13, 2016	14.92	15.37	14.92	15.21
1208	NASDAQ	ACIC	Wed, Oct 12, 2016	15.11	15.12	14.91	14.99
1207	NASDAQ	ACIC	Tue, Oct 11, 2016	15.38	15.47	14.98	15.04
1206	NASDAQ	ACIC	Mon, Oct 10, 2016	15.89	16.07	15.35	15.36
1205	NASDAQ	ACIC	Fri, Oct 7, 2016	16.04	16.72	15.75	15.79
1204	NASDAQ	ACIC	Thu, Oct 6, 2016	16.12	16.12	14.15	15.02
1203	NASDAQ	ACIC	Wed, Oct 5, 2016	16.14	16.57	16.06	16.27
1202	NASDAQ	ACIC	Tue, Oct 4, 2016	16.55	16.72	15.63	16.24
1201	NASDAQ	ACIC	Mon, Oct 3, 2016	16.96	16.96	16.61	16.69
1200	NASDAQ	ACIC	Fri, Sep 30, 2016	16.71	17.09	16.65	16.98
1199	NASDAQ	ACIC	Thu, Sep 29, 2016	17.05	17.16	16.74	16.75
1198	NASDAQ	ACIC	Wed, Sep 28, 2016	16.80	17.15	16.72	17.14
1197	NASDAQ	ACIC	Tue, Sep 27, 2016	16.69	16.88	16.62	16.82
1196	NASDAQ	ACIC	Mon, Sep 26, 2016	16.97	17.02	16.61	16.77
1195	NASDAQ	ACIC	Fri, Sep 23, 2016	16.97	17.15	16.81	17.02
1194	NASDAQ	ACIC	Thu, Sep 22, 2016	16.62	17.05	16.46	17.04
1193	NASDAQ	ACIC	Wed, Sep 21, 2016	16.41	16.66	16.34	16.62
1192	NASDAQ	ACIC	Tue, Sep 20, 2016	16.25	16.41	16.23	16.34
1191	NASDAQ	ACIC	Mon, Sep 19, 2016	16.00	16.34	15.86	16.23
1190	NASDAQ	ACIC	Fri, Sep 16, 2016	15.75	16.07	15.66	16.00
1189	NASDAQ	ACIC	Thu, Sep 15, 2016	15.69	15.76	15.00	15.68
1188	NASDAQ	ACIC	Wed, Sep 14, 2016	15.75	15.90	14.63	15.75
1187	NASDAQ	ACIC	Tue, Sep 13, 2016	15.40	15.78	15.22	15.75
1186	NASDAQ	ACIC	Mon, Sep 12, 2016	15.02	15.56	15.02	15.56
1185	NASDAQ	ACIC	Fri, Sep 9, 2016	15.41	15.41	15.12	15.12
1184	NASDAQ	ACIC	Thu, Sep 8, 2016	15.71	15.71	15.32	15.55
1183	NASDAQ	ACIC	Wed, Sep 7, 2016	15.76	15.81	15.52	15.68
1182	NASDAQ	ACIC	Tue, Sep 6, 2016	15.15	15.87	15.01	15.76
1181	NASDAQ	ACIC	Fri, Sep 2, 2016	15.84	15.84	14.79	14.99
1180	NASDAQ	ACIC	Thu, Sep 1, 2016	15.73	15.88	15.37	15.87
1179	NASDAQ	ACIC	Wed, Aug 31, 2016	15.75	15.88	15.50	15.75
1178	NASDAQ	ACIC	Tue, Aug 30, 2016	15.72	15.86	15.61	15.78
1177	NASDAQ	ACIC	Mon, Aug 29, 2016	15.46	15.79	15.45	15.67
1176	NASDAQ	ACIC	Fri, Aug 26, 2016	15.55	15.76	15.41	15.49
1175	NASDAQ	ACIC	Thu, Aug 25, 2016	15.49	15.57	15.10	15.56
1174	NASDAQ	ACIC	Wed, Aug 24, 2016	15.46	15.46	15.22	15.29
1173	NASDAQ	ACIC	Tue, Aug 23, 2016	15.54	15.58	15.36	15.42
1172	NASDAQ	ACIC	Mon, Aug 22, 2016	15.64	15.70	15.44	15.54
1171	NASDAQ	ACIC	Fri, Aug 19, 2016	15.81	15.93	15.68	15.71
1170	NASDAQ	ACIC	Thu, Aug 18, 2016	14.89	16.04	14.76	15.90
1169	NASDAQ	ACIC	Wed, Aug 17, 2016	14.79	14.91	14.60	14.76
1168	NASDAQ	ACIC	Tue, Aug 16, 2016	14.90	14.94	14.79	14.81
1167	NASDAQ	ACIC	Mon, Aug 15, 2016	14.91	15.02	14.86	14.93
1166	NASDAQ	ACIC	Fri, Aug 12, 2016	15.16	15.30	14.90	14.92
1165	NASDAQ	ACIC	Thu, Aug 11, 2016	15.40	15.40	15.22	15.22
1164	NASDAQ	ACIC	Wed, Aug 10, 2016	15.49	15.49	15.16	15.38
1163	NASDAQ	ACIC	Tue, Aug 9, 2016	15.66	15.68	15.41	15.47
1162	NASDAQ	ACIC	Mon, Aug 8, 2016	14.93	15.68	14.92	15.63
1161	NASDAQ	ACIC	Fri, Aug 5, 2016	14.91	15.14	14.85	14.92
1160	NASDAQ	ACIC	Thu, Aug 4, 2016	15.20	15.20	14.80	14.87
1159	NASDAQ	ACIC	Wed, Aug 3, 2016	14.96	15.40	14.29	15.18
1158	NASDAQ	ACIC	Tue, Aug 2, 2016	15.59	15.73	15.48	15.55
1157	NASDAQ	ACIC	Mon, Aug 1, 2016	15.81	15.85	15.47	15.61
1156	NASDAQ	ACIC	Fri, Jul 29, 2016	16.07	16.21	15.58	15.86
1155	NASDAQ	ACIC	Thu, Jul 28, 2016	15.92	16.26	15.92	16.04
1154	NASDAQ	ACIC	Wed, Jul 27, 2016	16.01	16.21	15.98	16.02
1153	NASDAQ	ACIC	Tue, Jul 26, 2016	16.26	16.32	15.95	16.01
1152	NASDAQ	ACIC	Mon, Jul 25, 2016	16.11	16.41	16.11	16.20
1151	NASDAQ	ACIC	Fri, Jul 22, 2016	16.13	16.33	16.11	16.20
1150	NASDAQ	ACIC	Thu, Jul 21, 2016	16.41	16.57	15.87	16.19
1149	NASDAQ	ACIC	Wed, Jul 20, 2016	16.52	16.82	16.42	16.47
1148	NASDAQ	ACIC	Tue, Jul 19, 2016	16.53	16.79	16.35	16.42
1147	NASDAQ	ACIC	Mon, Jul 18, 2016	16.35	16.63	16.29	16.61
1146	NASDAQ	ACIC	Fri, Jul 15, 2016	16.46	16.52	16.21	16.25
1145	NASDAQ	ACIC	Thu, Jul 14, 2016	16.54	16.73	16.38	16.38
1144	NASDAQ	ACIC	Wed, Jul 13, 2016	16.10	16.43	15.98	16.32
1143	NASDAQ	ACIC	Tue, Jul 12, 2016	16.00	16.08	15.96	16.00
1142	NASDAQ	ACIC	Mon, Jul 11, 2016	15.74	16.02	15.59	15.95
1141	NASDAQ	ACIC	Fri, Jul 8, 2016	15.92	16.19	15.64	15.67
1140	NASDAQ	ACIC	Thu, Jul 7, 2016	15.85	15.85	15.60	15.75
1139	NASDAQ	ACIC	Wed, Jul 6, 2016	15.73	16.15	15.67	15.75
1138	NASDAQ	ACIC	Tue, Jul 5, 2016	16.15	16.25	15.43	15.79
1137	NASDAQ	ACIC	Fri, Jul 1, 2016	16.33	16.58	15.99	16.23
1136	NASDAQ	ACIC	Thu, Jun 30, 2016	15.56	16.41	15.33	16.38
1135	NASDAQ	ACIC	Wed, Jun 29, 2016	15.97	15.97	15.50	15.58
1134	NASDAQ	ACIC	Tue, Jun 28, 2016	15.95	16.20	15.65	15.86
1133	NASDAQ	ACIC	Mon, Jun 27, 2016	16.14	16.14	15.60	15.75
1132	NASDAQ	ACIC	Fri, Jun 24, 2016	16.11	16.50	16.08	16.30
1131	NASDAQ	ACIC	Thu, Jun 23, 2016	17.03	17.21	16.85	17.06
1130	NASDAQ	ACIC	Wed, Jun 22, 2016	17.23	17.23	16.81	16.84
1129	NASDAQ	ACIC	Tue, Jun 21, 2016	17.08	17.22	16.95	17.14
1128	NASDAQ	ACIC	Mon, Jun 20, 2016	17.25	17.85	17.08	17.12
1127	NASDAQ	ACIC	Fri, Jun 17, 2016	17.18	17.25	16.86	17.12
1126	NASDAQ	ACIC	Thu, Jun 16, 2016	16.96	17.15	16.85	17.14
1125	NASDAQ	ACIC	Wed, Jun 15, 2016	17.24	17.27	17.00	17.09
1124	NASDAQ	ACIC	Tue, Jun 14, 2016	17.18	17.30	16.96	17.23
1123	NASDAQ	ACIC	Mon, Jun 13, 2016	17.51	17.73	17.15	17.24
1122	NASDAQ	ACIC	Fri, Jun 10, 2016	17.63	17.79	17.44	17.59
1121	NASDAQ	ACIC	Thu, Jun 9, 2016	17.72	18.09	17.51	17.75
1120	NASDAQ	ACIC	Wed, Jun 8, 2016	17.76	18.03	17.50	17.70
1119	NASDAQ	ACIC	Tue, Jun 7, 2016	17.73	18.00	17.49	17.70
1118	NASDAQ	ACIC	Mon, Jun 6, 2016	17.65	17.77	17.50	17.69
1117	NASDAQ	ACIC	Fri, Jun 3, 2016	17.78	17.90	17.51	17.68
1116	NASDAQ	ACIC	Thu, Jun 2, 2016	18.16	18.25	17.73	17.80
1115	NASDAQ	ACIC	Wed, Jun 1, 2016	17.51	18.26	17.47	18.26
1114	NASDAQ	ACIC	Tue, May 31, 2016	17.83	17.86	17.41	17.56
1113	NASDAQ	ACIC	Fri, May 27, 2016	17.93	18.23	17.75	17.87
1112	NASDAQ	ACIC	Thu, May 26, 2016	17.85	18.22	17.85	17.98
1111	NASDAQ	ACIC	Wed, May 25, 2016	18.14	18.27	17.72	17.75
1110	NASDAQ	ACIC	Tue, May 24, 2016	17.66	18.21	17.15	18.14
1109	NASDAQ	ACIC	Mon, May 23, 2016	18.12	18.12	17.61	17.64
1108	NASDAQ	ACIC	Fri, May 20, 2016	17.99	18.29	17.26	18.03
1107	NASDAQ	ACIC	Thu, May 19, 2016	17.62	18.00	17.49	17.77
1106	NASDAQ	ACIC	Wed, May 18, 2016	17.31	17.84	15.96	17.64
1105	NASDAQ	ACIC	Tue, May 17, 2016	18.02	18.02	17.16	17.35
1104	NASDAQ	ACIC	Mon, May 16, 2016	17.50	18.25	17.25	18.13
1103	NASDAQ	ACIC	Fri, May 13, 2016	17.63	17.82	17.30	17.55
1102	NASDAQ	ACIC	Thu, May 12, 2016	17.79	17.84	17.49	17.63
1101	NASDAQ	ACIC	Wed, May 11, 2016	17.82	17.82	17.58	17.67
1100	NASDAQ	ACIC	Tue, May 10, 2016	17.53	17.75	17.30	17.74
1099	NASDAQ	ACIC	Mon, May 9, 2016	17.17	17.64	17.00	17.40
1098	NASDAQ	ACIC	Fri, May 6, 2016	16.50	17.44	16.49	17.27
1097	NASDAQ	ACIC	Thu, May 5, 2016	16.35	16.77	16.35	16.61
1096	NASDAQ	ACIC	Wed, May 4, 2016	16.52	16.56	16.20	16.37
1095	NASDAQ	ACIC	Tue, May 3, 2016	16.26	16.71	15.86	16.52
1094	NASDAQ	ACIC	Mon, May 2, 2016	16.54	17.48	15.88	16.31
1093	NASDAQ	ACIC	Fri, Apr 29, 2016	16.01	16.53	15.80	16.31
1092	NASDAQ	ACIC	Thu, Apr 28, 2016	15.28	17.32	15.28	15.98
1091	NASDAQ	ACIC	Wed, Apr 27, 2016	14.95	14.95	14.56	14.83
1090	NASDAQ	ACIC	Tue, Apr 26, 2016	14.84	15.03	14.58	14.85
1089	NASDAQ	ACIC	Mon, Apr 25, 2016	15.36	15.55	14.50	14.74
1088	NASDAQ	ACIC	Fri, Apr 22, 2016	15.34	15.62	15.24	15.49
1087	NASDAQ	ACIC	Thu, Apr 21, 2016	15.91	16.02	15.25	15.34
1086	NASDAQ	ACIC	Wed, Apr 20, 2016	16.05	16.05	15.69	15.81
1085	NASDAQ	ACIC	Tue, Apr 19, 2016	16.25	16.28	15.83	16.06
1084	NASDAQ	ACIC	Mon, Apr 18, 2016	16.35	16.75	15.98	16.25
1083	NASDAQ	ACIC	Fri, Apr 15, 2016	16.39	16.77	16.00	16.13
1082	NASDAQ	ACIC	Thu, Apr 14, 2016	17.37	17.37	15.96	16.39
1081	NASDAQ	ACIC	Wed, Apr 13, 2016	17.06	17.52	16.27	17.47
1080	NASDAQ	ACIC	Tue, Apr 12, 2016	16.97	17.28	16.50	17.25
1079	NASDAQ	ACIC	Mon, Apr 11, 2016	17.14	17.25	16.60	16.86
1078	NASDAQ	ACIC	Fri, Apr 8, 2016	17.31	17.63	16.85	16.98
1077	NASDAQ	ACIC	Thu, Apr 7, 2016	17.21	17.49	17.07	17.28
1076	NASDAQ	ACIC	Wed, Apr 6, 2016	17.79	18.30	17.19	17.27
1075	NASDAQ	ACIC	Tue, Apr 5, 2016	18.96	18.96	18.96	18.19
1074	NASDAQ	ACIC	Mon, Apr 4, 2016	18.88	19.73	18.57	18.96
1073	NASDAQ	ACIC	Fri, Apr 1, 2016	19.11	19.29	18.63	18.71
1072	NASDAQ	ACIC	Thu, Mar 31, 2016	19.15	19.39	18.69	19.09
1071	NASDAQ	ACIC	Wed, Mar 30, 2016	19.02	19.38	18.74	19.09
1070	NASDAQ	ACIC	Tue, Mar 29, 2016	18.44	18.60	18.26	18.41
1069	NASDAQ	ACIC	Mon, Mar 28, 2016	18.08	18.25	17.92	18.03
1068	NASDAQ	ACIC	Thu, Mar 24, 2016	17.79	17.79	17.79	18.12
1067	NASDAQ	ACIC	Wed, Mar 23, 2016	17.98	18.02	17.64	17.79
1066	NASDAQ	ACIC	Tue, Mar 22, 2016	17.99	18.31	17.87	17.94
1065	NASDAQ	ACIC	Mon, Mar 21, 2016	17.49	18.17	17.44	18.02
1064	NASDAQ	ACIC	Fri, Mar 18, 2016	18.06	18.06	17.85	18.33
1063	NASDAQ	ACIC	Thu, Mar 17, 2016	17.93	18.07	17.65	17.96
1062	NASDAQ	ACIC	Wed, Mar 16, 2016	17.08	18.18	17.07	18.00
1061	NASDAQ	ACIC	Tue, Mar 15, 2016	17.49	17.49	17.49	17.21
1060	NASDAQ	ACIC	Mon, Mar 14, 2016	18.30	18.50	17.42	17.55
1059	NASDAQ	ACIC	Fri, Mar 11, 2016	17.95	18.16	17.88	18.00
1058	NASDAQ	ACIC	Thu, Mar 10, 2016	17.79	18.02	17.40	17.63
1057	NASDAQ	ACIC	Wed, Mar 9, 2016	17.89	17.89	17.89	17.63
1056	NASDAQ	ACIC	Tue, Mar 8, 2016	17.50	18.02	17.35	17.58
1055	NASDAQ	ACIC	Mon, Mar 7, 2016	18.20	18.22	17.33	17.58
1054	NASDAQ	ACIC	Fri, Mar 4, 2016	18.95	18.95	18.95	18.22
1053	NASDAQ	ACIC	Thu, Mar 3, 2016	19.72	19.72	19.72	18.95
1052	NASDAQ	ACIC	Wed, Mar 2, 2016	19.54	19.97	18.96	19.56
1051	NASDAQ	ACIC	Tue, Mar 1, 2016	19.51	19.51	19.51	19.56
1050	NASDAQ	ACIC	Mon, Feb 29, 2016	18.88	19.80	18.64	19.51
1049	NASDAQ	ACIC	Fri, Feb 26, 2016	19.15	19.15	19.15	18.62
1048	NASDAQ	ACIC	Thu, Feb 25, 2016	18.81	19.35	18.75	19.15
1047	NASDAQ	ACIC	Wed, Feb 24, 2016	18.66	19.00	17.98	18.69
1046	NASDAQ	ACIC	Tue, Feb 23, 2016	18.35	18.92	18.35	18.75
1045	NASDAQ	ACIC	Mon, Feb 22, 2016	17.88	19.15	17.88	18.30
1044	NASDAQ	ACIC	Fri, Feb 19, 2016	16.71	18.08	16.67	17.70
1043	NASDAQ	ACIC	Thu, Feb 18, 2016	16.00	18.00	16.00	16.72
1042	NASDAQ	ACIC	Wed, Feb 17, 2016	15.02	15.58	14.24	14.25
1041	NASDAQ	ACIC	Tue, Feb 16, 2016	14.64	15.16	14.17	14.86
1040	NASDAQ	ACIC	Fri, Feb 12, 2016	14.42	14.57	14.10	14.46
1039	NASDAQ	ACIC	Thu, Feb 11, 2016	14.22	14.48	13.56	14.31
1038	NASDAQ	ACIC	Wed, Feb 10, 2016	14.62	14.89	14.29	14.47
1037	NASDAQ	ACIC	Tue, Feb 9, 2016	14.48	14.67	13.79	14.47
1036	NASDAQ	ACIC	Mon, Feb 8, 2016	14.53	14.86	14.32	14.75
1035	NASDAQ	ACIC	Fri, Feb 5, 2016	15.13	15.28	14.63	14.63
1034	NASDAQ	ACIC	Thu, Feb 4, 2016	15.17	15.44	14.99	15.24
1033	NASDAQ	ACIC	Wed, Feb 3, 2016	15.61	15.61	15.00	15.23
1032	NASDAQ	ACIC	Tue, Feb 2, 2016	15.70	15.79	15.38	15.47
1031	NASDAQ	ACIC	Mon, Feb 1, 2016	15.42	16.09	15.25	15.91
1030	NASDAQ	ACIC	Fri, Jan 29, 2016	15.09	15.57	15.09	15.53
1029	NASDAQ	ACIC	Thu, Jan 28, 2016	15.10	15.33	14.96	15.09
1028	NASDAQ	ACIC	Wed, Jan 27, 2016	15.18	15.31	14.84	15.04
1027	NASDAQ	ACIC	Tue, Jan 26, 2016	14.92	15.47	14.84	15.26
1026	NASDAQ	ACIC	Mon, Jan 25, 2016	15.40	15.49	14.77	14.90
1025	NASDAQ	ACIC	Fri, Jan 22, 2016	15.32	15.66	15.21	15.41
1024	NASDAQ	ACIC	Thu, Jan 21, 2016	14.90	15.35	14.74	15.05
1023	NASDAQ	ACIC	Wed, Jan 20, 2016	13.66	14.78	13.47	14.76
1022	NASDAQ	ACIC	Tue, Jan 19, 2016	15.58	15.58	13.46	13.91
1021	NASDAQ	ACIC	Fri, Jan 15, 2016	15.20	15.61	15.20	15.54
1020	NASDAQ	ACIC	Thu, Jan 14, 2016	15.57	15.87	15.31	15.56
1019	NASDAQ	ACIC	Wed, Jan 13, 2016	16.09	16.23	15.21	15.50
1018	NASDAQ	ACIC	Tue, Jan 12, 2016	16.46	16.46	15.66	16.07
1017	NASDAQ	ACIC	Mon, Jan 11, 2016	15.90	16.30	15.70	16.13
1016	NASDAQ	ACIC	Fri, Jan 8, 2016	15.95	16.37	15.77	15.93
1015	NASDAQ	ACIC	Thu, Jan 7, 2016	15.76	16.55	15.76	15.98
1014	NASDAQ	ACIC	Wed, Jan 6, 2016	16.32	16.65	16.00	16.09
1013	NASDAQ	ACIC	Tue, Jan 5, 2016	17.13	17.13	16.32	16.55
1012	NASDAQ	ACIC	Mon, Jan 4, 2016	16.83	17.08	16.16	17.05
1011	NASDAQ	ACIC	Thu, Dec 31, 2015	17.69	17.69	17.04	17.10
1010	NASDAQ	ACIC	Wed, Dec 30, 2015	17.93	18.17	17.68	17.79
1009	NASDAQ	ACIC	Tue, Dec 29, 2015	18.05	18.32	17.68	17.99
1008	NASDAQ	ACIC	Mon, Dec 28, 2015	18.02	18.35	17.75	17.97
1007	NASDAQ	ACIC	Thu, Dec 24, 2015	17.95	18.30	17.95	18.16
1006	NASDAQ	ACIC	Wed, Dec 23, 2015	17.83	18.03	17.77	17.99
1005	NASDAQ	ACIC	Tue, Dec 22, 2015	17.55	17.84	17.29	17.66
1004	NASDAQ	ACIC	Mon, Dec 21, 2015	17.88	18.37	17.26	17.49
1003	NASDAQ	ACIC	Fri, Dec 18, 2015	18.91	18.91	17.70	17.79
1002	NASDAQ	ACIC	Thu, Dec 17, 2015	18.66	19.30	18.66	19.05
1001	NASDAQ	ACIC	Wed, Dec 16, 2015	18.47	18.76	18.30	18.63
1000	NASDAQ	ACIC	Tue, Dec 15, 2015	17.94	18.45	17.87	18.39
999	NASDAQ	ACIC	Mon, Dec 14, 2015	17.62	18.01	17.51	17.80
998	NASDAQ	ACIC	Fri, Dec 11, 2015	18.09	18.34	17.45	17.60
997	NASDAQ	ACIC	Thu, Dec 10, 2015	18.19	18.50	18.05	18.40
996	NASDAQ	ACIC	Wed, Dec 9, 2015	18.27	18.54	18.09	18.23
995	NASDAQ	ACIC	Tue, Dec 8, 2015	18.25	18.78	18.18	18.29
994	NASDAQ	ACIC	Mon, Dec 7, 2015	18.82	19.00	18.31	18.43
993	NASDAQ	ACIC	Fri, Dec 4, 2015	18.57	19.02	18.20	18.87
992	NASDAQ	ACIC	Thu, Dec 3, 2015	18.74	19.33	18.50	18.59
991	NASDAQ	ACIC	Wed, Dec 2, 2015	18.91	19.35	18.65	18.69
990	NASDAQ	ACIC	Tue, Dec 1, 2015	18.92	19.17	18.69	18.95
989	NASDAQ	ACIC	Mon, Nov 30, 2015	18.80	19.23	18.73	18.94
988	NASDAQ	ACIC	Fri, Nov 27, 2015	18.89	19.05	18.54	18.74
987	NASDAQ	ACIC	Wed, Nov 25, 2015	19.02	19.16	18.66	18.88
986	NASDAQ	ACIC	Tue, Nov 24, 2015	18.59	19.19	18.50	19.02
985	NASDAQ	ACIC	Mon, Nov 23, 2015	18.37	18.94	18.36	18.71
984	NASDAQ	ACIC	Fri, Nov 20, 2015	18.68	18.96	18.08	18.34
983	NASDAQ	ACIC	Thu, Nov 19, 2015	18.86	18.91	18.03	18.59
982	NASDAQ	ACIC	Wed, Nov 18, 2015	18.26	18.88	18.21	18.86
981	NASDAQ	ACIC	Tue, Nov 17, 2015	18.82	18.89	18.19	18.22
980	NASDAQ	ACIC	Mon, Nov 16, 2015	18.68	18.79	18.35	18.77
979	NASDAQ	ACIC	Fri, Nov 13, 2015	18.50	18.92	18.21	18.75
978	NASDAQ	ACIC	Thu, Nov 12, 2015	19.17	19.28	18.53	18.63
977	NASDAQ	ACIC	Wed, Nov 11, 2015	19.38	19.69	19.06	19.36
976	NASDAQ	ACIC	Tue, Nov 10, 2015	19.16	19.41	18.74	19.39
975	NASDAQ	ACIC	Mon, Nov 9, 2015	19.35	19.77	19.07	19.25
974	NASDAQ	ACIC	Fri, Nov 6, 2015	18.88	19.58	18.63	19.23
973	NASDAQ	ACIC	Thu, Nov 5, 2015	18.16	19.00	18.09	18.87
972	NASDAQ	ACIC	Wed, Nov 4, 2015	18.32	18.44	17.83	18.14
971	NASDAQ	ACIC	Tue, Nov 3, 2015	18.02	18.53	17.91	18.23
970	NASDAQ	ACIC	Mon, Nov 2, 2015	16.52	17.98	16.52	17.91
969	NASDAQ	ACIC	Fri, Oct 30, 2015	17.36	17.52	16.46	16.52
968	NASDAQ	ACIC	Thu, Oct 29, 2015	16.00	17.56	16.00	17.43
967	NASDAQ	ACIC	Wed, Oct 28, 2015	15.01	15.58	14.96	15.58
966	NASDAQ	ACIC	Tue, Oct 27, 2015	15.50	15.50	14.68	14.96
965	NASDAQ	ACIC	Mon, Oct 26, 2015	15.53	15.67	15.06	15.63
964	NASDAQ	ACIC	Fri, Oct 23, 2015	15.61	15.85	15.28	15.50
963	NASDAQ	ACIC	Thu, Oct 22, 2015	15.05	15.65	15.05	15.54
962	NASDAQ	ACIC	Wed, Oct 21, 2015	15.33	15.45	15.00	15.02
961	NASDAQ	ACIC	Tue, Oct 20, 2015	15.58	15.99	14.95	15.26
960	NASDAQ	ACIC	Mon, Oct 19, 2015	15.16	15.99	15.15	15.77
959	NASDAQ	ACIC	Fri, Oct 16, 2015	14.97	15.21	14.85	15.13
958	NASDAQ	ACIC	Thu, Oct 15, 2015	14.63	15.09	14.56	14.91
957	NASDAQ	ACIC	Wed, Oct 14, 2015	14.28	14.70	14.24	14.57
956	NASDAQ	ACIC	Tue, Oct 13, 2015	14.78	15.17	14.20	14.33
955	NASDAQ	ACIC	Mon, Oct 12, 2015	14.53	14.92	14.36	14.82
954	NASDAQ	ACIC	Fri, Oct 9, 2015	14.28	14.58	14.16	14.49
953	NASDAQ	ACIC	Thu, Oct 8, 2015	14.18	14.36	14.12	14.24
952	NASDAQ	ACIC	Wed, Oct 7, 2015	13.57	14.27	13.57	14.25
951	NASDAQ	ACIC	Tue, Oct 6, 2015	13.88	13.96	13.48	13.49
950	NASDAQ	ACIC	Mon, Oct 5, 2015	13.13	13.93	13.12	13.91
949	NASDAQ	ACIC	Fri, Oct 2, 2015	13.11	13.16	12.83	13.01
948	NASDAQ	ACIC	Thu, Oct 1, 2015	13.11	13.30	13.04	13.18
947	NASDAQ	ACIC	Wed, Sep 30, 2015	13.02	13.46	12.92	13.15
946	NASDAQ	ACIC	Tue, Sep 29, 2015	12.50	13.29	12.41	12.93
945	NASDAQ	ACIC	Mon, Sep 28, 2015	12.70	12.82	12.37	12.49
944	NASDAQ	ACIC	Fri, Sep 25, 2015	12.51	12.90	12.41	12.76
943	NASDAQ	ACIC	Thu, Sep 24, 2015	12.57	12.57	12.12	12.41
942	NASDAQ	ACIC	Wed, Sep 23, 2015	12.97	13.03	12.58	12.67
941	NASDAQ	ACIC	Tue, Sep 22, 2015	13.36	13.42	12.92	12.99
940	NASDAQ	ACIC	Mon, Sep 21, 2015	13.69	13.69	13.30	13.40
939	NASDAQ	ACIC	Fri, Sep 18, 2015	13.07	13.70	12.99	13.62
938	NASDAQ	ACIC	Thu, Sep 17, 2015	12.98	13.37	12.92	13.23
937	NASDAQ	ACIC	Wed, Sep 16, 2015	13.00	13.13	12.95	12.98
936	NASDAQ	ACIC	Tue, Sep 15, 2015	13.10	13.14	12.92	13.03
935	NASDAQ	ACIC	Mon, Sep 14, 2015	13.23	13.64	12.93	13.08
934	NASDAQ	ACIC	Fri, Sep 11, 2015	13.09	13.16	12.94	13.16
933	NASDAQ	ACIC	Thu, Sep 10, 2015	13.14	13.21	13.01	13.17
932	NASDAQ	ACIC	Wed, Sep 9, 2015	13.12	13.22	13.02	13.13
931	NASDAQ	ACIC	Tue, Sep 8, 2015	12.81	13.18	12.81	13.02
930	NASDAQ	ACIC	Fri, Sep 4, 2015	12.64	12.77	12.43	12.65
929	NASDAQ	ACIC	Thu, Sep 3, 2015	12.85	13.14	12.70	12.77
928	NASDAQ	ACIC	Wed, Sep 2, 2015	12.89	13.01	12.25	12.80
927	NASDAQ	ACIC	Tue, Sep 1, 2015	12.94	13.05	12.67	12.75
926	NASDAQ	ACIC	Mon, Aug 31, 2015	12.80	13.32	12.80	13.14
925	NASDAQ	ACIC	Fri, Aug 28, 2015	12.90	13.02	12.41	12.96
924	NASDAQ	ACIC	Thu, Aug 27, 2015	13.30	13.51	12.80	12.88
923	NASDAQ	ACIC	Wed, Aug 26, 2015	13.44	13.44	12.86	13.18
922	NASDAQ	ACIC	Tue, Aug 25, 2015	13.42	13.66	13.13	13.17
921	NASDAQ	ACIC	Mon, Aug 24, 2015	13.59	13.60	13.00	13.00
920	NASDAQ	ACIC	Fri, Aug 21, 2015	13.86	14.11	13.82	13.86
919	NASDAQ	ACIC	Thu, Aug 20, 2015	14.00	14.39	13.91	14.09
918	NASDAQ	ACIC	Wed, Aug 19, 2015	14.05	14.40	13.83	14.04
917	NASDAQ	ACIC	Tue, Aug 18, 2015	14.29	14.38	14.08	14.20
916	NASDAQ	ACIC	Mon, Aug 17, 2015	14.30	14.47	14.06	14.32
915	NASDAQ	ACIC	Fri, Aug 14, 2015	14.39	14.47	14.19	14.36
914	NASDAQ	ACIC	Thu, Aug 13, 2015	14.41	14.66	14.27	14.39
913	NASDAQ	ACIC	Wed, Aug 12, 2015	14.42	14.49	13.91	14.43
912	NASDAQ	ACIC	Tue, Aug 11, 2015	13.98	14.74	13.93	14.50
911	NASDAQ	ACIC	Mon, Aug 10, 2015	13.98	14.21	13.97	14.17
910	NASDAQ	ACIC	Fri, Aug 7, 2015	13.56	13.91	13.44	13.91
909	NASDAQ	ACIC	Thu, Aug 6, 2015	14.35	14.35	13.31	13.58
908	NASDAQ	ACIC	Wed, Aug 5, 2015	14.27	14.49	13.69	14.37
907	NASDAQ	ACIC	Tue, Aug 4, 2015	15.60	15.75	13.96	14.32
906	NASDAQ	ACIC	Mon, Aug 3, 2015	16.24	16.73	15.93	16.62
905	NASDAQ	ACIC	Fri, Jul 31, 2015	16.05	16.57	15.96	16.06
904	NASDAQ	ACIC	Thu, Jul 30, 2015	15.97	16.17	15.91	16.00
903	NASDAQ	ACIC	Wed, Jul 29, 2015	16.15	16.30	15.82	16.07
902	NASDAQ	ACIC	Tue, Jul 28, 2015	15.93	16.28	15.81	16.12
901	NASDAQ	ACIC	Mon, Jul 27, 2015	15.78	16.00	15.45	15.83
900	NASDAQ	ACIC	Fri, Jul 24, 2015	15.92	15.99	15.64	15.80
899	NASDAQ	ACIC	Thu, Jul 23, 2015	16.23	16.23	15.71	15.88
898	NASDAQ	ACIC	Wed, Jul 22, 2015	16.08	16.22	16.00	16.14
897	NASDAQ	ACIC	Tue, Jul 21, 2015	16.46	16.66	15.98	16.10
896	NASDAQ	ACIC	Mon, Jul 20, 2015	16.74	16.74	16.29	16.50
895	NASDAQ	ACIC	Fri, Jul 17, 2015	16.68	16.70	16.45	16.68
894	NASDAQ	ACIC	Thu, Jul 16, 2015	16.67	16.79	16.37	16.68
893	NASDAQ	ACIC	Wed, Jul 15, 2015	16.54	16.66	16.33	16.65
892	NASDAQ	ACIC	Tue, Jul 14, 2015	16.26	16.55	16.20	16.54
891	NASDAQ	ACIC	Mon, Jul 13, 2015	16.51	16.65	16.19	16.21
890	NASDAQ	ACIC	Fri, Jul 10, 2015	15.88	16.72	15.76	16.49
889	NASDAQ	ACIC	Thu, Jul 9, 2015	15.80	15.93	15.51	15.81
888	NASDAQ	ACIC	Wed, Jul 8, 2015	15.95	16.00	15.45	15.69
887	NASDAQ	ACIC	Tue, Jul 7, 2015	15.88	16.08	15.68	16.05
886	NASDAQ	ACIC	Mon, Jul 6, 2015	15.84	16.00	15.71	15.93
885	NASDAQ	ACIC	Thu, Jul 2, 2015	15.95	16.33	15.87	16.03
884	NASDAQ	ACIC	Wed, Jul 1, 2015	15.73	16.13	15.70	15.90
883	NASDAQ	ACIC	Tue, Jun 30, 2015	15.87	15.95	15.51	15.54
882	NASDAQ	ACIC	Mon, Jun 29, 2015	15.76	15.92	15.62	15.82
881	NASDAQ	ACIC	Fri, Jun 26, 2015	15.76	15.93	15.53	15.89
880	NASDAQ	ACIC	Thu, Jun 25, 2015	15.75	15.92	15.69	15.76
879	NASDAQ	ACIC	Wed, Jun 24, 2015	15.94	15.94	15.55	15.72
878	NASDAQ	ACIC	Tue, Jun 23, 2015	15.55	16.03	15.41	15.99
877	NASDAQ	ACIC	Mon, Jun 22, 2015	15.42	15.58	15.36	15.51
876	NASDAQ	ACIC	Fri, Jun 19, 2015	15.63	15.63	15.31	15.35
875	NASDAQ	ACIC	Thu, Jun 18, 2015	15.30	15.67	15.30	15.58
874	NASDAQ	ACIC	Wed, Jun 17, 2015	15.23	15.57	15.15	15.35
873	NASDAQ	ACIC	Tue, Jun 16, 2015	14.56	15.17	14.55	15.13
872	NASDAQ	ACIC	Mon, Jun 15, 2015	14.50	14.74	14.35	14.65
871	NASDAQ	ACIC	Fri, Jun 12, 2015	14.22	14.40	14.00	14.38
870	NASDAQ	ACIC	Thu, Jun 11, 2015	14.11	14.26	13.96	14.22
869	NASDAQ	ACIC	Wed, Jun 10, 2015	13.98	14.29	13.98	14.08
868	NASDAQ	ACIC	Tue, Jun 9, 2015	14.20	14.27	13.78	13.92
867	NASDAQ	ACIC	Mon, Jun 8, 2015	14.36	14.50	14.20	14.20
866	NASDAQ	ACIC	Fri, Jun 5, 2015	14.60	14.60	14.19	14.43
865	NASDAQ	ACIC	Thu, Jun 4, 2015	14.37	14.69	14.27	14.61
864	NASDAQ	ACIC	Wed, Jun 3, 2015	14.74	14.77	14.02	14.39
863	NASDAQ	ACIC	Tue, Jun 2, 2015	14.71	15.25	14.60	14.65
862	NASDAQ	ACIC	Mon, Jun 1, 2015	14.45	15.07	14.31	14.91
861	NASDAQ	ACIC	Fri, May 29, 2015	14.47	14.56	14.20	14.42
860	NASDAQ	ACIC	Thu, May 28, 2015	14.12	14.70	14.01	14.50
859	NASDAQ	ACIC	Wed, May 27, 2015	14.68	14.86	13.80	14.01
858	NASDAQ	ACIC	Tue, May 26, 2015	14.93	15.08	14.46	14.66
857	NASDAQ	ACIC	Fri, May 22, 2015	15.06	15.45	14.90	15.05
856	NASDAQ	ACIC	Thu, May 21, 2015	15.25	15.65	14.99	15.04
855	NASDAQ	ACIC	Wed, May 20, 2015	16.34	16.42	15.21	15.25
854	NASDAQ	ACIC	Tue, May 19, 2015	16.48	16.77	16.09	16.34
853	NASDAQ	ACIC	Mon, May 18, 2015	15.87	16.26	15.80	16.15
852	NASDAQ	ACIC	Fri, May 15, 2015	15.54	15.89	15.14	15.87
851	NASDAQ	ACIC	Thu, May 14, 2015	15.87	15.95	15.42	15.52
850	NASDAQ	ACIC	Wed, May 13, 2015	16.02	16.13	15.74	15.80
849	NASDAQ	ACIC	Tue, May 12, 2015	15.72	16.30	15.60	15.97
848	NASDAQ	ACIC	Mon, May 11, 2015	15.88	16.34	15.61	15.81
847	NASDAQ	ACIC	Fri, May 8, 2015	17.05	17.45	16.57	16.77
846	NASDAQ	ACIC	Thu, May 7, 2015	16.39	17.61	16.30	17.00
845	NASDAQ	ACIC	Wed, May 6, 2015	16.16	16.50	15.77	16.14
844	NASDAQ	ACIC	Tue, May 5, 2015	16.90	17.00	16.16	16.18
843	NASDAQ	ACIC	Mon, May 4, 2015	16.94	17.79	16.90	16.94
842	NASDAQ	ACIC	Fri, May 1, 2015	17.34	17.34	16.22	16.89
841	NASDAQ	ACIC	Thu, Apr 30, 2015	18.86	18.86	16.19	16.63
840	NASDAQ	ACIC	Wed, Apr 29, 2015	20.16	20.28	19.72	19.80
839	NASDAQ	ACIC	Tue, Apr 28, 2015	19.58	20.31	19.58	20.28
838	NASDAQ	ACIC	Mon, Apr 27, 2015	21.03	21.07	19.53	19.61
837	NASDAQ	ACIC	Fri, Apr 24, 2015	20.94	21.24	20.73	21.02
836	NASDAQ	ACIC	Thu, Apr 23, 2015	20.77	21.13	20.70	20.99
835	NASDAQ	ACIC	Wed, Apr 22, 2015	20.53	20.94	20.47	20.78
834	NASDAQ	ACIC	Tue, Apr 21, 2015	20.84	21.00	20.53	20.60
833	NASDAQ	ACIC	Mon, Apr 20, 2015	20.29	20.81	20.26	20.75
832	NASDAQ	ACIC	Fri, Apr 17, 2015	21.01	21.16	20.01	20.24
831	NASDAQ	ACIC	Thu, Apr 16, 2015	21.71	21.71	20.67	21.17
830	NASDAQ	ACIC	Wed, Apr 15, 2015	21.35	21.84	21.30	21.79
829	NASDAQ	ACIC	Tue, Apr 14, 2015	21.34	21.39	21.00	21.36
828	NASDAQ	ACIC	Mon, Apr 13, 2015	20.43	21.44	20.29	21.40
827	NASDAQ	ACIC	Fri, Apr 10, 2015	21.32	21.36	20.48	20.49
826	NASDAQ	ACIC	Thu, Apr 9, 2015	22.16	22.40	20.75	21.36
825	NASDAQ	ACIC	Wed, Apr 8, 2015	22.30	22.56	22.25	22.37
824	NASDAQ	ACIC	Tue, Apr 7, 2015	22.32	22.57	22.32	22.35
823	NASDAQ	ACIC	Mon, Apr 6, 2015	22.16	22.67	22.10	22.40
822	NASDAQ	ACIC	Thu, Apr 2, 2015	22.71	22.93	22.21	22.36
821	NASDAQ	ACIC	Wed, Apr 1, 2015	22.36	22.98	22.11	22.81
820	NASDAQ	ACIC	Tue, Mar 31, 2015	21.80	22.51	21.72	22.50
819	NASDAQ	ACIC	Mon, Mar 30, 2015	21.96	22.04	21.21	22.00
818	NASDAQ	ACIC	Fri, Mar 27, 2015	22.22	22.25	20.23	22.07
817	NASDAQ	ACIC	Thu, Mar 26, 2015	22.41	22.89	22.16	22.27
816	NASDAQ	ACIC	Wed, Mar 25, 2015	22.77	22.77	22.16	22.57
815	NASDAQ	ACIC	Tue, Mar 24, 2015	22.90	23.08	22.60	22.70
814	NASDAQ	ACIC	Mon, Mar 23, 2015	22.50	23.15	22.30	22.93
813	NASDAQ	ACIC	Fri, Mar 20, 2015	22.65	22.65	21.63	22.45
812	NASDAQ	ACIC	Thu, Mar 19, 2015	21.88	22.65	21.86	22.49
811	NASDAQ	ACIC	Wed, Mar 18, 2015	22.60	22.71	21.60	21.86
810	NASDAQ	ACIC	Tue, Mar 17, 2015	23.36	23.49	22.64	22.75
809	NASDAQ	ACIC	Mon, Mar 16, 2015	23.59	24.41	23.47	23.54
808	NASDAQ	ACIC	Fri, Mar 13, 2015	22.93	23.50	22.87	23.39
807	NASDAQ	ACIC	Thu, Mar 12, 2015	22.96	23.20	22.70	23.00
806	NASDAQ	ACIC	Wed, Mar 11, 2015	22.81	23.28	22.58	22.90
805	NASDAQ	ACIC	Tue, Mar 10, 2015	22.50	22.60	21.70	22.58
804	NASDAQ	ACIC	Mon, Mar 9, 2015	23.30	23.42	22.69	22.76
803	NASDAQ	ACIC	Fri, Mar 6, 2015	23.61	24.08	23.37	23.41
802	NASDAQ	ACIC	Thu, Mar 5, 2015	23.77	24.17	23.38	23.65
801	NASDAQ	ACIC	Wed, Mar 4, 2015	24.47	24.55	23.47	23.56
800	NASDAQ	ACIC	Tue, Mar 3, 2015	25.23	25.41	24.05	24.47
799	NASDAQ	ACIC	Mon, Mar 2, 2015	24.29	25.50	24.19	25.41
798	NASDAQ	ACIC	Fri, Feb 27, 2015	24.75	25.12	24.29	24.41
797	NASDAQ	ACIC	Thu, Feb 26, 2015	24.10	24.75	24.03	24.70
796	NASDAQ	ACIC	Wed, Feb 25, 2015	24.46	24.73	23.95	24.04
795	NASDAQ	ACIC	Tue, Feb 24, 2015	24.14	24.65	24.00	24.55
794	NASDAQ	ACIC	Mon, Feb 23, 2015	23.00	24.49	23.00	24.14
793	NASDAQ	ACIC	Fri, Feb 20, 2015	22.27	23.08	21.66	22.97
792	NASDAQ	ACIC	Thu, Feb 19, 2015	26.43	26.50	21.86	22.44
791	NASDAQ	ACIC	Wed, Feb 18, 2015	27.64	27.64	24.50	25.46
790	NASDAQ	ACIC	Tue, Feb 17, 2015	28.12	28.12	27.27	27.64
789	NASDAQ	ACIC	Fri, Feb 13, 2015	27.92	27.92	27.18	27.40
788	NASDAQ	ACIC	Thu, Feb 12, 2015	27.72	27.83	27.26	27.74
787	NASDAQ	ACIC	Wed, Feb 11, 2015	27.88	27.88	27.14	27.38
786	NASDAQ	ACIC	Tue, Feb 10, 2015	27.71	27.76	27.07	27.75
785	NASDAQ	ACIC	Mon, Feb 9, 2015	28.09	28.42	27.35	27.58
784	NASDAQ	ACIC	Fri, Feb 6, 2015	28.04	28.43	27.40	28.09
783	NASDAQ	ACIC	Thu, Feb 5, 2015	28.11	28.26	27.03	27.84
782	NASDAQ	ACIC	Wed, Feb 4, 2015	27.32	28.28	26.89	27.95
781	NASDAQ	ACIC	Tue, Feb 3, 2015	25.84	26.93	25.82	26.89
780	NASDAQ	ACIC	Mon, Feb 2, 2015	24.62	25.79	24.10	25.79
779	NASDAQ	ACIC	Fri, Jan 30, 2015	25.73	25.80	24.24	24.43
778	NASDAQ	ACIC	Thu, Jan 29, 2015	25.46	25.97	25.12	25.63
777	NASDAQ	ACIC	Wed, Jan 28, 2015	24.87	26.27	24.87	25.32
776	NASDAQ	ACIC	Tue, Jan 27, 2015	23.90	24.27	23.61	23.78
775	NASDAQ	ACIC	Mon, Jan 26, 2015	23.62	24.33	23.47	23.93
774	NASDAQ	ACIC	Fri, Jan 23, 2015	23.85	23.98	23.00	23.51
773	NASDAQ	ACIC	Thu, Jan 22, 2015	23.58	23.75	22.93	23.75
772	NASDAQ	ACIC	Wed, Jan 21, 2015	23.38	23.65	22.43	23.28
771	NASDAQ	ACIC	Tue, Jan 20, 2015	22.93	23.38	22.00	23.31
770	NASDAQ	ACIC	Fri, Jan 16, 2015	22.71	23.33	22.42	22.87
769	NASDAQ	ACIC	Thu, Jan 15, 2015	22.44	23.33	22.02	22.72
768	NASDAQ	ACIC	Wed, Jan 14, 2015	21.81	22.63	21.55	22.25
767	NASDAQ	ACIC	Tue, Jan 13, 2015	21.73	22.44	21.48	21.98
766	NASDAQ	ACIC	Mon, Jan 12, 2015	21.59	21.67	21.11	21.49
765	NASDAQ	ACIC	Fri, Jan 9, 2015	21.80	21.93	21.22	21.68
764	NASDAQ	ACIC	Thu, Jan 8, 2015	21.10	21.87	21.10	21.75
763	NASDAQ	ACIC	Wed, Jan 7, 2015	21.32	21.43	20.84	21.02
762	NASDAQ	ACIC	Tue, Jan 6, 2015	21.25	21.41	20.87	21.15
761	NASDAQ	ACIC	Mon, Jan 5, 2015	21.00	21.55	21.00	21.25
760	NASDAQ	ACIC	Fri, Jan 2, 2015	22.01	22.44	20.58	21.17
759	NASDAQ	ACIC	Wed, Dec 31, 2014	21.40	22.38	21.40	21.95
758	NASDAQ	ACIC	Tue, Dec 30, 2014	21.26	21.69	21.26	21.29
757	NASDAQ	ACIC	Mon, Dec 29, 2014	21.22	21.45	21.01	21.31
756	NASDAQ	ACIC	Fri, Dec 26, 2014	21.37	21.66	21.00	21.13
755	NASDAQ	ACIC	Wed, Dec 24, 2014	22.03	22.27	21.36	21.47
754	NASDAQ	ACIC	Tue, Dec 23, 2014	21.58	22.41	21.53	22.02
753	NASDAQ	ACIC	Mon, Dec 22, 2014	21.19	22.10	21.19	21.42
752	NASDAQ	ACIC	Fri, Dec 19, 2014	21.12	21.55	20.97	21.20
751	NASDAQ	ACIC	Thu, Dec 18, 2014	21.02	21.73	20.90	21.14
750	NASDAQ	ACIC	Wed, Dec 17, 2014	20.29	20.80	20.28	20.78
749	NASDAQ	ACIC	Tue, Dec 16, 2014	20.00	20.62	20.00	20.28
748	NASDAQ	ACIC	Mon, Dec 15, 2014	19.94	20.43	19.78	20.03
747	NASDAQ	ACIC	Fri, Dec 12, 2014	19.78	20.45	19.65	19.96
746	NASDAQ	ACIC	Thu, Dec 11, 2014	19.90	20.40	19.75	19.99
745	NASDAQ	ACIC	Wed, Dec 10, 2014	21.67	21.68	19.91	19.98
744	NASDAQ	ACIC	Tue, Dec 9, 2014	21.44	22.32	20.64	22.21
743	NASDAQ	ACIC	Mon, Dec 8, 2014	20.59	21.76	20.59	21.52
742	NASDAQ	ACIC	Fri, Dec 5, 2014	20.00	20.85	20.00	20.59
741	NASDAQ	ACIC	Thu, Dec 4, 2014	19.36	19.87	19.34	19.59
740	NASDAQ	ACIC	Wed, Dec 3, 2014	19.01	19.44	19.01	19.33
739	NASDAQ	ACIC	Tue, Dec 2, 2014	18.57	19.15	18.35	19.02
738	NASDAQ	ACIC	Mon, Dec 1, 2014	18.70	18.88	18.25	18.61
737	NASDAQ	ACIC	Fri, Nov 28, 2014	19.45	19.48	18.69	18.75
736	NASDAQ	ACIC	Wed, Nov 26, 2014	18.78	19.67	18.78	19.49
735	NASDAQ	ACIC	Tue, Nov 25, 2014	18.37	18.82	18.37	18.78
734	NASDAQ	ACIC	Mon, Nov 24, 2014	18.15	18.50	17.89	18.37
733	NASDAQ	ACIC	Fri, Nov 21, 2014	19.01	19.06	18.06	18.19
732	NASDAQ	ACIC	Thu, Nov 20, 2014	18.73	19.08	18.70	18.78
731	NASDAQ	ACIC	Wed, Nov 19, 2014	18.86	18.99	18.39	18.87
730	NASDAQ	ACIC	Tue, Nov 18, 2014	18.29	18.90	18.29	18.46
729	NASDAQ	ACIC	Mon, Nov 17, 2014	18.75	18.91	18.21	18.28
728	NASDAQ	ACIC	Fri, Nov 14, 2014	18.75	19.00	18.41	18.75
727	NASDAQ	ACIC	Thu, Nov 13, 2014	18.99	19.10	18.83	19.06
726	NASDAQ	ACIC	Wed, Nov 12, 2014	18.83	18.97	18.71	18.93
725	NASDAQ	ACIC	Tue, Nov 11, 2014	19.00	19.22	18.80	18.92
724	NASDAQ	ACIC	Mon, Nov 10, 2014	18.90	19.07	18.55	19.00
723	NASDAQ	ACIC	Fri, Nov 7, 2014	19.57	19.63	18.66	18.97
722	NASDAQ	ACIC	Thu, Nov 6, 2014	19.47	19.77	19.19	19.57
721	NASDAQ	ACIC	Wed, Nov 5, 2014	19.39	20.21	19.19	19.48
720	NASDAQ	ACIC	Tue, Nov 4, 2014	18.25	19.39	18.25	19.33
719	NASDAQ	ACIC	Mon, Nov 3, 2014	19.68	19.68	18.21	18.36
718	NASDAQ	ACIC	Fri, Oct 31, 2014	18.47	19.88	18.36	19.60
717	NASDAQ	ACIC	Thu, Oct 30, 2014	18.68	18.68	17.78	18.30
716	NASDAQ	ACIC	Wed, Oct 29, 2014	18.90	19.08	18.01	18.10
715	NASDAQ	ACIC	Tue, Oct 28, 2014	17.65	18.72	17.65	18.66
714	NASDAQ	ACIC	Mon, Oct 27, 2014	17.37	17.73	17.20	17.57
713	NASDAQ	ACIC	Fri, Oct 24, 2014	17.24	17.81	17.17	17.40
712	NASDAQ	ACIC	Thu, Oct 23, 2014	17.40	17.66	17.15	17.21
711	NASDAQ	ACIC	Wed, Oct 22, 2014	17.73	17.88	17.12	17.14
710	NASDAQ	ACIC	Tue, Oct 21, 2014	17.37	17.75	17.11	17.60
709	NASDAQ	ACIC	Mon, Oct 20, 2014	16.38	17.43	16.38	17.29
708	NASDAQ	ACIC	Fri, Oct 17, 2014	17.20	17.32	16.03	16.43
707	NASDAQ	ACIC	Thu, Oct 16, 2014	14.95	17.00	14.88	16.87
706	NASDAQ	ACIC	Wed, Oct 15, 2014	14.77	15.65	14.59	15.48
705	NASDAQ	ACIC	Tue, Oct 14, 2014	15.02	15.17	14.66	14.95
704	NASDAQ	ACIC	Mon, Oct 13, 2014	14.93	15.22	14.79	14.89
703	NASDAQ	ACIC	Fri, Oct 10, 2014	14.98	15.40	14.95	14.98
702	NASDAQ	ACIC	Thu, Oct 9, 2014	15.56	15.70	14.90	15.01
701	NASDAQ	ACIC	Wed, Oct 8, 2014	15.04	15.70	15.03	15.51
700	NASDAQ	ACIC	Tue, Oct 7, 2014	15.04	15.40	14.91	15.11
699	NASDAQ	ACIC	Mon, Oct 6, 2014	15.13	15.28	14.90	15.05
698	NASDAQ	ACIC	Fri, Oct 3, 2014	15.17	15.38	15.02	15.13
697	NASDAQ	ACIC	Thu, Oct 2, 2014	15.03	15.34	14.79	14.99
696	NASDAQ	ACIC	Wed, Oct 1, 2014	15.03	15.09	14.79	15.00
695	NASDAQ	ACIC	Tue, Sep 30, 2014	14.50	15.23	14.31	15.00
694	NASDAQ	ACIC	Mon, Sep 29, 2014	14.03	14.58	13.87	14.56
693	NASDAQ	ACIC	Fri, Sep 26, 2014	13.14	14.24	13.00	14.08
692	NASDAQ	ACIC	Thu, Sep 25, 2014	13.30	13.48	12.91	13.05
691	NASDAQ	ACIC	Wed, Sep 24, 2014	13.18	13.80	12.95	13.37
690	NASDAQ	ACIC	Tue, Sep 23, 2014	14.16	14.17	13.25	13.29
689	NASDAQ	ACIC	Mon, Sep 22, 2014	14.75	14.78	14.06	14.18
688	NASDAQ	ACIC	Fri, Sep 19, 2014	15.44	15.59	14.48	14.89
687	NASDAQ	ACIC	Thu, Sep 18, 2014	15.15	15.47	15.00	15.38
686	NASDAQ	ACIC	Wed, Sep 17, 2014	14.58	15.46	14.58	15.13
685	NASDAQ	ACIC	Tue, Sep 16, 2014	14.64	15.37	14.50	14.59
684	NASDAQ	ACIC	Mon, Sep 15, 2014	15.48	15.48	14.50	14.71
683	NASDAQ	ACIC	Fri, Sep 12, 2014	16.07	16.07	15.45	15.48
682	NASDAQ	ACIC	Thu, Sep 11, 2014	15.94	16.23	15.92	16.03
681	NASDAQ	ACIC	Wed, Sep 10, 2014	16.25	16.33	15.97	15.98
680	NASDAQ	ACIC	Tue, Sep 9, 2014	16.53	16.53	16.01	16.27
679	NASDAQ	ACIC	Mon, Sep 8, 2014	16.90	17.10	16.19	16.60
678	NASDAQ	ACIC	Fri, Sep 5, 2014	16.84	17.19	16.62	16.87
677	NASDAQ	ACIC	Thu, Sep 4, 2014	17.00	17.03	16.62	16.91
676	NASDAQ	ACIC	Wed, Sep 3, 2014	16.56	16.95	16.43	16.90
675	NASDAQ	ACIC	Tue, Sep 2, 2014	15.52	16.95	15.52	16.43
674	NASDAQ	ACIC	Fri, Aug 29, 2014	15.95	16.53	15.77	16.14
673	NASDAQ	ACIC	Thu, Aug 28, 2014	16.27	16.32	15.85	15.94
672	NASDAQ	ACIC	Wed, Aug 27, 2014	16.84	16.84	16.06	16.27
671	NASDAQ	ACIC	Tue, Aug 26, 2014	16.54	17.04	16.22	16.74
670	NASDAQ	ACIC	Mon, Aug 25, 2014	16.06	16.85	16.00	16.54
669	NASDAQ	ACIC	Fri, Aug 22, 2014	16.04	16.22	15.87	16.00
668	NASDAQ	ACIC	Thu, Aug 21, 2014	15.46	16.29	15.33	16.06
667	NASDAQ	ACIC	Wed, Aug 20, 2014	15.85	15.87	15.43	15.46
666	NASDAQ	ACIC	Tue, Aug 19, 2014	16.30	16.35	15.77	15.86
665	NASDAQ	ACIC	Mon, Aug 18, 2014	15.19	16.13	15.10	16.06
664	NASDAQ	ACIC	Fri, Aug 15, 2014	15.59	15.59	15.03	15.23
663	NASDAQ	ACIC	Thu, Aug 14, 2014	14.99	15.49	14.85	15.48
662	NASDAQ	ACIC	Wed, Aug 13, 2014	15.16	15.19	14.75	14.96
661	NASDAQ	ACIC	Tue, Aug 12, 2014	15.17	15.25	15.00	15.14
660	NASDAQ	ACIC	Mon, Aug 11, 2014	15.00	15.40	14.92	15.22
659	NASDAQ	ACIC	Fri, Aug 8, 2014	14.91	15.09	14.83	15.00
658	NASDAQ	ACIC	Thu, Aug 7, 2014	14.94	15.05	14.78	14.90
657	NASDAQ	ACIC	Wed, Aug 6, 2014	15.01	15.16	14.55	14.81
656	NASDAQ	ACIC	Tue, Aug 5, 2014	14.94	15.28	14.82	15.05
655	NASDAQ	ACIC	Mon, Aug 4, 2014	14.65	15.20	14.41	14.66
654	NASDAQ	ACIC	Fri, Aug 1, 2014	14.50	15.07	14.50	14.93
653	NASDAQ	ACIC	Thu, Jul 31, 2014	14.82	15.03	14.36	14.52
652	NASDAQ	ACIC	Wed, Jul 30, 2014	17.24	17.24	14.65	15.00
651	NASDAQ	ACIC	Tue, Jul 29, 2014	17.54	17.77	17.10	17.48
650	NASDAQ	ACIC	Mon, Jul 28, 2014	16.34	17.40	16.06	17.36
649	NASDAQ	ACIC	Fri, Jul 25, 2014	16.33	16.37	16.02	16.22
648	NASDAQ	ACIC	Thu, Jul 24, 2014	16.64	16.96	16.32	16.39
647	NASDAQ	ACIC	Wed, Jul 23, 2014	17.00	17.10	16.43	16.58
646	NASDAQ	ACIC	Tue, Jul 22, 2014	16.92	17.28	16.75	16.96
645	NASDAQ	ACIC	Mon, Jul 21, 2014	16.47	17.00	16.32	16.85
644	NASDAQ	ACIC	Fri, Jul 18, 2014	15.87	16.59	15.86	16.56
643	NASDAQ	ACIC	Thu, Jul 17, 2014	16.10	16.31	15.81	15.92
642	NASDAQ	ACIC	Wed, Jul 16, 2014	16.61	16.65	16.12	16.21
641	NASDAQ	ACIC	Tue, Jul 15, 2014	16.60	16.95	16.13	16.58
640	NASDAQ	ACIC	Mon, Jul 14, 2014	16.01	16.58	15.98	16.51
639	NASDAQ	ACIC	Fri, Jul 11, 2014	16.31	16.43	15.92	15.99
638	NASDAQ	ACIC	Thu, Jul 10, 2014	15.90	16.43	15.62	16.28
637	NASDAQ	ACIC	Wed, Jul 9, 2014	16.32	16.48	16.18	16.34
636	NASDAQ	ACIC	Tue, Jul 8, 2014	16.18	16.40	15.62	16.33
635	NASDAQ	ACIC	Mon, Jul 7, 2014	16.87	17.09	15.86	16.18
634	NASDAQ	ACIC	Thu, Jul 3, 2014	16.84	17.00	16.65	16.75
633	NASDAQ	ACIC	Wed, Jul 2, 2014	17.35	17.59	16.76	16.80
632	NASDAQ	ACIC	Tue, Jul 1, 2014	17.33	17.66	17.27	17.29
631	NASDAQ	ACIC	Mon, Jun 30, 2014	16.74	17.46	16.71	17.26
630	NASDAQ	ACIC	Fri, Jun 27, 2014	17.18	17.50	16.63	16.63
629	NASDAQ	ACIC	Thu, Jun 26, 2014	16.75	17.33	16.61	17.19
628	NASDAQ	ACIC	Wed, Jun 25, 2014	16.88	17.15	16.66	16.71
627	NASDAQ	ACIC	Tue, Jun 24, 2014	17.55	17.69	16.40	16.88
626	NASDAQ	ACIC	Mon, Jun 23, 2014	17.87	17.89	17.10	17.51
625	NASDAQ	ACIC	Fri, Jun 20, 2014	17.97	18.15	17.27	17.87
624	NASDAQ	ACIC	Thu, Jun 19, 2014	18.27	18.32	17.76	17.97
623	NASDAQ	ACIC	Wed, Jun 18, 2014	18.38	18.56	18.21	18.32
622	NASDAQ	ACIC	Tue, Jun 17, 2014	17.99	18.50	17.80	18.36
621	NASDAQ	ACIC	Mon, Jun 16, 2014	17.95	18.09	17.55	17.98
620	NASDAQ	ACIC	Fri, Jun 13, 2014	17.88	18.23	17.71	18.02
619	NASDAQ	ACIC	Thu, Jun 12, 2014	18.15	18.32	17.33	17.75
618	NASDAQ	ACIC	Wed, Jun 11, 2014	18.17	18.41	18.11	18.26
617	NASDAQ	ACIC	Tue, Jun 10, 2014	17.73	18.39	18.13	18.30
616	NASDAQ	ACIC	Mon, Jun 9, 2014	18.22	18.52	18.03	18.42
615	NASDAQ	ACIC	Fri, Jun 6, 2014	17.68	18.44	17.56	18.25
614	NASDAQ	ACIC	Thu, Jun 5, 2014	17.86	18.33	17.80	18.05
613	NASDAQ	ACIC	Wed, Jun 4, 2014	17.27	17.84	17.25	17.78
612	NASDAQ	ACIC	Tue, Jun 3, 2014	17.48	17.58	17.25	17.38
611	NASDAQ	ACIC	Mon, Jun 2, 2014	17.61	17.90	17.24	17.38
610	NASDAQ	ACIC	Fri, May 30, 2014	17.27	17.91	17.19	17.65
609	NASDAQ	ACIC	Thu, May 29, 2014	17.89	17.89	16.81	17.28
608	NASDAQ	ACIC	Wed, May 28, 2014	18.35	18.44	17.59	17.91
607	NASDAQ	ACIC	Tue, May 27, 2014	18.09	18.46	18.00	18.27
606	NASDAQ	ACIC	Fri, May 23, 2014	17.87	18.23	17.66	17.85
605	NASDAQ	ACIC	Thu, May 22, 2014	18.07	18.08	17.50	17.83
604	NASDAQ	ACIC	Wed, May 21, 2014	17.44	18.26	17.34	17.92
603	NASDAQ	ACIC	Tue, May 20, 2014	16.94	17.80	16.85	17.34
602	NASDAQ	ACIC	Mon, May 19, 2014	16.18	17.22	16.05	16.81
601	NASDAQ	ACIC	Fri, May 16, 2014	16.11	16.34	15.86	16.15
600	NASDAQ	ACIC	Thu, May 15, 2014	16.14	16.47	15.57	15.95
599	NASDAQ	ACIC	Wed, May 14, 2014	16.10	16.50	16.01	16.27
598	NASDAQ	ACIC	Tue, May 13, 2014	15.59	16.17	15.43	16.15
597	NASDAQ	ACIC	Mon, May 12, 2014	14.90	15.50	14.90	15.38
596	NASDAQ	ACIC	Fri, May 9, 2014	14.60	14.80	13.95	14.59
595	NASDAQ	ACIC	Thu, May 8, 2014	15.59	15.59	14.30	14.60
594	NASDAQ	ACIC	Wed, May 7, 2014	15.46	15.72	15.29	15.50
593	NASDAQ	ACIC	Tue, May 6, 2014	15.86	15.87	15.27	15.45
592	NASDAQ	ACIC	Mon, May 5, 2014	15.48	15.79	15.01	15.68
591	NASDAQ	ACIC	Fri, May 2, 2014	15.40	15.80	15.24	15.48
590	NASDAQ	ACIC	Thu, May 1, 2014	15.75	16.10	14.91	15.38
589	NASDAQ	ACIC	Wed, Apr 30, 2014	15.06	15.46	14.90	15.25
588	NASDAQ	ACIC	Tue, Apr 29, 2014	15.51	15.63	15.00	15.38
587	NASDAQ	ACIC	Mon, Apr 28, 2014	15.49	15.74	14.93	15.60
586	NASDAQ	ACIC	Fri, Apr 25, 2014	14.92	15.25	14.67	14.88
585	NASDAQ	ACIC	Thu, Apr 24, 2014	14.55	15.05	14.41	14.98
584	NASDAQ	ACIC	Wed, Apr 23, 2014	14.54	14.80	14.22	14.39
583	NASDAQ	ACIC	Tue, Apr 22, 2014	14.36	14.80	14.36	14.42
582	NASDAQ	ACIC	Mon, Apr 21, 2014	14.26	14.38	14.07	14.22
581	NASDAQ	ACIC	Thu, Apr 17, 2014	14.28	14.49	14.08	14.18
580	NASDAQ	ACIC	Wed, Apr 16, 2014	14.22	14.66	13.96	14.27
579	NASDAQ	ACIC	Tue, Apr 15, 2014	14.09	14.44	13.77	14.21
578	NASDAQ	ACIC	Mon, Apr 14, 2014	14.07	14.20	13.62	14.10
577	NASDAQ	ACIC	Fri, Apr 11, 2014	14.71	15.08	13.87	14.13
576	NASDAQ	ACIC	Thu, Apr 10, 2014	15.35	15.49	14.75	14.81
575	NASDAQ	ACIC	Wed, Apr 9, 2014	15.03	15.47	14.75	15.29
574	NASDAQ	ACIC	Tue, Apr 8, 2014	14.65	15.16	14.52	15.00
573	NASDAQ	ACIC	Mon, Apr 7, 2014	14.73	15.15	14.60	14.64
572	NASDAQ	ACIC	Fri, Apr 4, 2014	15.31	15.45	14.63	14.73
571	NASDAQ	ACIC	Thu, Apr 3, 2014	15.46	15.50	14.93	15.18
570	NASDAQ	ACIC	Wed, Apr 2, 2014	14.84	15.46	14.77	15.40
569	NASDAQ	ACIC	Tue, Apr 1, 2014	14.70	15.39	14.67	14.75
568	NASDAQ	ACIC	Mon, Mar 31, 2014	14.34	14.72	14.13	14.61
567	NASDAQ	ACIC	Fri, Mar 28, 2014	14.08	14.63	14.08	14.32
566	NASDAQ	ACIC	Thu, Mar 27, 2014	14.29	14.49	14.01	14.21
565	NASDAQ	ACIC	Wed, Mar 26, 2014	14.52	14.64	14.17	14.22
564	NASDAQ	ACIC	Tue, Mar 25, 2014	14.53	14.73	14.25	14.50
563	NASDAQ	ACIC	Mon, Mar 24, 2014	14.96	14.97	14.11	14.62
562	NASDAQ	ACIC	Fri, Mar 21, 2014	15.32	15.35	14.78	14.97
561	NASDAQ	ACIC	Thu, Mar 20, 2014	15.89	15.89	15.15	15.20
560	NASDAQ	ACIC	Wed, Mar 19, 2014	15.34	16.25	14.70	15.65
559	NASDAQ	ACIC	Tue, Mar 18, 2014	15.52	15.56	15.15	15.25
558	NASDAQ	ACIC	Mon, Mar 17, 2014	15.70	15.90	15.11	15.21
557	NASDAQ	ACIC	Fri, Mar 14, 2014	15.25	16.00	15.03	15.46
556	NASDAQ	ACIC	Thu, Mar 13, 2014	15.35	15.40	14.94	15.25
555	NASDAQ	ACIC	Wed, Mar 12, 2014	15.19	15.40	15.01	15.20
554	NASDAQ	ACIC	Tue, Mar 11, 2014	15.46	15.59	14.77	15.12
553	NASDAQ	ACIC	Mon, Mar 10, 2014	15.29	15.32	14.74	15.23
552	NASDAQ	ACIC	Fri, Mar 7, 2014	15.62	15.75	14.62	14.62
551	NASDAQ	ACIC	Thu, Mar 6, 2014	15.65	15.91	15.05	15.40
550	NASDAQ	ACIC	Wed, Mar 5, 2014	14.20	15.20	14.16	15.05
549	NASDAQ	ACIC	Tue, Mar 4, 2014	13.89	14.44	13.84	14.09
548	NASDAQ	ACIC	Mon, Mar 3, 2014	13.25	13.74	13.00	13.72
547	NASDAQ	ACIC	Fri, Feb 28, 2014	13.00	13.49	12.81	13.06
546	NASDAQ	ACIC	Thu, Feb 27, 2014	13.49	14.20	13.25	14.14
545	NASDAQ	ACIC	Wed, Feb 26, 2014	13.70	14.15	13.50	14.10
544	NASDAQ	ACIC	Tue, Feb 25, 2014	13.75	14.00	13.35	13.74
543	NASDAQ	ACIC	Mon, Feb 24, 2014	14.64	15.00	13.25	14.01
542	NASDAQ	ACIC	Fri, Feb 21, 2014	14.90	14.90	14.45	14.64
541	NASDAQ	ACIC	Thu, Feb 20, 2014	14.50	14.91	13.98	14.59
540	NASDAQ	ACIC	Wed, Feb 19, 2014	12.77	13.30	12.77	13.28
539	NASDAQ	ACIC	Tue, Feb 18, 2014	12.85	13.15	12.59	12.88
538	NASDAQ	ACIC	Fri, Feb 14, 2014	13.20	13.24	12.78	12.89
537	NASDAQ	ACIC	Thu, Feb 13, 2014	13.09	13.36	13.09	13.26
536	NASDAQ	ACIC	Wed, Feb 12, 2014	12.94	13.40	12.82	13.16
535	NASDAQ	ACIC	Tue, Feb 11, 2014	12.60	13.08	12.60	13.04
534	NASDAQ	ACIC	Mon, Feb 10, 2014	13.10	13.21	12.50	12.63
533	NASDAQ	ACIC	Fri, Feb 7, 2014	13.10	13.51	12.82	13.28
532	NASDAQ	ACIC	Thu, Feb 6, 2014	12.52	13.02	12.20	12.79
531	NASDAQ	ACIC	Wed, Feb 5, 2014	12.33	12.49	12.20	12.46
530	NASDAQ	ACIC	Tue, Feb 4, 2014	12.35	12.47	12.12	12.42
529	NASDAQ	ACIC	Mon, Feb 3, 2014	13.06	13.06	12.09	12.39
528	NASDAQ	ACIC	Fri, Jan 31, 2014	12.96	13.17	12.76	13.16
527	NASDAQ	ACIC	Thu, Jan 30, 2014	13.07	13.22	13.00	13.18
526	NASDAQ	ACIC	Wed, Jan 29, 2014	12.98	13.30	12.83	13.11
525	NASDAQ	ACIC	Tue, Jan 28, 2014	12.87	13.21	12.81	13.12
524	NASDAQ	ACIC	Mon, Jan 27, 2014	12.84	13.00	12.00	12.94
523	NASDAQ	ACIC	Fri, Jan 24, 2014	12.71	12.89	12.45	12.84
522	NASDAQ	ACIC	Thu, Jan 23, 2014	12.75	12.85	12.45	12.72
521	NASDAQ	ACIC	Wed, Jan 22, 2014	13.32	13.38	12.50	12.88
520	NASDAQ	ACIC	Tue, Jan 21, 2014	13.65	13.65	13.00	13.32
519	NASDAQ	ACIC	Fri, Jan 17, 2014	13.80	13.80	13.56	13.65
518	NASDAQ	ACIC	Thu, Jan 16, 2014	13.70	13.82	13.60	13.80
517	NASDAQ	ACIC	Wed, Jan 15, 2014	13.52	13.82	13.41	13.75
516	NASDAQ	ACIC	Tue, Jan 14, 2014	13.15	13.50	13.06	13.48
515	NASDAQ	ACIC	Mon, Jan 13, 2014	13.10	13.36	12.80	13.13
514	NASDAQ	ACIC	Fri, Jan 10, 2014	13.01	13.20	12.87	13.13
513	NASDAQ	ACIC	Thu, Jan 9, 2014	12.73	13.07	12.66	13.00
512	NASDAQ	ACIC	Wed, Jan 8, 2014	12.97	12.97	12.34	12.60
511	NASDAQ	ACIC	Tue, Jan 7, 2014	12.98	13.18	12.93	13.00
510	NASDAQ	ACIC	Mon, Jan 6, 2014	13.31	13.40	12.84	12.99
509	NASDAQ	ACIC	Fri, Jan 3, 2014	12.74	13.30	12.66	13.19
508	NASDAQ	ACIC	Thu, Jan 2, 2014	13.57	13.67	12.73	12.83
507	NASDAQ	ACIC	Tue, Dec 31, 2013	14.00	14.19	13.89	14.08
506	NASDAQ	ACIC	Mon, Dec 30, 2013	13.66	14.11	13.35	14.00
505	NASDAQ	ACIC	Fri, Dec 27, 2013	13.71	13.84	13.20	13.45
504	NASDAQ	ACIC	Thu, Dec 26, 2013	13.80	13.99	13.70	13.77
503	NASDAQ	ACIC	Tue, Dec 24, 2013	13.89	14.06	13.71	13.80
502	NASDAQ	ACIC	Mon, Dec 23, 2013	13.86	14.48	13.46	13.81
501	NASDAQ	ACIC	Fri, Dec 20, 2013	12.85	13.83	12.60	13.83
500	NASDAQ	ACIC	Thu, Dec 19, 2013	11.51	13.03	11.51	12.75
499	NASDAQ	ACIC	Wed, Dec 18, 2013	11.42	11.68	11.32	11.61
498	NASDAQ	ACIC	Tue, Dec 17, 2013	11.40	11.49	11.21	11.32
497	NASDAQ	ACIC	Mon, Dec 16, 2013	10.95	11.50	10.90	11.39
496	NASDAQ	ACIC	Fri, Dec 13, 2013	10.61	10.90	10.61	10.79
495	NASDAQ	ACIC	Thu, Dec 12, 2013	10.71	10.89	10.60	10.75
494	NASDAQ	ACIC	Wed, Dec 11, 2013	11.14	11.14	10.70	10.76
493	NASDAQ	ACIC	Tue, Dec 10, 2013	11.15	11.34	11.08	11.17
492	NASDAQ	ACIC	Mon, Dec 9, 2013	10.46	11.16	10.38	11.13
491	NASDAQ	ACIC	Fri, Dec 6, 2013	10.10	10.15	10.10	10.11
490	NASDAQ	ACIC	Thu, Dec 5, 2013	10.23	10.23	10.10	10.10
489	NASDAQ	ACIC	Wed, Dec 4, 2013	10.18	10.24	10.11	10.16
488	NASDAQ	ACIC	Tue, Dec 3, 2013	10.18	10.24	10.15	10.21
487	NASDAQ	ACIC	Mon, Dec 2, 2013	10.19	10.25	10.01	10.24
486	NASDAQ	ACIC	Fri, Nov 29, 2013	10.08	10.21	9.95	10.08
485	NASDAQ	ACIC	Wed, Nov 27, 2013	10.21	10.21	10.11	10.16
484	NASDAQ	ACIC	Tue, Nov 26, 2013	10.10	10.21	10.08	10.21
483	NASDAQ	ACIC	Mon, Nov 25, 2013	10.10	10.19	10.01	10.10
482	NASDAQ	ACIC	Fri, Nov 22, 2013	10.12	10.19	9.87	10.19
481	NASDAQ	ACIC	Thu, Nov 21, 2013	10.19	10.21	9.92	10.07
480	NASDAQ	ACIC	Wed, Nov 20, 2013	10.20	10.23	10.15	10.17
479	NASDAQ	ACIC	Tue, Nov 19, 2013	10.10	10.25	10.10	10.25
478	NASDAQ	ACIC	Mon, Nov 18, 2013	10.22	10.24	10.04	10.13
477	NASDAQ	ACIC	Fri, Nov 15, 2013	10.13	10.17	9.99	10.16
476	NASDAQ	ACIC	Thu, Nov 14, 2013	10.00	10.17	10.00	10.14
475	NASDAQ	ACIC	Wed, Nov 13, 2013	10.08	10.19	10.00	10.03
474	NASDAQ	ACIC	Tue, Nov 12, 2013	10.06	10.24	10.06	10.18
473	NASDAQ	ACIC	Mon, Nov 11, 2013	10.15	10.30	10.05	10.06
472	NASDAQ	ACIC	Fri, Nov 8, 2013	10.02	10.25	10.00	10.05
471	NASDAQ	ACIC	Thu, Nov 7, 2013	10.33	10.36	9.91	10.01
470	NASDAQ	ACIC	Wed, Nov 6, 2013	10.44	10.48	10.07	10.31
469	NASDAQ	ACIC	Tue, Nov 5, 2013	9.41	10.52	9.08	10.27
468	NASDAQ	ACIC	Mon, Nov 4, 2013	8.75	9.48	8.75	9.48
467	NASDAQ	ACIC	Fri, Nov 1, 2013	8.90	9.42	8.85	9.01
466	NASDAQ	ACIC	Thu, Oct 31, 2013	9.13	9.13	8.72	8.90
465	NASDAQ	ACIC	Wed, Oct 30, 2013	8.85	8.90	8.65	8.86
464	NASDAQ	ACIC	Tue, Oct 29, 2013	8.90	8.90	8.81	8.90
463	NASDAQ	ACIC	Mon, Oct 28, 2013	8.82	8.93	8.57	8.92
462	NASDAQ	ACIC	Fri, Oct 25, 2013	8.54	8.75	8.52	8.74
461	NASDAQ	ACIC	Thu, Oct 24, 2013	8.53	8.53	8.49	8.51
460	NASDAQ	ACIC	Wed, Oct 23, 2013	8.54	8.54	8.40	8.48
459	NASDAQ	ACIC	Tue, Oct 22, 2013	8.60	8.60	8.47	8.54
458	NASDAQ	ACIC	Mon, Oct 21, 2013	8.57	8.58	8.43	8.54
457	NASDAQ	ACIC	Fri, Oct 18, 2013	8.59	8.60	8.42	8.58
456	NASDAQ	ACIC	Thu, Oct 17, 2013	8.52	8.59	8.47	8.59
455	NASDAQ	ACIC	Wed, Oct 16, 2013	8.41	8.54	8.40	8.53
454	NASDAQ	ACIC	Tue, Oct 15, 2013	8.56	8.58	8.40	8.54
453	NASDAQ	ACIC	Mon, Oct 14, 2013	8.51	8.56	8.46	8.50
452	NASDAQ	ACIC	Fri, Oct 11, 2013	8.50	8.58	8.50	8.57
451	NASDAQ	ACIC	Thu, Oct 10, 2013	8.55	8.58	8.54	8.58
450	NASDAQ	ACIC	Wed, Oct 9, 2013	8.42	8.48	8.42	8.45
449	NASDAQ	ACIC	Tue, Oct 8, 2013	8.52	8.58	8.41	8.41
448	NASDAQ	ACIC	Mon, Oct 7, 2013	8.60	8.60	8.33	8.50
447	NASDAQ	ACIC	Fri, Oct 4, 2013	8.70	8.76	8.68	8.71
446	NASDAQ	ACIC	Thu, Oct 3, 2013	8.68	8.80	8.68	8.72
445	NASDAQ	ACIC	Wed, Oct 2, 2013	8.70	8.75	8.70	8.70
444	NASDAQ	ACIC	Tue, Oct 1, 2013	8.78	8.75	8.70	8.70
443	NASDAQ	ACIC	Mon, Sep 30, 2013	8.72	8.84	8.70	8.83
442	NASDAQ	ACIC	Fri, Sep 27, 2013	8.64	8.80	8.64	8.80
441	NASDAQ	ACIC	Thu, Sep 26, 2013	8.50	8.70	8.40	8.69
440	NASDAQ	ACIC	Wed, Sep 25, 2013	8.36	8.55	8.36	8.49
439	NASDAQ	ACIC	Tue, Sep 24, 2013	8.50	8.59	8.41	8.45
438	NASDAQ	ACIC	Mon, Sep 23, 2013	8.49	8.54	8.33	8.44
437	NASDAQ	ACIC	Fri, Sep 20, 2013	8.80	8.83	8.30	8.31
436	NASDAQ	ACIC	Thu, Sep 19, 2013	8.77	8.81	8.77	8.81
435	NASDAQ	ACIC	Wed, Sep 18, 2013	8.73	8.78	8.70	8.78
434	NASDAQ	ACIC	Tue, Sep 17, 2013	8.78	8.78	8.54	8.71
433	NASDAQ	ACIC	Mon, Sep 16, 2013	8.78	8.78	8.61	8.78
432	NASDAQ	ACIC	Fri, Sep 13, 2013	8.43	8.78	8.43	8.77
431	NASDAQ	ACIC	Thu, Sep 12, 2013	8.76	8.78	8.56	8.58
430	NASDAQ	ACIC	Wed, Sep 11, 2013	8.71	8.78	8.36	8.71
429	NASDAQ	ACIC	Tue, Sep 10, 2013	8.82	8.82	8.62	8.78
428	NASDAQ	ACIC	Mon, Sep 9, 2013	8.37	8.99	8.33	8.71
427	NASDAQ	ACIC	Fri, Sep 6, 2013	8.05	8.35	8.05	8.28
426	NASDAQ	ACIC	Thu, Sep 5, 2013	8.00	8.05	7.97	8.01
425	NASDAQ	ACIC	Wed, Sep 4, 2013	7.83	8.29	7.81	8.03
424	NASDAQ	ACIC	Tue, Sep 3, 2013	7.81	7.95	7.68	7.84
423	NASDAQ	ACIC	Fri, Aug 30, 2013	7.66	7.78	7.56	7.72
422	NASDAQ	ACIC	Thu, Aug 29, 2013	7.74	7.78	7.66	7.66
421	NASDAQ	ACIC	Wed, Aug 28, 2013	7.59	7.75	7.50	7.74
420	NASDAQ	ACIC	Tue, Aug 27, 2013	7.70	7.78	7.51	7.61
419	NASDAQ	ACIC	Mon, Aug 26, 2013	7.90	7.90	7.50	7.61
418	NASDAQ	ACIC	Fri, Aug 23, 2013	7.50	7.69	7.45	7.49
417	NASDAQ	ACIC	Thu, Aug 22, 2013	7.50	7.60	7.35	7.50
416	NASDAQ	ACIC	Wed, Aug 21, 2013	7.69	7.69	7.60	7.64
415	NASDAQ	ACIC	Tue, Aug 20, 2013	7.60	7.69	7.60	7.69
414	NASDAQ	ACIC	Mon, Aug 19, 2013	7.80	7.80	7.60	7.64
413	NASDAQ	ACIC	Fri, Aug 16, 2013	7.68	7.80	7.60	7.80
412	NASDAQ	ACIC	Thu, Aug 15, 2013	7.65	7.65	7.50	7.64
411	NASDAQ	ACIC	Wed, Aug 14, 2013	7.59	7.69	7.57	7.57
410	NASDAQ	ACIC	Tue, Aug 13, 2013	7.55	7.70	7.50	7.62
409	NASDAQ	ACIC	Mon, Aug 12, 2013	7.60	7.75	7.58	7.58
408	NASDAQ	ACIC	Fri, Aug 9, 2013	7.72	7.75	7.60	7.65
407	NASDAQ	ACIC	Thu, Aug 8, 2013	7.75	7.75	7.51	7.75
406	NASDAQ	ACIC	Wed, Aug 7, 2013	7.66	7.79	7.65	7.79
405	NASDAQ	ACIC	Tue, Aug 6, 2013	7.54	7.65	7.41	7.60
404	NASDAQ	ACIC	Mon, Aug 5, 2013	7.72	7.72	7.35	7.55
403	NASDAQ	ACIC	Fri, Aug 2, 2013	7.56	7.70	7.37	7.61
402	NASDAQ	ACIC	Thu, Aug 1, 2013	7.56	7.60	7.25	7.59
401	NASDAQ	ACIC	Wed, Jul 31, 2013	7.64	7.70	7.51	7.51
400	NASDAQ	ACIC	Tue, Jul 30, 2013	7.76	7.76	7.50	7.54
399	NASDAQ	ACIC	Mon, Jul 29, 2013	7.80	7.80	7.48	7.75
398	NASDAQ	ACIC	Fri, Jul 26, 2013	7.46	8.00	7.48	7.82
397	NASDAQ	ACIC	Thu, Jul 25, 2013	7.50	7.52	7.41	7.47
396	NASDAQ	ACIC	Wed, Jul 24, 2013	7.50	7.60	7.38	7.51
395	NASDAQ	ACIC	Tue, Jul 23, 2013	7.40	7.53	7.20	7.50
394	NASDAQ	ACIC	Mon, Jul 22, 2013	7.41	7.41	7.27	7.41
393	NASDAQ	ACIC	Fri, Jul 19, 2013	7.29	7.44	7.25	7.44
392	NASDAQ	ACIC	Thu, Jul 18, 2013	7.19	7.40	7.19	7.34
391	NASDAQ	ACIC	Wed, Jul 17, 2013	7.31	7.38	6.82	7.34
390	NASDAQ	ACIC	Tue, Jul 16, 2013	7.35	7.40	7.09	7.40
389	NASDAQ	ACIC	Mon, Jul 15, 2013	7.32	7.50	7.25	7.40
388	NASDAQ	ACIC	Fri, Jul 12, 2013	7.22	7.46	7.21	7.32
387	NASDAQ	ACIC	Thu, Jul 11, 2013	7.14	7.32	7.11	7.32
386	NASDAQ	ACIC	Wed, Jul 10, 2013	7.13	7.18	7.11	7.14
385	NASDAQ	ACIC	Tue, Jul 9, 2013	7.10	7.15	7.05	7.09
384	NASDAQ	ACIC	Mon, Jul 8, 2013	7.20	7.26	7.06	7.15
383	NASDAQ	ACIC	Fri, Jul 5, 2013	7.12	7.20	7.07	7.20
382	NASDAQ	ACIC	Wed, Jul 3, 2013	7.07	7.08	7.07	7.08
381	NASDAQ	ACIC	Tue, Jul 2, 2013	7.09	7.25	7.06	7.09
380	NASDAQ	ACIC	Mon, Jul 1, 2013	6.99	7.64	6.84	7.10
379	NASDAQ	ACIC	Fri, Jun 28, 2013	6.65	7.10	6.65	6.99
378	NASDAQ	ACIC	Thu, Jun 27, 2013	6.60	6.62	6.49	6.62
377	NASDAQ	ACIC	Wed, Jun 26, 2013	6.65	6.70	6.44	6.64
376	NASDAQ	ACIC	Tue, Jun 25, 2013	6.42	6.60	6.42	6.59
375	NASDAQ	ACIC	Mon, Jun 24, 2013	6.59	6.70	6.35	6.35
374	NASDAQ	ACIC	Fri, Jun 21, 2013	6.69	6.70	6.50	6.54
373	NASDAQ	ACIC	Thu, Jun 20, 2013	6.58	6.65	6.56	6.58
372	NASDAQ	ACIC	Wed, Jun 19, 2013	6.74	6.74	6.60	6.66
371	NASDAQ	ACIC	Tue, Jun 18, 2013	6.49	6.60	6.49	6.58
370	NASDAQ	ACIC	Mon, Jun 17, 2013	6.59	6.60	6.50	6.58
369	NASDAQ	ACIC	Fri, Jun 14, 2013	6.60	6.60	6.52	6.52
368	NASDAQ	ACIC	Thu, Jun 13, 2013	6.56	6.60	6.53	6.57
367	NASDAQ	ACIC	Wed, Jun 12, 2013	6.63	6.63	6.50	6.50
366	NASDAQ	ACIC	Tue, Jun 11, 2013	6.41	6.60	6.41	6.59
365	NASDAQ	ACIC	Mon, Jun 10, 2013	6.54	6.60	6.40	6.40
364	NASDAQ	ACIC	Fri, Jun 7, 2013	6.41	6.55	6.41	6.49
363	NASDAQ	ACIC	Thu, Jun 6, 2013	6.48	6.51	6.42	6.43
362	NASDAQ	ACIC	Wed, Jun 5, 2013	6.59	6.65	6.50	6.55
361	NASDAQ	ACIC	Tue, Jun 4, 2013	6.63	6.65	6.52	6.55
360	NASDAQ	ACIC	Mon, Jun 3, 2013	6.50	6.77	6.33	6.58
359	NASDAQ	ACIC	Fri, May 31, 2013	6.38	6.50	6.32	6.45
358	NASDAQ	ACIC	Thu, May 30, 2013	6.35	6.45	6.33	6.38
357	NASDAQ	ACIC	Wed, May 29, 2013	6.30	6.39	6.29	6.39
356	NASDAQ	ACIC	Tue, May 28, 2013	6.35	6.35	6.21	6.32
355	NASDAQ	ACIC	Fri, May 24, 2013	6.25	6.56	6.21	6.35
354	NASDAQ	ACIC	Thu, May 23, 2013	6.18	6.34	6.02	6.20
353	NASDAQ	ACIC	Wed, May 22, 2013	6.20	6.34	6.16	6.24
352	NASDAQ	ACIC	Tue, May 21, 2013	6.14	6.26	6.10	6.25
351	NASDAQ	ACIC	Mon, May 20, 2013	6.24	6.29	6.14	6.14
350	NASDAQ	ACIC	Fri, May 17, 2013	6.10	6.21	6.10	6.21
349	NASDAQ	ACIC	Thu, May 16, 2013	6.20	6.20	6.15	6.17
348	NASDAQ	ACIC	Wed, May 15, 2013	6.07	6.30	6.00	6.17
347	NASDAQ	ACIC	Tue, May 14, 2013	6.04	6.14	6.02	6.11
346	NASDAQ	ACIC	Mon, May 13, 2013	6.06	6.16	6.00	6.08
345	NASDAQ	ACIC	Fri, May 10, 2013	6.12	6.14	6.05	6.09
344	NASDAQ	ACIC	Thu, May 9, 2013	6.06	6.14	6.06	6.14
343	NASDAQ	ACIC	Wed, May 8, 2013	6.15	6.17	6.00	6.14
342	NASDAQ	ACIC	Tue, May 7, 2013	6.22	6.22	6.10	6.15
341	NASDAQ	ACIC	Mon, May 6, 2013	6.13	6.25	6.13	6.18
340	NASDAQ	ACIC	Fri, May 3, 2013	5.98	6.20	5.93	6.20
339	NASDAQ	ACIC	Thu, May 2, 2013	5.61	5.96	5.61	5.90
338	NASDAQ	ACIC	Wed, May 1, 2013	5.71	5.88	5.63	5.88
337	NASDAQ	ACIC	Tue, Apr 30, 2013	5.74	5.80	5.72	5.79
336	NASDAQ	ACIC	Mon, Apr 29, 2013	5.79	5.79	5.65	5.72
335	NASDAQ	ACIC	Fri, Apr 26, 2013	5.75	5.80	5.70	5.76
334	NASDAQ	ACIC	Thu, Apr 25, 2013	5.69	5.77	5.66	5.77
333	NASDAQ	ACIC	Wed, Apr 24, 2013	5.74	5.74	5.66	5.69
332	NASDAQ	ACIC	Tue, Apr 23, 2013	5.74	5.85	5.65	5.74
331	NASDAQ	ACIC	Mon, Apr 22, 2013	5.79	5.80	5.74	5.80
330	NASDAQ	ACIC	Fri, Apr 19, 2013	5.71	5.75	5.68	5.68
329	NASDAQ	ACIC	Thu, Apr 18, 2013	5.67	5.75	5.65	5.73
328	NASDAQ	ACIC	Wed, Apr 17, 2013	5.71	5.93	5.66	5.66
327	NASDAQ	ACIC	Tue, Apr 16, 2013	5.77	5.79	5.70	5.71
326	NASDAQ	ACIC	Mon, Apr 15, 2013	5.76	5.83	5.72	5.77
325	NASDAQ	ACIC	Fri, Apr 12, 2013	5.85	5.85	5.70	5.72
324	NASDAQ	ACIC	Thu, Apr 11, 2013	5.92	5.97	5.76	5.85
323	NASDAQ	ACIC	Wed, Apr 10, 2013	5.67	5.98	5.60	5.88
322	NASDAQ	ACIC	Tue, Apr 9, 2013	5.71	5.76	5.70	5.75
321	NASDAQ	ACIC	Mon, Apr 8, 2013	5.76	5.89	5.66	5.73
320	NASDAQ	ACIC	Fri, Apr 5, 2013	5.65	5.77	5.60	5.77
319	NASDAQ	ACIC	Thu, Apr 4, 2013	5.72	5.72	5.62	5.63
318	NASDAQ	ACIC	Wed, Apr 3, 2013	5.77	5.77	5.66	5.66
317	NASDAQ	ACIC	Tue, Apr 2, 2013	5.77	5.78	5.77	5.77
316	NASDAQ	ACIC	Mon, Apr 1, 2013	5.74	5.83	5.53	5.77
315	NASDAQ	ACIC	Thu, Mar 28, 2013	5.71	5.74	5.60	5.73
314	NASDAQ	ACIC	Wed, Mar 27, 2013	5.50	5.72	5.50	5.71
313	NASDAQ	ACIC	Tue, Mar 26, 2013	5.62	5.62	5.50	5.55
312	NASDAQ	ACIC	Mon, Mar 25, 2013	5.50	5.59	5.50	5.56
311	NASDAQ	ACIC	Fri, Mar 22, 2013	5.72	5.73	5.41	5.51
310	NASDAQ	ACIC	Thu, Mar 21, 2013	5.64	5.76	5.50	5.56
309	NASDAQ	ACIC	Wed, Mar 20, 2013	5.76	5.81	5.61	5.64
308	NASDAQ	ACIC	Tue, Mar 19, 2013	5.81	5.90	5.67	5.83
307	NASDAQ	ACIC	Mon, Mar 18, 2013	5.87	5.90	5.77	5.84
306	NASDAQ	ACIC	Fri, Mar 15, 2013	5.90	5.95	5.85	5.88
305	NASDAQ	ACIC	Thu, Mar 14, 2013	5.74	5.86	5.74	5.85
304	NASDAQ	ACIC	Wed, Mar 13, 2013	5.75	5.75	5.66	5.75
303	NASDAQ	ACIC	Tue, Mar 12, 2013	5.75	5.76	5.60	5.75
302	NASDAQ	ACIC	Mon, Mar 11, 2013	5.75	5.80	5.65	5.71
301	NASDAQ	ACIC	Fri, Mar 8, 2013	5.78	5.80	5.49	5.68
300	NASDAQ	ACIC	Thu, Mar 7, 2013	5.74	5.82	5.68	5.75
299	NASDAQ	ACIC	Wed, Mar 6, 2013	5.35	5.90	5.35	5.71
298	NASDAQ	ACIC	Tue, Mar 5, 2013	5.30	5.47	5.30	5.47
297	NASDAQ	ACIC	Mon, Mar 4, 2013	5.25	5.48	5.21	5.45
296	NASDAQ	ACIC	Fri, Mar 1, 2013	5.35	5.38	5.12	5.28
295	NASDAQ	ACIC	Thu, Feb 28, 2013	5.49	5.54	5.36	5.38
294	NASDAQ	ACIC	Wed, Feb 27, 2013	5.48	5.55	5.45	5.51
293	NASDAQ	ACIC	Tue, Feb 26, 2013	5.49	5.50	5.43	5.47
292	NASDAQ	ACIC	Mon, Feb 25, 2013	5.51	5.54	5.40	5.48
291	NASDAQ	ACIC	Fri, Feb 22, 2013	5.35	5.53	5.35	5.50
290	NASDAQ	ACIC	Thu, Feb 21, 2013	5.40	5.69	5.30	5.32
289	NASDAQ	ACIC	Wed, Feb 20, 2013	5.42	5.44	5.36	5.40
288	NASDAQ	ACIC	Tue, Feb 19, 2013	5.42	5.49	5.38	5.38
287	NASDAQ	ACIC	Fri, Feb 15, 2013	5.40	5.46	5.36	5.42
286	NASDAQ	ACIC	Thu, Feb 14, 2013	5.58	5.58	5.30	5.40
285	NASDAQ	ACIC	Wed, Feb 13, 2013	5.45	5.66	4.77	5.58
284	NASDAQ	ACIC	Tue, Feb 12, 2013	5.80	5.80	5.65	5.68
283	NASDAQ	ACIC	Mon, Feb 11, 2013	5.95	5.95	5.60	5.69
282	NASDAQ	ACIC	Fri, Feb 8, 2013	6.20	6.20	5.86	5.95
281	NASDAQ	ACIC	Thu, Feb 7, 2013	5.91	6.26	5.86	6.02
280	NASDAQ	ACIC	Wed, Feb 6, 2013	6.00	6.00	5.75	5.84
279	NASDAQ	ACIC	Tue, Feb 5, 2013	5.81	5.98	5.81	5.81
278	NASDAQ	ACIC	Mon, Feb 4, 2013	5.85	6.10	5.70	5.75
277	NASDAQ	ACIC	Fri, Feb 1, 2013	5.86	6.14	5.76	5.85
276	NASDAQ	ACIC	Thu, Jan 31, 2013	5.90	5.95	5.90	5.95
275	NASDAQ	ACIC	Wed, Jan 30, 2013	6.01	6.19	5.90	5.96
274	NASDAQ	ACIC	Tue, Jan 29, 2013	5.95	6.02	5.75	5.85
273	NASDAQ	ACIC	Mon, Jan 28, 2013	5.95	6.04	5.92	5.92
272	NASDAQ	ACIC	Fri, Jan 25, 2013	5.95	6.00	5.86	5.95
271	NASDAQ	ACIC	Thu, Jan 24, 2013	6.00	6.00	5.90	5.93
270	NASDAQ	ACIC	Wed, Jan 23, 2013	5.97	6.00	5.90	5.99
269	NASDAQ	ACIC	Tue, Jan 22, 2013	6.00	6.00	5.94	5.95
268	NASDAQ	ACIC	Fri, Jan 18, 2013	5.91	6.03	5.91	6.00
267	NASDAQ	ACIC	Thu, Jan 17, 2013	5.91	5.95	5.91	5.91
266	NASDAQ	ACIC	Wed, Jan 16, 2013	5.91	6.10	5.87	6.00
265	NASDAQ	ACIC	Tue, Jan 15, 2013	5.91	5.94	5.86	5.90
264	NASDAQ	ACIC	Mon, Jan 14, 2013	6.10	6.10	5.90	6.00
263	NASDAQ	ACIC	Fri, Jan 11, 2013	5.90	6.10	5.87	6.10
262	NASDAQ	ACIC	Thu, Jan 10, 2013	5.90	6.07	5.90	5.93
261	NASDAQ	ACIC	Wed, Jan 9, 2013	5.85	5.99	5.85	5.91
260	NASDAQ	ACIC	Tue, Jan 8, 2013	5.93	5.98	5.80	5.83
259	NASDAQ	ACIC	Mon, Jan 7, 2013	6.05	6.09	5.81	6.06
258	NASDAQ	ACIC	Fri, Jan 4, 2013	6.06	6.09	5.80	5.93
257	NASDAQ	ACIC	Thu, Jan 3, 2013	6.05	6.10	6.05	6.10
256	NASDAQ	ACIC	Wed, Jan 2, 2013	6.13	6.18	6.01	6.17
255	NASDAQ	ACIC	Mon, Dec 31, 2012	5.95	6.13	5.81	6.01
254	NASDAQ	ACIC	Fri, Dec 28, 2012	5.85	6.04	5.80	5.95
253	NASDAQ	ACIC	Thu, Dec 27, 2012	5.88	6.04	5.75	6.04
252	NASDAQ	ACIC	Wed, Dec 26, 2012	5.90	5.98	5.74	5.89
251	NASDAQ	ACIC	Mon, Dec 24, 2012	5.99	6.00	5.71	5.90
250	NASDAQ	ACIC	Fri, Dec 21, 2012	5.74	5.92	5.50	5.65
249	NASDAQ	ACIC	Thu, Dec 20, 2012	5.75	5.75	5.50	5.74
248	NASDAQ	ACIC	Wed, Dec 19, 2012	5.70	5.75	5.50	5.74
247	NASDAQ	ACIC	Tue, Dec 18, 2012	5.50	5.53	5.45	5.53
246	NASDAQ	ACIC	Mon, Dec 17, 2012	5.54	5.54	5.45	5.49
245	NASDAQ	ACIC	Fri, Dec 14, 2012	5.60	5.81	5.40	5.40
244	NASDAQ	ACIC	Thu, Dec 13, 2012	5.37	5.55	5.31	5.55
243	NASDAQ	ACIC	Wed, Dec 12, 2012	5.15	5.39	5.15	5.36
242	NASDAQ	ACIC	Tue, Dec 11, 2012	5.20	5.28	5.15	5.15
241	NASDAQ	ACIC	Mon, Dec 10, 2012	5.30	5.30	5.30	5.30
240	NASDAQ	ACIC	Fri, Dec 7, 2012	5.20	5.21	5.20	5.20
239	NASDAQ	ACIC	Thu, Dec 6, 2012	5.21	5.21	5.21	5.21
238	NASDAQ	ACIC	Wed, Dec 5, 2012	5.15	5.29	5.15	5.20
237	NASDAQ	ACIC	Tue, Dec 4, 2012	5.20	5.20	5.20	5.20
236	NASDAQ	ACIC	Mon, Dec 3, 2012	5.33	5.33	5.16	5.16
235	NASDAQ	ACIC	Fri, Nov 30, 2012	5.19	5.20	5.19	5.20
234	NASDAQ	ACIC	Thu, Nov 29, 2012	5.29	5.29	5.20	5.20
233	NASDAQ	ACIC	Wed, Nov 28, 2012	5.31	5.34	5.29	5.29
232	NASDAQ	ACIC	Mon, Nov 19, 2012	5.38	5.38	5.38	5.38
231	NASDAQ	ACIC	Fri, Nov 16, 2012	5.35	5.35	5.35	5.35
230	NASDAQ	ACIC	Thu, Nov 15, 2012	5.37	5.37	5.25	5.35
229	NASDAQ	ACIC	Mon, Nov 12, 2012	5.50	5.75	5.23	5.24
228	NASDAQ	ACIC	Fri, Nov 9, 2012	5.40	5.40	5.40	5.40
227	NASDAQ	ACIC	Thu, Nov 8, 2012	5.40	5.40	5.40	5.40
226	NASDAQ	ACIC	Wed, Nov 7, 2012	5.57	5.57	5.36	5.36
225	NASDAQ	ACIC	Tue, Nov 6, 2012	5.67	5.91	5.51	5.51
224	NASDAQ	ACIC	Fri, Nov 2, 2012	5.62	5.62	5.30	5.30
223	NASDAQ	ACIC	Thu, Nov 1, 2012	5.75	5.75	5.75	5.75
222	NASDAQ	ACIC	Fri, Oct 26, 2012	5.63	5.63	5.55	5.61
221	NASDAQ	ACIC	Thu, Oct 25, 2012	5.64	5.64	5.60	5.62
220	NASDAQ	ACIC	Wed, Oct 24, 2012	6.00	6.00	5.60	5.60
219	NASDAQ	ACIC	Mon, Oct 22, 2012	6.05	6.05	6.00	6.05
218	NASDAQ	ACIC	Fri, Oct 19, 2012	6.00	6.05	6.00	6.05
217	NASDAQ	ACIC	Thu, Oct 18, 2012	5.95	6.00	5.95	6.00
216	NASDAQ	ACIC	Wed, Oct 17, 2012	5.95	5.95	5.95	5.95
215	NASDAQ	ACIC	Tue, Oct 16, 2012	5.75	5.90	5.75	5.90
214	NASDAQ	ACIC	Fri, Oct 12, 2012	5.75	5.75	5.75	5.75
213	NASDAQ	ACIC	Fri, Sep 28, 2012	6.05	6.05	6.00	6.00
212	NASDAQ	ACIC	Wed, Sep 26, 2012	6.05	6.05	6.05	6.05
211	NASDAQ	ACIC	Mon, Sep 24, 2012	5.75	5.75	5.75	5.75
210	NASDAQ	ACIC	Fri, Sep 21, 2012	6.00	6.00	6.00	6.00
209	NASDAQ	ACIC	Wed, Sep 19, 2012	6.10	6.10	6.10	6.10
208	NASDAQ	ACIC	Mon, Sep 17, 2012	6.03	6.03	6.03	6.03
207	NASDAQ	ACIC	Fri, Sep 14, 2012	6.00	6.00	6.00	6.00
206	NASDAQ	ACIC	Thu, Sep 13, 2012	6.00	6.00	5.96	6.00
205	NASDAQ	ACIC	Wed, Sep 12, 2012	5.70	5.75	5.65	5.75
204	NASDAQ	ACIC	Tue, Sep 11, 2012	5.60	5.70	5.60	5.61
203	NASDAQ	ACIC	Fri, Sep 7, 2012	5.65	5.75	5.65	5.70
202	NASDAQ	ACIC	Thu, Sep 6, 2012	5.55	5.70	5.55	5.70
201	NASDAQ	ACIC	Wed, Sep 5, 2012	5.50	5.51	5.50	5.50
200	NASDAQ	ACIC	Thu, Aug 23, 2012	5.75	5.75	5.50	5.50
199	NASDAQ	ACIC	Tue, Aug 21, 2012	5.50	5.75	5.50	5.50
198	NASDAQ	ACIC	Mon, Aug 20, 2012	5.43	5.50	5.43	5.50
197	NASDAQ	ACIC	Fri, Aug 17, 2012	5.50	5.50	5.45	5.45
196	NASDAQ	ACIC	Wed, Aug 15, 2012	5.09	5.10	5.09	5.10
195	NASDAQ	ACIC	Tue, Aug 14, 2012	5.09	5.10	5.05	5.10
194	NASDAQ	ACIC	Mon, Aug 13, 2012	4.90	5.09	4.90	5.09
193	NASDAQ	ACIC	Fri, Aug 10, 2012	4.95	5.00	4.95	5.00
192	NASDAQ	ACIC	Thu, Aug 9, 2012	5.08	5.10	4.95	4.95
191	NASDAQ	ACIC	Wed, Aug 8, 2012	5.00	5.05	5.00	5.05
190	NASDAQ	ACIC	Tue, Aug 7, 2012	5.00	5.00	5.00	5.00
189	NASDAQ	ACIC	Mon, Aug 6, 2012	5.00	5.05	5.00	5.05
188	NASDAQ	ACIC	Wed, Aug 1, 2012	5.00	5.10	5.00	5.00
187	NASDAQ	ACIC	Tue, Jul 31, 2012	5.20	5.20	5.20	5.20
186	NASDAQ	ACIC	Fri, Jul 27, 2012	5.00	5.00	5.00	5.00
185	NASDAQ	ACIC	Mon, Jul 23, 2012	5.10	5.10	5.10	5.10
184	NASDAQ	ACIC	Thu, Jul 19, 2012	5.20	5.20	5.00	5.00
183	NASDAQ	ACIC	Mon, Jul 16, 2012	5.20	5.20	5.20	5.20
182	NASDAQ	ACIC	Wed, Jul 11, 2012	5.25	5.25	4.75	5.20
181	NASDAQ	ACIC	Tue, Jul 10, 2012	5.25	5.25	4.75	5.25
180	NASDAQ	ACIC	Mon, Jul 9, 2012	5.25	5.25	5.25	5.25
179	NASDAQ	ACIC	Mon, Jul 2, 2012	5.25	5.25	5.25	5.25
178	NASDAQ	ACIC	Fri, Jun 29, 2012	5.25	5.25	5.25	5.25
177	NASDAQ	ACIC	Thu, Jun 28, 2012	5.25	5.25	5.25	5.25
176	NASDAQ	ACIC	Tue, Jun 26, 2012	5.25	5.25	5.25	5.25
175	NASDAQ	ACIC	Mon, Jun 25, 2012	5.27	5.27	5.27	5.27
174	NASDAQ	ACIC	Fri, Jun 22, 2012	5.27	5.27	5.27	5.27
173	NASDAQ	ACIC	Thu, Jun 21, 2012	5.25	5.50	5.25	5.26
172	NASDAQ	ACIC	Wed, Jun 6, 2012	5.25	5.25	5.25	5.25
171	NASDAQ	ACIC	Fri, Jun 1, 2012	5.60	5.70	4.60	5.70
170	NASDAQ	ACIC	Fri, May 25, 2012	5.25	5.60	5.25	5.60
169	NASDAQ	ACIC	Mon, May 21, 2012	5.60	5.60	5.60	5.60
168	NASDAQ	ACIC	Fri, May 18, 2012	5.75	5.75	5.60	5.60
167	NASDAQ	ACIC	Mon, May 14, 2012	5.60	5.90	5.60	5.90
166	NASDAQ	ACIC	Thu, May 10, 2012	5.85	5.90	5.60	5.60
165	NASDAQ	ACIC	Wed, Mar 21, 2012	5.95	5.95	5.95	5.95
164	NASDAQ	ACIC	Mon, Mar 19, 2012	5.95	5.95	5.95	5.95
163	NASDAQ	ACIC	Thu, Mar 15, 2012	5.95	5.95	5.86	5.86
162	NASDAQ	ACIC	Tue, Mar 13, 2012	6.00	6.00	6.00	6.00
161	NASDAQ	ACIC	Tue, Feb 14, 2012	4.05	6.00	4.05	6.00
160	NASDAQ	ACIC	Thu, Feb 9, 2012	6.00	6.00	6.00	6.00
159	NASDAQ	ACIC	Thu, Jan 26, 2012	4.50	4.50	4.50	4.50
158	NASDAQ	ACIC	Thu, Jan 12, 2012	4.50	4.50	4.50	4.50
157	NASDAQ	ACIC	Mon, Jan 9, 2012	4.50	4.50	4.50	4.50
156	NASDAQ	ACIC	Mon, Dec 5, 2011	4.40	4.40	4.31	4.40
155	NASDAQ	ACIC	Fri, Dec 2, 2011	4.31	4.40	4.31	4.40
154	NASDAQ	ACIC	Tue, Nov 15, 2011	4.43	4.43	4.43	4.43
153	NASDAQ	ACIC	Fri, Nov 11, 2011	4.38	4.38	4.38	4.38
152	NASDAQ	ACIC	Thu, Nov 10, 2011	4.32	4.32	4.30	4.30
151	NASDAQ	ACIC	Mon, Nov 7, 2011	4.25	4.25	4.25	4.25
150	NASDAQ	ACIC	Thu, Nov 3, 2011	4.27	4.27	4.27	4.27
149	NASDAQ	ACIC	Mon, Oct 31, 2011	4.24	4.24	4.24	4.24
148	NASDAQ	ACIC	Fri, Oct 28, 2011	4.23	4.23	4.23	4.23
147	NASDAQ	ACIC	Thu, Oct 27, 2011	4.23	4.26	4.15	4.15
146	NASDAQ	ACIC	Mon, Oct 24, 2011	4.25	4.25	4.25	4.25
145	NASDAQ	ACIC	Fri, Oct 21, 2011	4.26	4.26	4.16	4.16
144	NASDAQ	ACIC	Mon, Oct 10, 2011	4.15	4.15	4.15	4.15
143	NASDAQ	ACIC	Wed, Oct 5, 2011	4.25	4.30	4.25	4.25
142	NASDAQ	ACIC	Tue, Oct 4, 2011	4.25	4.25	4.00	4.25
141	NASDAQ	ACIC	Mon, Oct 3, 2011	4.26	4.26	4.25	4.25
140	NASDAQ	ACIC	Thu, Jun 30, 2011	4.25	4.25	4.25	4.25
139	NASDAQ	ACIC	Mon, Jun 27, 2011	4.40	4.40	4.25	4.25
138	NASDAQ	ACIC	Mon, Jun 20, 2011	4.50	4.50	4.50	4.50
137	NASDAQ	ACIC	Thu, May 26, 2011	3.45	3.47	3.40	3.47
136	NASDAQ	ACIC	Wed, May 25, 2011	3.45	3.45	3.45	3.45
135	NASDAQ	ACIC	Tue, May 17, 2011	3.72	3.72	3.72	3.72
134	NASDAQ	ACIC	Mon, May 16, 2011	2.00	3.50	2.00	3.50
133	NASDAQ	ACIC	Mon, May 9, 2011	4.00	4.00	4.00	4.00
132	NASDAQ	ACIC	Tue, Apr 26, 2011	3.40	3.40	3.40	3.40
131	NASDAQ	ACIC	Mon, Apr 25, 2011	3.40	3.40	3.40	3.40
130	NASDAQ	ACIC	Thu, Apr 21, 2011	3.40	3.40	3.40	3.40
129	NASDAQ	ACIC	Wed, Apr 13, 2011	3.20	3.20	3.05	3.05
128	NASDAQ	ACIC	Wed, Mar 23, 2011	3.15	3.25	3.05	3.05
127	NASDAQ	ACIC	Fri, Mar 18, 2011	3.00	3.25	3.00	3.25
126	NASDAQ	ACIC	Thu, Mar 3, 2011	3.25	3.25	3.25	3.25
125	NASDAQ	ACIC	Mon, Feb 28, 2011	3.25	3.25	3.25	3.25
124	NASDAQ	ACIC	Wed, Feb 23, 2011	3.25	3.25	3.25	3.25
123	NASDAQ	ACIC	Fri, Feb 18, 2011	3.06	3.06	3.06	3.06
122	NASDAQ	ACIC	Wed, Feb 16, 2011	3.00	3.00	3.00	3.00
121	NASDAQ	ACIC	Fri, Feb 11, 2011	3.00	3.00	2.95	2.95
120	NASDAQ	ACIC	Thu, Feb 10, 2011	3.10	3.10	3.00	3.00
119	NASDAQ	ACIC	Tue, Feb 8, 2011	3.20	3.20	3.20	3.20
118	NASDAQ	ACIC	Fri, Feb 4, 2011	3.30	3.30	3.30	3.30
117	NASDAQ	ACIC	Thu, Feb 3, 2011	3.40	3.40	3.40	3.40
116	NASDAQ	ACIC	Mon, Jan 24, 2011	3.50	3.50	3.50	3.50
115	NASDAQ	ACIC	Fri, Jan 21, 2011	3.50	3.50	3.50	3.50
114	NASDAQ	ACIC	Tue, Jan 18, 2011	3.60	3.60	3.60	3.60
113	NASDAQ	ACIC	Fri, Jan 14, 2011	3.49	3.50	3.49	3.50
112	NASDAQ	ACIC	Wed, Dec 22, 2010	3.10	3.10	3.10	3.10
111	NASDAQ	ACIC	Wed, Dec 15, 2010	3.49	3.50	3.49	3.50
110	NASDAQ	ACIC	Fri, Nov 19, 2010	3.20	3.20	3.00	3.00
109	NASDAQ	ACIC	Wed, Nov 10, 2010	2.60	2.60	2.59	2.59
108	NASDAQ	ACIC	Tue, Nov 9, 2010	4.15	4.15	4.15	4.15
107	NASDAQ	ACIC	Fri, Nov 5, 2010	3.76	3.80	3.76	3.80
106	NASDAQ	ACIC	Mon, Oct 25, 2010	2.80	2.80	2.65	2.65
105	NASDAQ	ACIC	Fri, Oct 22, 2010	2.65	2.65	2.65	2.65
104	NASDAQ	ACIC	Wed, Oct 13, 2010	2.08	2.08	2.08	2.08
103	NASDAQ	ACIC	Tue, Oct 12, 2010	2.30	2.30	2.28	2.30
102	NASDAQ	ACIC	Thu, Oct 7, 2010	2.26	2.26	2.26	2.26
101	NASDAQ	ACIC	Wed, Oct 6, 2010	2.20	2.20	2.20	2.20
100	NASDAQ	ACIC	Thu, Sep 30, 2010	1.85	2.05	1.85	2.05
99	NASDAQ	ACIC	Wed, Sep 29, 2010	2.20	2.20	2.20	2.20
98	NASDAQ	ACIC	Thu, Sep 23, 2010	2.00	2.00	2.00	2.00
97	NASDAQ	ACIC	Thu, Sep 16, 2010	2.00	2.00	2.00	2.00
96	NASDAQ	ACIC	Thu, Sep 2, 2010	2.20	2.20	2.20	2.20
95	NASDAQ	ACIC	Thu, Aug 26, 2010	2.20	2.20	2.20	2.20
94	NASDAQ	ACIC	Mon, Aug 9, 2010	2.25	2.25	2.25	2.25
93	NASDAQ	ACIC	Thu, Aug 5, 2010	2.25	2.25	2.20	2.20
92	NASDAQ	ACIC	Mon, Jul 26, 2010	2.30	2.30	2.20	2.20
91	NASDAQ	ACIC	Mon, Jul 12, 2010	2.18	2.18	2.18	2.18
90	NASDAQ	ACIC	Thu, Jul 8, 2010	2.95	2.95	2.95	2.95
89	NASDAQ	ACIC	Tue, Jun 29, 2010	2.95	2.95	2.95	2.95
88	NASDAQ	ACIC	Mon, Jun 28, 2010	3.05	3.05	3.00	3.00
87	NASDAQ	ACIC	Wed, Jun 2, 2010	3.05	3.05	3.05	3.05
86	NASDAQ	ACIC	Fri, May 28, 2010	3.50	3.50	3.50	3.50
85	NASDAQ	ACIC	Thu, May 27, 2010	3.50	3.50	3.50	3.50
84	NASDAQ	ACIC	Thu, May 20, 2010	3.50	3.50	3.50	3.50
83	NASDAQ	ACIC	Tue, May 18, 2010	3.50	3.50	3.50	3.50
82	NASDAQ	ACIC	Thu, May 13, 2010	3.50	3.50	3.50	3.50
81	NASDAQ	ACIC	Tue, Apr 27, 2010	3.50	3.50	3.50	3.50
80	NASDAQ	ACIC	Mon, Apr 26, 2010	3.50	3.50	3.50	3.50
79	NASDAQ	ACIC	Thu, Apr 22, 2010	3.50	3.50	3.50	3.50
78	NASDAQ	ACIC	Wed, Apr 21, 2010	3.50	3.50	3.50	3.50
77	NASDAQ	ACIC	Tue, Apr 20, 2010	3.50	3.50	3.50	3.50
76	NASDAQ	ACIC	Mon, Apr 19, 2010	3.50	3.50	3.50	3.50
75	NASDAQ	ACIC	Fri, Apr 16, 2010	3.60	3.60	3.60	3.60
74	NASDAQ	ACIC	Thu, Apr 15, 2010	3.50	3.60	3.50	3.60
73	NASDAQ	ACIC	Tue, Apr 13, 2010	3.50	3.50	3.50	3.50
72	NASDAQ	ACIC	Fri, Apr 9, 2010	3.50	3.50	3.50	3.50
71	NASDAQ	ACIC	Tue, Apr 6, 2010	3.50	3.50	3.50	3.50
70	NASDAQ	ACIC	Mon, Apr 5, 2010	3.50	3.50	3.50	3.50
69	NASDAQ	ACIC	Thu, Apr 1, 2010	3.50	3.50	3.50	3.50
68	NASDAQ	ACIC	Tue, Mar 23, 2010	3.50	3.50	3.50	3.50
67	NASDAQ	ACIC	Mon, Mar 22, 2010	3.50	3.50	3.50	3.50
66	NASDAQ	ACIC	Thu, Mar 18, 2010	3.25	3.25	3.25	3.25
65	NASDAQ	ACIC	Tue, Mar 16, 2010	3.25	3.25	3.25	3.25
64	NASDAQ	ACIC	Mon, Mar 15, 2010	3.26	3.26	3.25	3.25
63	NASDAQ	ACIC	Mon, Mar 8, 2010	3.34	3.50	3.10	3.50
62	NASDAQ	ACIC	Fri, Mar 5, 2010	3.75	3.75	3.75	3.75
61	NASDAQ	ACIC	Thu, Mar 4, 2010	3.75	3.75	3.75	3.75
60	NASDAQ	ACIC	Fri, Feb 26, 2010	4.00	4.00	4.00	4.00
59	NASDAQ	ACIC	Fri, Feb 19, 2010	4.00	4.00	4.00	4.00
58	NASDAQ	ACIC	Thu, Feb 18, 2010	4.00	4.00	4.00	4.00
57	NASDAQ	ACIC	Wed, Feb 17, 2010	4.00	4.00	4.00	4.00
56	NASDAQ	ACIC	Fri, Feb 12, 2010	4.00	4.00	4.00	4.00
55	NASDAQ	ACIC	Tue, Feb 9, 2010	4.00	4.00	4.00	4.00
54	NASDAQ	ACIC	Mon, Feb 8, 2010	4.75	4.75	4.75	4.75
53	NASDAQ	ACIC	Mon, Feb 1, 2010	4.00	4.00	4.00	4.00
52	NASDAQ	ACIC	Fri, Jan 29, 2010	4.05	4.05	4.05	4.05
51	NASDAQ	ACIC	Thu, Jan 28, 2010	3.65	3.75	3.65	3.75
50	NASDAQ	ACIC	Tue, Jan 26, 2010	3.65	3.65	3.55	3.55
49	NASDAQ	ACIC	Mon, Jan 25, 2010	3.80	3.80	3.75	3.75
48	NASDAQ	ACIC	Wed, Jan 13, 2010	3.90	3.90	3.90	3.90
47	NASDAQ	ACIC	Tue, Jan 12, 2010	3.90	3.90	3.90	3.90
46	NASDAQ	ACIC	Mon, Jan 11, 2010	3.75	3.75	3.75	3.75
45	NASDAQ	ACIC	Fri, Jan 8, 2010	3.81	3.81	3.80	3.80
44	NASDAQ	ACIC	Mon, Jan 4, 2010	3.80	4.00	3.80	4.00
43	NASDAQ	ACIC	Wed, Dec 30, 2009	3.81	3.81	3.80	3.80
42	NASDAQ	ACIC	Thu, Dec 10, 2009	4.00	4.00	3.75	3.75
41	NASDAQ	ACIC	Thu, Oct 29, 2009	4.10	4.10	4.10	4.10
40	NASDAQ	ACIC	Tue, Oct 20, 2009	4.30	4.30	4.30	4.30
39	NASDAQ	ACIC	Mon, Oct 19, 2009	4.30	4.30	4.30	4.30
38	NASDAQ	ACIC	Thu, Oct 1, 2009	4.30	4.30	4.30	4.30
37	NASDAQ	ACIC	Fri, Sep 18, 2009	4.35	4.40	4.35	4.35
36	NASDAQ	ACIC	Mon, Aug 17, 2009	4.50	4.50	4.05	4.05
35	NASDAQ	ACIC	Thu, Jul 23, 2009	4.50	4.50	4.50	4.50
34	NASDAQ	ACIC	Wed, Jun 10, 2009	4.70	4.70	4.70	4.70
33	NASDAQ	ACIC	Tue, Jun 9, 2009	5.00	5.00	5.00	5.00
32	NASDAQ	ACIC	Fri, May 15, 2009	4.75	4.75	4.75	4.75
31	NASDAQ	ACIC	Tue, May 12, 2009	4.50	4.50	4.50	4.50
30	NASDAQ	ACIC	Tue, May 5, 2009	4.30	4.30	4.30	4.30
29	NASDAQ	ACIC	Mon, May 4, 2009	4.30	4.30	4.30	4.30
28	NASDAQ	ACIC	Fri, May 1, 2009	4.20	4.20	4.20	4.20
27	NASDAQ	ACIC	Wed, Apr 29, 2009	4.30	4.30	4.30	4.30
26	NASDAQ	ACIC	Tue, Apr 28, 2009	4.35	4.35	4.35	4.35
25	NASDAQ	ACIC	Thu, Apr 16, 2009	4.55	4.55	4.30	4.30
24	NASDAQ	ACIC	Fri, Apr 3, 2009	4.75	4.75	4.25	4.25
23	NASDAQ	ACIC	Thu, Apr 2, 2009	4.75	4.75	4.75	4.75
22	NASDAQ	ACIC	Wed, Apr 1, 2009	4.50	4.50	4.50	4.50
21	NASDAQ	ACIC	Tue, Mar 31, 2009	4.25	4.95	4.25	4.75
20	NASDAQ	ACIC	Mon, Mar 30, 2009	3.05	3.50	3.05	3.50
19	NASDAQ	ACIC	Fri, Mar 6, 2009	3.00	3.00	3.00	3.00
18	NASDAQ	ACIC	Thu, Mar 5, 2009	3.25	3.35	3.25	3.35
17	NASDAQ	ACIC	Wed, Mar 4, 2009	2.75	3.00	2.75	3.00
16	NASDAQ	ACIC	Wed, Feb 25, 2009	2.61	2.61	2.61	2.61
15	NASDAQ	ACIC	Wed, Jan 28, 2009	2.75	2.75	2.75	2.75
14	NASDAQ	ACIC	Tue, Jan 27, 2009	2.65	2.65	2.65	2.65
13	NASDAQ	ACIC	Wed, Jan 21, 2009	2.75	2.75	2.65	2.65
12	NASDAQ	ACIC	Tue, Jan 20, 2009	3.00	3.00	3.00	3.00
11	NASDAQ	ACIC	Fri, Jan 16, 2009	3.00	3.00	3.00	3.00
10	NASDAQ	ACIC	Wed, Jan 7, 2009	2.60	2.60	2.60	2.60
9	NASDAQ	ACIC	Tue, Dec 30, 2008	2.60	2.60	2.60	2.60
8	NASDAQ	ACIC	Fri, Dec 12, 2008	2.60	2.60	2.60	2.60
7	NASDAQ	ACIC	Tue, Dec 9, 2008	2.65	2.65	2.65	2.65
6	NASDAQ	ACIC	Fri, Nov 14, 2008	3.00	3.00	3.00	3.00
5	NASDAQ	ACIC	Thu, Nov 13, 2008	3.00	3.00	2.60	2.98
4	NASDAQ	ACIC	Fri, Nov 7, 2008	3.25	3.25	3.25	3.25
3	NASDAQ	ACIC	Wed, Nov 5, 2008	3.00	3.00	3.00	3.00
2	NASDAQ	ACIC	Thu, Oct 30, 2008	3.65	3.65	3.65	3.65
1	NASDAQ	ACIC	Tue, Oct 28, 2008	3.75	3.75	3.75	3.75
#	Exchange	Symbol	Date	Open	High	Low	Close

American Coastal Insurance Corp NASDAQ:ACIC 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