Acacia Research Corp NASDAQ:ACTG Historical Prices

Below are the 5350 trading days of historical prices for ACTG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5350	NASDAQ	ACTG	Wed, Mar 20, 2024	5.05	5.19	5.00	5.17
5349	NASDAQ	ACTG	Tue, Mar 19, 2024	4.94	5.11	4.90	5.05
5348	NASDAQ	ACTG	Mon, Mar 18, 2024	4.78	4.99	4.70	4.91
5347	NASDAQ	ACTG	Fri, Mar 15, 2024	4.30	4.68	4.27	4.65
5346	NASDAQ	ACTG	Thu, Mar 14, 2024	4.03	4.04	3.95	3.98
5345	NASDAQ	ACTG	Wed, Mar 13, 2024	4.02	4.06	4.00	4.00
5344	NASDAQ	ACTG	Tue, Mar 12, 2024	4.05	4.06	4.00	4.02
5343	NASDAQ	ACTG	Mon, Mar 11, 2024	4.01	4.03	4.00	4.02
5342	NASDAQ	ACTG	Fri, Mar 8, 2024	4.05	4.07	3.99	4.02
5341	NASDAQ	ACTG	Thu, Mar 7, 2024	3.94	4.03	3.94	4.01
5340	NASDAQ	ACTG	Wed, Mar 6, 2024	3.99	3.99	3.92	3.92
5339	NASDAQ	ACTG	Tue, Mar 5, 2024	4.06	4.07	3.94	3.94
5338	NASDAQ	ACTG	Mon, Mar 4, 2024	4.07	4.11	4.03	4.06
5337	NASDAQ	ACTG	Fri, Mar 1, 2024	4.05	4.09	4.03	4.06
5336	NASDAQ	ACTG	Thu, Feb 29, 2024	4.05	4.05	3.97	4.04
5335	NASDAQ	ACTG	Wed, Feb 28, 2024	3.98	4.03	3.97	3.97
5334	NASDAQ	ACTG	Tue, Feb 27, 2024	3.98	4.02	3.96	4.00
5333	NASDAQ	ACTG	Mon, Feb 26, 2024	4.03	4.04	3.95	3.97
5332	NASDAQ	ACTG	Fri, Feb 23, 2024	4.02	4.05	3.99	4.00
5331	NASDAQ	ACTG	Thu, Feb 22, 2024	4.00	4.06	3.97	4.01
5330	NASDAQ	ACTG	Wed, Feb 21, 2024	4.07	4.18	4.00	4.02
5329	NASDAQ	ACTG	Tue, Feb 20, 2024	4.15	4.22	4.04	4.08
5328	NASDAQ	ACTG	Fri, Feb 16, 2024	4.33	4.34	4.19	4.19
5327	NASDAQ	ACTG	Thu, Feb 15, 2024	4.38	4.40	4.30	4.35
5326	NASDAQ	ACTG	Wed, Feb 14, 2024	4.23	4.33	4.22	4.32
5325	NASDAQ	ACTG	Tue, Feb 13, 2024	4.27	4.34	4.16	4.18
5324	NASDAQ	ACTG	Mon, Feb 12, 2024	4.33	4.36	4.24	4.32
5323	NASDAQ	ACTG	Fri, Feb 9, 2024	4.29	4.40	4.23	4.36
5322	NASDAQ	ACTG	Thu, Feb 8, 2024	4.25	4.30	4.15	4.26
5321	NASDAQ	ACTG	Wed, Feb 7, 2024	3.88	3.92	3.82	3.87
5320	NASDAQ	ACTG	Tue, Feb 6, 2024	3.80	3.91	3.78	3.88
5319	NASDAQ	ACTG	Mon, Feb 5, 2024	3.97	4.01	3.80	3.81
5318	NASDAQ	ACTG	Fri, Feb 2, 2024	3.92	4.06	3.91	3.97
5317	NASDAQ	ACTG	Thu, Feb 1, 2024	3.94	4.03	3.91	3.96
5316	NASDAQ	ACTG	Wed, Jan 31, 2024	4.02	4.10	3.91	3.91
5315	NASDAQ	ACTG	Tue, Jan 30, 2024	4.15	4.16	4.02	4.03
5314	NASDAQ	ACTG	Mon, Jan 29, 2024	4.05	4.49	4.03	4.14
5313	NASDAQ	ACTG	Fri, Jan 26, 2024	4.09	4.10	4.01	4.06
5312	NASDAQ	ACTG	Thu, Jan 25, 2024	4.05	4.12	4.01	4.06
5311	NASDAQ	ACTG	Wed, Jan 24, 2024	4.04	4.09	3.97	4.00
5310	NASDAQ	ACTG	Tue, Jan 23, 2024	3.98	4.01	3.94	4.00
5309	NASDAQ	ACTG	Mon, Jan 22, 2024	3.88	3.94	3.85	3.94
5308	NASDAQ	ACTG	Fri, Jan 19, 2024	3.75	3.83	3.68	3.79
5307	NASDAQ	ACTG	Thu, Jan 18, 2024	3.74	3.75	3.70	3.75
5306	NASDAQ	ACTG	Wed, Jan 17, 2024	3.70	3.77	3.69	3.73
5305	NASDAQ	ACTG	Tue, Jan 16, 2024	3.66	3.83	3.66	3.73
5304	NASDAQ	ACTG	Fri, Jan 12, 2024	3.81	3.83	3.71	3.75
5303	NASDAQ	ACTG	Thu, Jan 11, 2024	3.79	3.87	3.73	3.76
5302	NASDAQ	ACTG	Wed, Jan 10, 2024	3.89	3.89	3.76	3.78
5301	NASDAQ	ACTG	Tue, Jan 9, 2024	3.86	3.92	3.83	3.89
5300	NASDAQ	ACTG	Mon, Jan 8, 2024	3.86	3.90	3.82	3.89
5299	NASDAQ	ACTG	Fri, Jan 5, 2024	3.81	3.88	3.65	3.84
5298	NASDAQ	ACTG	Thu, Jan 4, 2024	3.91	3.91	3.82	3.82
5297	NASDAQ	ACTG	Wed, Jan 3, 2024	3.90	3.97	3.88	3.89
5296	NASDAQ	ACTG	Tue, Jan 2, 2024	3.92	3.95	3.87	3.92
5295	NASDAQ	ACTG	Fri, Dec 29, 2023	3.99	4.01	3.92	3.92
5294	NASDAQ	ACTG	Thu, Dec 28, 2023	4.00	4.05	3.95	3.98
5293	NASDAQ	ACTG	Wed, Dec 27, 2023	3.98	4.01	3.94	4.00
5292	NASDAQ	ACTG	Tue, Dec 26, 2023	3.98	4.02	3.91	3.99
5291	NASDAQ	ACTG	Fri, Dec 22, 2023	3.96	4.00	3.84	3.97
5290	NASDAQ	ACTG	Thu, Dec 21, 2023	3.82	3.95	3.81	3.94
5289	NASDAQ	ACTG	Wed, Dec 20, 2023	3.91	3.96	3.80	3.81
5288	NASDAQ	ACTG	Tue, Dec 19, 2023	3.86	3.97	3.83	3.90
5287	NASDAQ	ACTG	Mon, Dec 18, 2023	3.90	3.90	3.80	3.84
5286	NASDAQ	ACTG	Fri, Dec 15, 2023	3.91	3.92	3.87	3.90
5285	NASDAQ	ACTG	Thu, Dec 14, 2023	3.87	3.93	3.82	3.89
5284	NASDAQ	ACTG	Wed, Dec 13, 2023	3.74	3.87	3.74	3.85
5283	NASDAQ	ACTG	Tue, Dec 12, 2023	3.76	3.80	3.73	3.75
5282	NASDAQ	ACTG	Mon, Dec 11, 2023	3.74	3.80	3.71	3.76
5281	NASDAQ	ACTG	Fri, Dec 8, 2023	3.78	3.80	3.73	3.78
5280	NASDAQ	ACTG	Thu, Dec 7, 2023	3.76	3.79	3.72	3.79
5279	NASDAQ	ACTG	Wed, Dec 6, 2023	4.00	4.03	3.75	3.76
5278	NASDAQ	ACTG	Tue, Dec 5, 2023	3.94	4.00	3.90	3.98
5277	NASDAQ	ACTG	Mon, Dec 4, 2023	3.73	3.96	3.73	3.94
5276	NASDAQ	ACTG	Fri, Dec 1, 2023	3.62	3.77	3.61	3.76
5275	NASDAQ	ACTG	Thu, Nov 30, 2023	3.63	3.66	3.58	3.64
5274	NASDAQ	ACTG	Wed, Nov 29, 2023	3.63	3.67	3.58	3.62
5273	NASDAQ	ACTG	Tue, Nov 28, 2023	3.64	3.68	3.61	3.64
5272	NASDAQ	ACTG	Mon, Nov 27, 2023	3.68	3.71	3.64	3.65
5271	NASDAQ	ACTG	Fri, Nov 24, 2023	3.75	3.78	3.72	3.72
5270	NASDAQ	ACTG	Wed, Nov 22, 2023	3.73	3.77	3.71	3.74
5269	NASDAQ	ACTG	Tue, Nov 21, 2023	3.72	3.78	3.65	3.72
5268	NASDAQ	ACTG	Mon, Nov 20, 2023	3.76	3.78	3.65	3.75
5267	NASDAQ	ACTG	Fri, Nov 17, 2023	3.74	3.78	3.70	3.74
5266	NASDAQ	ACTG	Thu, Nov 16, 2023	3.70	3.75	3.64	3.71
5265	NASDAQ	ACTG	Wed, Nov 15, 2023	3.71	3.74	3.63	3.71
5264	NASDAQ	ACTG	Tue, Nov 14, 2023	3.73	3.95	3.64	3.69
5263	NASDAQ	ACTG	Mon, Nov 13, 2023	3.63	3.66	3.61	3.63
5262	NASDAQ	ACTG	Fri, Nov 10, 2023	3.63	3.67	3.55	3.63
5261	NASDAQ	ACTG	Thu, Nov 9, 2023	3.67	3.69	3.58	3.61
5260	NASDAQ	ACTG	Wed, Nov 8, 2023	3.69	3.69	3.60	3.67
5259	NASDAQ	ACTG	Tue, Nov 7, 2023	3.72	3.73	3.66	3.69
5258	NASDAQ	ACTG	Mon, Nov 6, 2023	3.70	3.76	3.69	3.74
5257	NASDAQ	ACTG	Fri, Nov 3, 2023	3.73	3.78	3.69	3.72
5256	NASDAQ	ACTG	Thu, Nov 2, 2023	3.65	3.72	3.59	3.68
5255	NASDAQ	ACTG	Wed, Nov 1, 2023	3.59	3.64	3.55	3.59
5254	NASDAQ	ACTG	Tue, Oct 31, 2023	3.54	3.61	3.50	3.59
5253	NASDAQ	ACTG	Mon, Oct 30, 2023	3.57	3.57	3.51	3.53
5252	NASDAQ	ACTG	Fri, Oct 27, 2023	3.55	3.56	3.52	3.54
5251	NASDAQ	ACTG	Thu, Oct 26, 2023	3.56	3.56	3.47	3.54
5250	NASDAQ	ACTG	Wed, Oct 25, 2023	3.52	3.60	3.52	3.55
5249	NASDAQ	ACTG	Tue, Oct 24, 2023	3.55	3.57	3.54	3.55
5248	NASDAQ	ACTG	Mon, Oct 23, 2023	3.49	3.56	3.47	3.53
5247	NASDAQ	ACTG	Fri, Oct 20, 2023	3.47	3.56	3.44	3.50
5246	NASDAQ	ACTG	Thu, Oct 19, 2023	3.48	3.53	3.43	3.46
5245	NASDAQ	ACTG	Wed, Oct 18, 2023	3.56	3.56	3.46	3.50
5244	NASDAQ	ACTG	Tue, Oct 17, 2023	3.62	3.67	3.57	3.57
5243	NASDAQ	ACTG	Mon, Oct 16, 2023	3.60	3.66	3.57	3.63
5242	NASDAQ	ACTG	Fri, Oct 13, 2023	3.64	3.64	3.55	3.57
5241	NASDAQ	ACTG	Thu, Oct 12, 2023	3.64	3.65	3.54	3.63
5240	NASDAQ	ACTG	Wed, Oct 11, 2023	3.68	3.70	3.61	3.62
5239	NASDAQ	ACTG	Tue, Oct 10, 2023	3.63	3.70	3.63	3.68
5238	NASDAQ	ACTG	Mon, Oct 9, 2023	3.54	3.66	3.54	3.65
5237	NASDAQ	ACTG	Fri, Oct 6, 2023	3.50	3.58	3.49	3.56
5236	NASDAQ	ACTG	Thu, Oct 5, 2023	3.51	3.55	3.46	3.50
5235	NASDAQ	ACTG	Wed, Oct 4, 2023	3.53	3.55	3.48	3.51
5234	NASDAQ	ACTG	Tue, Oct 3, 2023	3.55	3.58	3.49	3.55
5233	NASDAQ	ACTG	Mon, Oct 2, 2023	3.63	3.65	3.52	3.55
5232	NASDAQ	ACTG	Fri, Sep 29, 2023	3.55	3.69	3.55	3.65
5231	NASDAQ	ACTG	Thu, Sep 28, 2023	3.56	3.56	3.47	3.52
5230	NASDAQ	ACTG	Wed, Sep 27, 2023	3.49	3.59	3.49	3.55
5229	NASDAQ	ACTG	Tue, Sep 26, 2023	3.53	3.59	3.48	3.48
5228	NASDAQ	ACTG	Mon, Sep 25, 2023	3.55	3.62	3.53	3.55
5227	NASDAQ	ACTG	Fri, Sep 22, 2023	3.65	3.68	3.56	3.56
5226	NASDAQ	ACTG	Thu, Sep 21, 2023	3.58	3.70	3.58	3.66
5225	NASDAQ	ACTG	Wed, Sep 20, 2023	3.63	3.69	3.59	3.59
5224	NASDAQ	ACTG	Tue, Sep 19, 2023	3.66	3.68	3.61	3.62
5223	NASDAQ	ACTG	Mon, Sep 18, 2023	3.67	3.71	3.65	3.66
5222	NASDAQ	ACTG	Fri, Sep 15, 2023	3.74	3.78	3.65	3.66
5221	NASDAQ	ACTG	Thu, Sep 14, 2023	3.59	3.86	3.59	3.74
5220	NASDAQ	ACTG	Wed, Sep 13, 2023	3.69	3.71	3.58	3.59
5219	NASDAQ	ACTG	Tue, Sep 12, 2023	3.60	3.72	3.60	3.68
5218	NASDAQ	ACTG	Mon, Sep 11, 2023	3.60	3.60	3.60	3.60
5217	NASDAQ	ACTG	Fri, Sep 8, 2023	3.60	3.65	3.53	3.57
5216	NASDAQ	ACTG	Thu, Sep 7, 2023	3.61	3.64	3.51	3.58
5215	NASDAQ	ACTG	Wed, Sep 6, 2023	3.67	3.74	3.60	3.62
5214	NASDAQ	ACTG	Tue, Sep 5, 2023	3.76	3.78	3.67	3.67
5213	NASDAQ	ACTG	Fri, Sep 1, 2023	3.81	3.85	3.76	3.79
5212	NASDAQ	ACTG	Thu, Aug 31, 2023	3.83	3.88	3.79	3.81
5211	NASDAQ	ACTG	Wed, Aug 30, 2023	3.82	3.94	3.80	3.82
5210	NASDAQ	ACTG	Tue, Aug 29, 2023	3.83	3.87	3.79	3.82
5209	NASDAQ	ACTG	Mon, Aug 28, 2023	3.85	3.88	3.81	3.84
5208	NASDAQ	ACTG	Fri, Aug 25, 2023	3.79	3.86	3.73	3.84
5207	NASDAQ	ACTG	Thu, Aug 24, 2023	3.79	3.84	3.76	3.77
5206	NASDAQ	ACTG	Wed, Aug 23, 2023	3.76	3.85	3.75	3.82
5205	NASDAQ	ACTG	Tue, Aug 22, 2023	3.77	3.81	3.71	3.75
5204	NASDAQ	ACTG	Mon, Aug 21, 2023	3.71	3.78	3.66	3.74
5203	NASDAQ	ACTG	Fri, Aug 18, 2023	3.69	3.76	3.66	3.70
5202	NASDAQ	ACTG	Thu, Aug 17, 2023	3.80	3.82	3.70	3.72
5201	NASDAQ	ACTG	Wed, Aug 16, 2023	3.77	3.81	3.75	3.76
5200	NASDAQ	ACTG	Tue, Aug 15, 2023	3.91	3.96	3.76	3.77
5199	NASDAQ	ACTG	Mon, Aug 14, 2023	3.81	4.06	3.77	3.98
5198	NASDAQ	ACTG	Fri, Aug 11, 2023	3.76	3.93	3.76	3.81
5197	NASDAQ	ACTG	Thu, Aug 10, 2023	3.79	3.85	3.74	3.76
5196	NASDAQ	ACTG	Wed, Aug 9, 2023	3.90	3.97	3.78	3.78
5195	NASDAQ	ACTG	Tue, Aug 8, 2023	3.72	3.97	3.72	3.88
5194	NASDAQ	ACTG	Mon, Aug 7, 2023	3.72	3.76	3.69	3.74
5193	NASDAQ	ACTG	Fri, Aug 4, 2023	3.86	3.94	3.65	3.72
5192	NASDAQ	ACTG	Thu, Aug 3, 2023	4.00	4.00	3.88	3.92
5191	NASDAQ	ACTG	Wed, Aug 2, 2023	3.98	4.05	3.97	4.01
5190	NASDAQ	ACTG	Tue, Aug 1, 2023	3.98	4.03	3.96	4.00
5189	NASDAQ	ACTG	Mon, Jul 31, 2023	3.95	4.02	3.95	3.99
5188	NASDAQ	ACTG	Fri, Jul 28, 2023	4.01	4.02	3.93	3.94
5187	NASDAQ	ACTG	Thu, Jul 27, 2023	3.97	4.04	3.96	3.98
5186	NASDAQ	ACTG	Wed, Jul 26, 2023	3.98	4.02	3.95	3.95
5185	NASDAQ	ACTG	Tue, Jul 25, 2023	4.02	4.02	3.94	3.98
5184	NASDAQ	ACTG	Mon, Jul 24, 2023	4.08	4.12	4.03	4.04
5183	NASDAQ	ACTG	Fri, Jul 21, 2023	4.11	4.12	4.04	4.06
5182	NASDAQ	ACTG	Thu, Jul 20, 2023	4.13	4.13	4.03	4.07
5181	NASDAQ	ACTG	Wed, Jul 19, 2023	4.16	4.18	4.09	4.11
5180	NASDAQ	ACTG	Tue, Jul 18, 2023	4.10	4.19	4.09	4.15
5179	NASDAQ	ACTG	Mon, Jul 17, 2023	4.09	4.16	4.08	4.09
5178	NASDAQ	ACTG	Fri, Jul 14, 2023	4.10	4.12	4.00	4.08
5177	NASDAQ	ACTG	Thu, Jul 13, 2023	4.03	4.12	4.03	4.11
5176	NASDAQ	ACTG	Wed, Jul 12, 2023	4.16	4.16	4.01	4.03
5175	NASDAQ	ACTG	Tue, Jul 11, 2023	4.18	4.20	4.08	4.10
5174	NASDAQ	ACTG	Mon, Jul 10, 2023	4.01	4.17	4.01	4.16
5173	NASDAQ	ACTG	Fri, Jul 7, 2023	3.87	4.02	3.87	4.02
5172	NASDAQ	ACTG	Thu, Jul 6, 2023	3.93	3.93	3.85	3.88
5171	NASDAQ	ACTG	Wed, Jul 5, 2023	4.06	4.07	3.97	3.97
5170	NASDAQ	ACTG	Mon, Jul 3, 2023	4.16	4.18	4.03	4.10
5169	NASDAQ	ACTG	Fri, Jun 30, 2023	4.16	4.20	4.12	4.16
5168	NASDAQ	ACTG	Thu, Jun 29, 2023	4.03	4.15	4.00	4.15
5167	NASDAQ	ACTG	Wed, Jun 28, 2023	3.93	4.05	3.89	4.02
5166	NASDAQ	ACTG	Tue, Jun 27, 2023	4.10	4.10	3.87	3.93
5165	NASDAQ	ACTG	Mon, Jun 26, 2023	4.14	4.21	4.06	4.09
5164	NASDAQ	ACTG	Fri, Jun 23, 2023	4.43	4.44	4.10	4.14
5163	NASDAQ	ACTG	Thu, Jun 22, 2023	4.53	4.55	4.43	4.45
5162	NASDAQ	ACTG	Wed, Jun 21, 2023	4.53	4.56	4.48	4.52
5161	NASDAQ	ACTG	Tue, Jun 20, 2023	4.52	4.60	4.50	4.54
5160	NASDAQ	ACTG	Fri, Jun 16, 2023	4.54	4.58	4.36	4.54
5159	NASDAQ	ACTG	Thu, Jun 15, 2023	4.51	4.62	4.50	4.58
5158	NASDAQ	ACTG	Wed, Jun 14, 2023	4.53	4.59	4.49	4.50
5157	NASDAQ	ACTG	Tue, Jun 13, 2023	4.56	4.62	4.30	4.53
5156	NASDAQ	ACTG	Mon, Jun 12, 2023	4.57	4.61	4.55	4.56
5155	NASDAQ	ACTG	Fri, Jun 9, 2023	4.57	4.60	4.46	4.58
5154	NASDAQ	ACTG	Thu, Jun 8, 2023	4.61	4.64	4.54	4.59
5153	NASDAQ	ACTG	Wed, Jun 7, 2023	4.58	4.64	4.50	4.61
5152	NASDAQ	ACTG	Tue, Jun 6, 2023	4.37	4.66	4.33	4.58
5151	NASDAQ	ACTG	Mon, Jun 5, 2023	4.32	4.41	4.29	4.37
5150	NASDAQ	ACTG	Fri, Jun 2, 2023	4.18	4.37	4.18	4.30
5149	NASDAQ	ACTG	Thu, Jun 1, 2023	4.15	4.38	4.15	4.19
5148	NASDAQ	ACTG	Wed, May 31, 2023	3.89	4.21	3.89	4.14
5147	NASDAQ	ACTG	Tue, May 30, 2023	3.92	3.98	3.87	3.90
5146	NASDAQ	ACTG	Fri, May 26, 2023	3.79	3.99	3.79	3.93
5145	NASDAQ	ACTG	Thu, May 25, 2023	3.71	3.78	3.71	3.75
5144	NASDAQ	ACTG	Wed, May 24, 2023	3.79	3.80	3.71	3.75
5143	NASDAQ	ACTG	Tue, May 23, 2023	3.94	3.99	3.77	3.79
5142	NASDAQ	ACTG	Mon, May 22, 2023	4.00	4.06	3.94	3.94
5141	NASDAQ	ACTG	Fri, May 19, 2023	3.97	3.99	3.94	3.98
5140	NASDAQ	ACTG	Thu, May 18, 2023	4.10	4.10	3.94	3.99
5139	NASDAQ	ACTG	Wed, May 17, 2023	4.03	4.14	3.96	4.10
5138	NASDAQ	ACTG	Tue, May 16, 2023	3.99	4.06	3.96	4.03
5137	NASDAQ	ACTG	Mon, May 15, 2023	3.97	4.07	3.94	4.00
5136	NASDAQ	ACTG	Fri, May 12, 2023	3.94	4.05	3.71	3.95
5135	NASDAQ	ACTG	Thu, May 11, 2023	3.99	4.03	3.96	4.00
5134	NASDAQ	ACTG	Wed, May 10, 2023	3.95	4.00	3.94	4.00
5133	NASDAQ	ACTG	Tue, May 9, 2023	3.93	3.95	3.91	3.91
5132	NASDAQ	ACTG	Mon, May 8, 2023	3.87	3.94	3.80	3.93
5131	NASDAQ	ACTG	Fri, May 5, 2023	3.87	3.93	3.82	3.89
5130	NASDAQ	ACTG	Thu, May 4, 2023	3.87	3.87	3.76	3.83
5129	NASDAQ	ACTG	Wed, May 3, 2023	3.72	3.90	3.72	3.88
5128	NASDAQ	ACTG	Tue, May 2, 2023	3.85	3.85	3.67	3.71
5127	NASDAQ	ACTG	Mon, May 1, 2023	3.83	3.87	3.78	3.86
5126	NASDAQ	ACTG	Fri, Apr 28, 2023	3.75	3.85	3.73	3.85
5125	NASDAQ	ACTG	Thu, Apr 27, 2023	3.71	3.79	3.69	3.74
5124	NASDAQ	ACTG	Wed, Apr 26, 2023	3.62	3.72	3.60	3.70
5123	NASDAQ	ACTG	Tue, Apr 25, 2023	3.71	3.73	3.60	3.62
5122	NASDAQ	ACTG	Mon, Apr 24, 2023	3.73	3.83	3.70	3.73
5121	NASDAQ	ACTG	Fri, Apr 21, 2023	3.82	3.82	3.70	3.76
5120	NASDAQ	ACTG	Thu, Apr 20, 2023	3.78	3.85	3.68	3.85
5119	NASDAQ	ACTG	Wed, Apr 19, 2023	3.80	3.81	3.73	3.80
5118	NASDAQ	ACTG	Tue, Apr 18, 2023	3.94	4.00	3.79	3.83
5117	NASDAQ	ACTG	Mon, Apr 17, 2023	3.74	4.00	3.74	3.94
5116	NASDAQ	ACTG	Fri, Apr 14, 2023	3.73	3.79	3.66	3.78
5115	NASDAQ	ACTG	Thu, Apr 13, 2023	3.72	3.72	3.60	3.72
5114	NASDAQ	ACTG	Wed, Apr 12, 2023	3.88	3.88	3.65	3.70
5113	NASDAQ	ACTG	Tue, Apr 11, 2023	3.86	3.95	3.85	3.89
5112	NASDAQ	ACTG	Mon, Apr 10, 2023	3.74	3.91	3.73	3.87
5111	NASDAQ	ACTG	Thu, Apr 6, 2023	3.78	3.83	3.65	3.76
5110	NASDAQ	ACTG	Wed, Apr 5, 2023	3.74	3.85	3.69	3.77
5109	NASDAQ	ACTG	Tue, Apr 4, 2023	4.00	4.03	3.64	3.77
5108	NASDAQ	ACTG	Mon, Apr 3, 2023	3.89	4.10	3.87	3.95
5107	NASDAQ	ACTG	Fri, Mar 31, 2023	3.91	3.91	3.82	3.86
5106	NASDAQ	ACTG	Thu, Mar 30, 2023	3.85	3.93	3.77	3.88
5105	NASDAQ	ACTG	Wed, Mar 29, 2023	3.90	3.91	3.83	3.85
5104	NASDAQ	ACTG	Tue, Mar 28, 2023	3.73	3.91	3.72	3.90
5103	NASDAQ	ACTG	Mon, Mar 27, 2023	3.81	3.88	3.73	3.73
5102	NASDAQ	ACTG	Fri, Mar 24, 2023	3.87	3.94	3.80	3.81
5101	NASDAQ	ACTG	Thu, Mar 23, 2023	4.01	4.09	3.86	3.91
5100	NASDAQ	ACTG	Wed, Mar 22, 2023	4.26	4.26	3.99	4.01
5099	NASDAQ	ACTG	Tue, Mar 21, 2023	4.19	4.30	4.15	4.27
5098	NASDAQ	ACTG	Mon, Mar 20, 2023	4.20	4.25	4.06	4.15
5097	NASDAQ	ACTG	Fri, Mar 17, 2023	4.36	4.40	4.10	4.20
5096	NASDAQ	ACTG	Thu, Mar 16, 2023	4.31	4.50	4.16	4.42
5095	NASDAQ	ACTG	Wed, Mar 15, 2023	4.50	4.54	4.35	4.54
5094	NASDAQ	ACTG	Tue, Mar 14, 2023	4.51	4.57	4.47	4.50
5093	NASDAQ	ACTG	Mon, Mar 13, 2023	4.51	4.51	4.38	4.42
5092	NASDAQ	ACTG	Fri, Mar 10, 2023	4.42	4.63	4.39	4.57
5091	NASDAQ	ACTG	Thu, Mar 9, 2023	4.40	4.49	4.37	4.43
5090	NASDAQ	ACTG	Wed, Mar 8, 2023	4.38	4.43	4.35	4.39
5089	NASDAQ	ACTG	Tue, Mar 7, 2023	4.52	4.55	4.35	4.38
5088	NASDAQ	ACTG	Mon, Mar 6, 2023	4.39	4.58	4.39	4.52
5087	NASDAQ	ACTG	Fri, Mar 3, 2023	4.43	4.49	4.39	4.45
5086	NASDAQ	ACTG	Thu, Mar 2, 2023	4.33	4.44	4.29	4.39
5085	NASDAQ	ACTG	Wed, Mar 1, 2023	4.32	4.38	4.29	4.35
5084	NASDAQ	ACTG	Tue, Feb 28, 2023	4.26	4.34	4.22	4.32
5083	NASDAQ	ACTG	Mon, Feb 27, 2023	4.31	4.35	4.25	4.26
5082	NASDAQ	ACTG	Fri, Feb 24, 2023	4.35	4.39	4.28	4.29
5081	NASDAQ	ACTG	Thu, Feb 23, 2023	4.34	4.39	4.31	4.38
5080	NASDAQ	ACTG	Wed, Feb 22, 2023	4.32	4.40	4.29	4.34
5079	NASDAQ	ACTG	Tue, Feb 21, 2023	4.30	4.40	4.28	4.32
5078	NASDAQ	ACTG	Fri, Feb 17, 2023	4.37	4.42	4.33	4.36
5077	NASDAQ	ACTG	Thu, Feb 16, 2023	4.29	4.38	4.28	4.36
5076	NASDAQ	ACTG	Wed, Feb 15, 2023	4.29	4.38	4.19	4.35
5075	NASDAQ	ACTG	Tue, Feb 14, 2023	4.20	4.29	4.20	4.21
5074	NASDAQ	ACTG	Mon, Feb 13, 2023	4.24	4.25	4.18	4.23
5073	NASDAQ	ACTG	Fri, Feb 10, 2023	4.25	4.31	4.23	4.26
5072	NASDAQ	ACTG	Thu, Feb 9, 2023	4.27	4.33	4.20	4.24
5071	NASDAQ	ACTG	Wed, Feb 8, 2023	4.14	4.30	4.12	4.26
5070	NASDAQ	ACTG	Tue, Feb 7, 2023	4.17	4.23	4.13	4.15
5069	NASDAQ	ACTG	Mon, Feb 6, 2023	4.26	4.40	4.07	4.15
5068	NASDAQ	ACTG	Fri, Feb 3, 2023	4.31	4.38	4.24	4.26
5067	NASDAQ	ACTG	Thu, Feb 2, 2023	4.40	4.46	4.33	4.33
5066	NASDAQ	ACTG	Wed, Feb 1, 2023	4.39	4.41	4.33	4.36
5065	NASDAQ	ACTG	Tue, Jan 31, 2023	4.22	4.42	4.22	4.36
5064	NASDAQ	ACTG	Mon, Jan 30, 2023	4.31	4.33	4.20	4.22
5063	NASDAQ	ACTG	Fri, Jan 27, 2023	4.37	4.43	4.32	4.33
5062	NASDAQ	ACTG	Thu, Jan 26, 2023	4.36	4.44	4.33	4.39
5061	NASDAQ	ACTG	Wed, Jan 25, 2023	4.33	4.35	4.28	4.33
5060	NASDAQ	ACTG	Tue, Jan 24, 2023	4.25	4.40	4.16	4.35
5059	NASDAQ	ACTG	Mon, Jan 23, 2023	4.25	4.30	4.18	4.27
5058	NASDAQ	ACTG	Fri, Jan 20, 2023	4.22	4.27	4.19	4.23
5057	NASDAQ	ACTG	Thu, Jan 19, 2023	4.18	4.21	4.15	4.21
5056	NASDAQ	ACTG	Wed, Jan 18, 2023	4.20	4.24	4.15	4.22
5055	NASDAQ	ACTG	Tue, Jan 17, 2023	4.34	4.39	4.19	4.21
5054	NASDAQ	ACTG	Fri, Jan 13, 2023	4.27	4.35	4.27	4.34
5053	NASDAQ	ACTG	Thu, Jan 12, 2023	4.14	4.30	4.14	4.29
5052	NASDAQ	ACTG	Wed, Jan 11, 2023	4.13	4.15	4.09	4.13
5051	NASDAQ	ACTG	Tue, Jan 10, 2023	3.94	4.20	3.93	4.10
5050	NASDAQ	ACTG	Mon, Jan 9, 2023	3.85	3.99	3.83	3.96
5049	NASDAQ	ACTG	Fri, Jan 6, 2023	3.93	4.00	3.91	3.95
5048	NASDAQ	ACTG	Thu, Jan 5, 2023	3.91	3.97	3.85	3.92
5047	NASDAQ	ACTG	Wed, Jan 4, 2023	3.99	4.03	3.91	3.92
5046	NASDAQ	ACTG	Tue, Jan 3, 2023	4.22	4.22	3.92	3.99
5045	NASDAQ	ACTG	Fri, Dec 30, 2022	4.25	4.30	4.10	4.21
5044	NASDAQ	ACTG	Thu, Dec 29, 2022	4.23	4.35	4.20	4.26
5043	NASDAQ	ACTG	Wed, Dec 28, 2022	4.10	4.27	4.10	4.21
5042	NASDAQ	ACTG	Tue, Dec 27, 2022	3.99	4.13	3.94	4.11
5041	NASDAQ	ACTG	Fri, Dec 23, 2022	3.92	4.02	3.81	3.98
5040	NASDAQ	ACTG	Thu, Dec 22, 2022	3.81	3.95	3.74	3.92
5039	NASDAQ	ACTG	Wed, Dec 21, 2022	3.68	3.88	3.68	3.79
5038	NASDAQ	ACTG	Tue, Dec 20, 2022	3.52	3.72	3.51	3.70
5037	NASDAQ	ACTG	Mon, Dec 19, 2022	3.62	3.62	3.43	3.51
5036	NASDAQ	ACTG	Fri, Dec 16, 2022	3.57	3.66	3.56	3.59
5035	NASDAQ	ACTG	Thu, Dec 15, 2022	3.65	3.65	3.58	3.60
5034	NASDAQ	ACTG	Wed, Dec 14, 2022	3.72	3.75	3.65	3.70
5033	NASDAQ	ACTG	Tue, Dec 13, 2022	3.83	3.83	3.59	3.71
5032	NASDAQ	ACTG	Mon, Dec 12, 2022	3.71	3.75	3.68	3.74
5031	NASDAQ	ACTG	Fri, Dec 9, 2022	3.77	3.79	3.70	3.73
5030	NASDAQ	ACTG	Thu, Dec 8, 2022	3.85	3.87	3.76	3.79
5029	NASDAQ	ACTG	Wed, Dec 7, 2022	3.82	3.89	3.79	3.83
5028	NASDAQ	ACTG	Tue, Dec 6, 2022	3.95	3.97	3.81	3.85
5027	NASDAQ	ACTG	Mon, Dec 5, 2022	4.08	4.08	3.96	3.98
5026	NASDAQ	ACTG	Fri, Dec 2, 2022	4.02	4.13	4.00	4.09
5025	NASDAQ	ACTG	Thu, Dec 1, 2022	4.15	4.15	4.05	4.05
5024	NASDAQ	ACTG	Wed, Nov 30, 2022	4.08	4.16	4.04	4.13
5023	NASDAQ	ACTG	Tue, Nov 29, 2022	4.08	4.11	4.02	4.08
5022	NASDAQ	ACTG	Mon, Nov 28, 2022	4.09	4.15	4.06	4.10
5021	NASDAQ	ACTG	Fri, Nov 25, 2022	4.10	4.22	4.09	4.12
5020	NASDAQ	ACTG	Wed, Nov 23, 2022	3.95	4.09	3.94	4.08
5019	NASDAQ	ACTG	Tue, Nov 22, 2022	3.88	3.97	3.86	3.94
5018	NASDAQ	ACTG	Mon, Nov 21, 2022	3.87	3.92	3.84	3.88
5017	NASDAQ	ACTG	Fri, Nov 18, 2022	3.90	3.95	3.85	3.87
5016	NASDAQ	ACTG	Thu, Nov 17, 2022	3.90	3.92	3.82	3.89
5015	NASDAQ	ACTG	Wed, Nov 16, 2022	3.91	3.97	3.89	3.93
5014	NASDAQ	ACTG	Tue, Nov 15, 2022	3.94	4.01	3.88	3.94
5013	NASDAQ	ACTG	Mon, Nov 14, 2022	3.94	4.00	3.87	3.90
5012	NASDAQ	ACTG	Fri, Nov 11, 2022	3.92	4.10	3.92	4.02
5011	NASDAQ	ACTG	Thu, Nov 10, 2022	4.06	4.09	3.88	3.98
5010	NASDAQ	ACTG	Wed, Nov 9, 2022	4.06	4.06	3.88	3.94
5009	NASDAQ	ACTG	Tue, Nov 8, 2022	3.97	4.03	3.96	4.00
5008	NASDAQ	ACTG	Mon, Nov 7, 2022	3.99	4.12	3.92	4.01
5007	NASDAQ	ACTG	Fri, Nov 4, 2022	3.98	4.02	3.88	3.91
5006	NASDAQ	ACTG	Thu, Nov 3, 2022	4.00	4.06	3.96	3.97
5005	NASDAQ	ACTG	Wed, Nov 2, 2022	4.13	4.17	4.03	4.05
5004	NASDAQ	ACTG	Tue, Nov 1, 2022	4.06	4.20	3.96	4.13
5003	NASDAQ	ACTG	Mon, Oct 31, 2022	4.15	4.37	3.99	3.99
5002	NASDAQ	ACTG	Fri, Oct 28, 2022	3.98	4.02	3.85	3.90
5001	NASDAQ	ACTG	Thu, Oct 27, 2022	3.91	4.07	3.90	3.95
5000	NASDAQ	ACTG	Wed, Oct 26, 2022	3.85	4.04	3.83	3.92
4999	NASDAQ	ACTG	Tue, Oct 25, 2022	3.74	3.94	3.74	3.87
4998	NASDAQ	ACTG	Mon, Oct 24, 2022	3.78	3.82	3.69	3.74
4997	NASDAQ	ACTG	Fri, Oct 21, 2022	3.58	3.83	3.58	3.77
4996	NASDAQ	ACTG	Thu, Oct 20, 2022	3.61	3.63	3.54	3.61
4995	NASDAQ	ACTG	Wed, Oct 19, 2022	3.69	3.72	3.59	3.61
4994	NASDAQ	ACTG	Tue, Oct 18, 2022	3.78	3.78	3.66	3.69
4993	NASDAQ	ACTG	Mon, Oct 17, 2022	3.82	3.83	3.70	3.71
4992	NASDAQ	ACTG	Fri, Oct 14, 2022	3.83	3.85	3.73	3.75
4991	NASDAQ	ACTG	Thu, Oct 13, 2022	3.75	3.83	3.68	3.80
4990	NASDAQ	ACTG	Wed, Oct 12, 2022	3.81	3.85	3.77	3.80
4989	NASDAQ	ACTG	Tue, Oct 11, 2022	3.83	3.84	3.74	3.80
4988	NASDAQ	ACTG	Mon, Oct 10, 2022	4.00	4.02	3.83	3.85
4987	NASDAQ	ACTG	Fri, Oct 7, 2022	4.05	4.05	3.88	3.99
4986	NASDAQ	ACTG	Thu, Oct 6, 2022	4.15	4.20	4.06	4.09
4985	NASDAQ	ACTG	Wed, Oct 5, 2022	4.19	4.24	4.12	4.17
4984	NASDAQ	ACTG	Tue, Oct 4, 2022	4.10	4.25	4.10	4.23
4983	NASDAQ	ACTG	Mon, Oct 3, 2022	4.07	4.11	3.99	4.06
4982	NASDAQ	ACTG	Fri, Sep 30, 2022	3.97	4.09	3.96	4.04
4981	NASDAQ	ACTG	Thu, Sep 29, 2022	4.06	4.06	3.95	4.01
4980	NASDAQ	ACTG	Wed, Sep 28, 2022	4.00	4.11	3.94	4.08
4979	NASDAQ	ACTG	Tue, Sep 27, 2022	4.05	4.08	3.99	4.01
4978	NASDAQ	ACTG	Mon, Sep 26, 2022	4.00	4.08	4.00	4.01
4977	NASDAQ	ACTG	Fri, Sep 23, 2022	4.12	4.12	4.02	4.04
4976	NASDAQ	ACTG	Thu, Sep 22, 2022	4.11	4.15	4.07	4.12
4975	NASDAQ	ACTG	Wed, Sep 21, 2022	4.20	4.21	4.09	4.12
4974	NASDAQ	ACTG	Tue, Sep 20, 2022	4.17	4.22	4.11	4.20
4973	NASDAQ	ACTG	Mon, Sep 19, 2022	4.25	4.26	4.08	4.21
4972	NASDAQ	ACTG	Fri, Sep 16, 2022	4.08	4.27	4.03	4.27
4971	NASDAQ	ACTG	Thu, Sep 15, 2022	4.15	4.22	4.11	4.16
4970	NASDAQ	ACTG	Wed, Sep 14, 2022	4.19	4.21	4.12	4.17
4969	NASDAQ	ACTG	Tue, Sep 13, 2022	4.17	4.23	4.13	4.19
4968	NASDAQ	ACTG	Mon, Sep 12, 2022	4.20	4.27	4.17	4.24
4967	NASDAQ	ACTG	Fri, Sep 9, 2022	4.14	4.24	4.11	4.21
4966	NASDAQ	ACTG	Thu, Sep 8, 2022	4.15	4.32	4.08	4.12
4965	NASDAQ	ACTG	Wed, Sep 7, 2022	4.20	4.20	4.09	4.15
4964	NASDAQ	ACTG	Tue, Sep 6, 2022	4.27	4.27	4.09	4.21
4963	NASDAQ	ACTG	Fri, Sep 2, 2022	4.37	4.42	4.26	4.27
4962	NASDAQ	ACTG	Thu, Sep 1, 2022	4.45	4.45	4.26	4.36
4961	NASDAQ	ACTG	Wed, Aug 31, 2022	4.51	4.51	4.43	4.49
4960	NASDAQ	ACTG	Tue, Aug 30, 2022	4.58	4.58	4.37	4.51
4959	NASDAQ	ACTG	Mon, Aug 29, 2022	4.52	4.65	4.50	4.58
4958	NASDAQ	ACTG	Fri, Aug 26, 2022	4.76	4.76	4.57	4.60
4957	NASDAQ	ACTG	Thu, Aug 25, 2022	4.65	4.77	4.64	4.76
4956	NASDAQ	ACTG	Wed, Aug 24, 2022	4.70	4.77	4.64	4.66
4955	NASDAQ	ACTG	Tue, Aug 23, 2022	4.82	4.90	4.69	4.70
4954	NASDAQ	ACTG	Mon, Aug 22, 2022	4.63	4.84	4.63	4.83
4953	NASDAQ	ACTG	Fri, Aug 19, 2022	4.73	4.78	4.67	4.69
4952	NASDAQ	ACTG	Thu, Aug 18, 2022	4.59	4.83	4.56	4.76
4951	NASDAQ	ACTG	Wed, Aug 17, 2022	4.67	4.76	4.58	4.61
4950	NASDAQ	ACTG	Tue, Aug 16, 2022	4.74	4.81	4.67	4.72
4949	NASDAQ	ACTG	Mon, Aug 15, 2022	4.85	4.89	4.77	4.80
4948	NASDAQ	ACTG	Fri, Aug 12, 2022	4.83	4.95	4.79	4.87
4947	NASDAQ	ACTG	Thu, Aug 11, 2022	4.83	5.09	4.77	4.83
4946	NASDAQ	ACTG	Wed, Aug 10, 2022	4.95	5.11	4.89	5.02
4945	NASDAQ	ACTG	Tue, Aug 9, 2022	5.00	5.00	4.77	4.85
4944	NASDAQ	ACTG	Mon, Aug 8, 2022	5.03	5.14	5.00	5.00
4943	NASDAQ	ACTG	Fri, Aug 5, 2022	5.03	5.12	4.97	5.05
4942	NASDAQ	ACTG	Thu, Aug 4, 2022	5.01	5.21	5.01	5.07
4941	NASDAQ	ACTG	Wed, Aug 3, 2022	5.02	5.19	5.00	5.01
4940	NASDAQ	ACTG	Tue, Aug 2, 2022	5.04	5.12	4.99	5.05
4939	NASDAQ	ACTG	Mon, Aug 1, 2022	5.04	5.12	4.97	5.05
4938	NASDAQ	ACTG	Fri, Jul 29, 2022	4.95	5.08	4.91	5.04
4937	NASDAQ	ACTG	Thu, Jul 28, 2022	4.75	4.97	4.74	4.91
4936	NASDAQ	ACTG	Wed, Jul 27, 2022	4.76	4.88	4.71	4.76
4935	NASDAQ	ACTG	Tue, Jul 26, 2022	4.67	4.72	4.61	4.72
4934	NASDAQ	ACTG	Mon, Jul 25, 2022	4.80	4.82	4.69	4.71
4933	NASDAQ	ACTG	Fri, Jul 22, 2022	4.80	4.85	4.75	4.80
4932	NASDAQ	ACTG	Thu, Jul 21, 2022	4.89	4.89	4.76	4.81
4931	NASDAQ	ACTG	Wed, Jul 20, 2022	4.80	4.94	4.80	4.88
4930	NASDAQ	ACTG	Tue, Jul 19, 2022	4.85	4.94	4.74	4.84
4929	NASDAQ	ACTG	Mon, Jul 18, 2022	4.94	5.03	4.81	4.82
4928	NASDAQ	ACTG	Fri, Jul 15, 2022	5.04	5.08	4.89	4.91
4927	NASDAQ	ACTG	Thu, Jul 14, 2022	5.03	5.08	4.95	5.02
4926	NASDAQ	ACTG	Wed, Jul 13, 2022	5.05	5.19	5.03	5.09
4925	NASDAQ	ACTG	Tue, Jul 12, 2022	5.19	5.30	5.09	5.15
4924	NASDAQ	ACTG	Mon, Jul 11, 2022	5.11	5.28	5.02	5.22
4923	NASDAQ	ACTG	Fri, Jul 8, 2022	4.82	5.24	4.82	5.14
4922	NASDAQ	ACTG	Thu, Jul 7, 2022	4.77	4.97	4.76	4.87
4921	NASDAQ	ACTG	Wed, Jul 6, 2022	4.74	4.88	4.56	4.76
4920	NASDAQ	ACTG	Tue, Jul 5, 2022	4.47	4.85	4.45	4.76
4919	NASDAQ	ACTG	Fri, Jul 1, 2022	4.98	5.07	4.51	4.53
4918	NASDAQ	ACTG	Thu, Jun 30, 2022	4.99	5.12	4.94	5.04
4917	NASDAQ	ACTG	Wed, Jun 29, 2022	5.11	5.29	4.97	5.15
4916	NASDAQ	ACTG	Tue, Jun 28, 2022	5.13	5.26	5.04	5.11
4915	NASDAQ	ACTG	Mon, Jun 27, 2022	5.01	5.29	4.96	5.14
4914	NASDAQ	ACTG	Fri, Jun 24, 2022	4.85	5.25	4.84	5.02
4913	NASDAQ	ACTG	Thu, Jun 23, 2022	4.82	4.86	4.69	4.82
4912	NASDAQ	ACTG	Wed, Jun 22, 2022	4.80	4.90	4.72	4.79
4911	NASDAQ	ACTG	Tue, Jun 21, 2022	4.42	4.88	4.41	4.78
4910	NASDAQ	ACTG	Fri, Jun 17, 2022	4.24	4.42	4.22	4.39
4909	NASDAQ	ACTG	Thu, Jun 16, 2022	4.41	4.48	4.17	4.24
4908	NASDAQ	ACTG	Wed, Jun 15, 2022	4.29	4.52	4.26	4.45
4907	NASDAQ	ACTG	Tue, Jun 14, 2022	4.37	4.41	4.22	4.28
4906	NASDAQ	ACTG	Mon, Jun 13, 2022	4.48	4.54	4.34	4.37
4905	NASDAQ	ACTG	Fri, Jun 10, 2022	4.56	4.66	4.55	4.61
4904	NASDAQ	ACTG	Thu, Jun 9, 2022	4.57	4.75	4.51	4.65
4903	NASDAQ	ACTG	Wed, Jun 8, 2022	4.55	4.63	4.48	4.58
4902	NASDAQ	ACTG	Tue, Jun 7, 2022	4.33	4.70	4.31	4.60
4901	NASDAQ	ACTG	Mon, Jun 6, 2022	4.45	4.50	4.34	4.34
4900	NASDAQ	ACTG	Fri, Jun 3, 2022	4.54	4.54	4.33	4.44
4899	NASDAQ	ACTG	Thu, Jun 2, 2022	4.62	4.77	4.57	4.58
4898	NASDAQ	ACTG	Wed, Jun 1, 2022	4.80	4.81	4.62	4.63
4897	NASDAQ	ACTG	Tue, May 31, 2022	4.75	4.89	4.71	4.78
4896	NASDAQ	ACTG	Fri, May 27, 2022	4.69	4.82	4.69	4.73
4895	NASDAQ	ACTG	Thu, May 26, 2022	4.47	4.74	4.47	4.65
4894	NASDAQ	ACTG	Wed, May 25, 2022	4.29	4.52	4.27	4.45
4893	NASDAQ	ACTG	Tue, May 24, 2022	4.33	4.50	4.25	4.33
4892	NASDAQ	ACTG	Mon, May 23, 2022	4.35	4.49	4.26	4.39
4891	NASDAQ	ACTG	Fri, May 20, 2022	4.38	4.41	4.22	4.32
4890	NASDAQ	ACTG	Thu, May 19, 2022	4.36	4.46	4.31	4.33
4889	NASDAQ	ACTG	Wed, May 18, 2022	4.51	4.60	4.35	4.37
4888	NASDAQ	ACTG	Tue, May 17, 2022	4.55	4.69	4.52	4.59
4887	NASDAQ	ACTG	Mon, May 16, 2022	4.45	4.67	4.42	4.47
4886	NASDAQ	ACTG	Fri, May 13, 2022	4.58	4.73	4.44	4.47
4885	NASDAQ	ACTG	Thu, May 12, 2022	4.31	4.79	4.30	4.52
4884	NASDAQ	ACTG	Wed, May 11, 2022	4.65	4.84	4.47	4.65
4883	NASDAQ	ACTG	Tue, May 10, 2022	4.64	4.93	4.56	4.67
4882	NASDAQ	ACTG	Mon, May 9, 2022	4.43	4.71	4.43	4.58
4881	NASDAQ	ACTG	Fri, May 6, 2022	4.57	4.60	4.45	4.53
4880	NASDAQ	ACTG	Thu, May 5, 2022	4.79	4.79	4.50	4.57
4879	NASDAQ	ACTG	Wed, May 4, 2022	4.84	4.91	4.63	4.82
4878	NASDAQ	ACTG	Tue, May 3, 2022	4.79	4.92	4.73	4.86
4877	NASDAQ	ACTG	Mon, May 2, 2022	4.64	4.91	4.61	4.81
4876	NASDAQ	ACTG	Fri, Apr 29, 2022	4.85	5.04	4.65	4.69
4875	NASDAQ	ACTG	Thu, Apr 28, 2022	4.41	5.06	4.39	4.92
4874	NASDAQ	ACTG	Wed, Apr 27, 2022	4.39	4.50	4.29	4.35
4873	NASDAQ	ACTG	Tue, Apr 26, 2022	4.39	4.46	4.33	4.39
4872	NASDAQ	ACTG	Mon, Apr 25, 2022	4.40	4.45	4.33	4.43
4871	NASDAQ	ACTG	Fri, Apr 22, 2022	4.36	4.50	4.33	4.40
4870	NASDAQ	ACTG	Thu, Apr 21, 2022	4.52	4.59	4.36	4.40
4869	NASDAQ	ACTG	Wed, Apr 20, 2022	4.59	4.61	4.46	4.47
4868	NASDAQ	ACTG	Tue, Apr 19, 2022	4.35	4.62	4.35	4.54
4867	NASDAQ	ACTG	Mon, Apr 18, 2022	4.42	4.42	4.34	4.38
4866	NASDAQ	ACTG	Thu, Apr 14, 2022	4.50	4.51	4.36	4.40
4865	NASDAQ	ACTG	Wed, Apr 13, 2022	4.43	4.56	4.43	4.47
4864	NASDAQ	ACTG	Tue, Apr 12, 2022	4.57	4.57	4.41	4.43
4863	NASDAQ	ACTG	Mon, Apr 11, 2022	4.53	4.56	4.42	4.53
4862	NASDAQ	ACTG	Fri, Apr 8, 2022	4.53	4.62	4.41	4.58
4861	NASDAQ	ACTG	Thu, Apr 7, 2022	4.65	4.81	4.53	4.55
4860	NASDAQ	ACTG	Wed, Apr 6, 2022	4.50	4.67	4.41	4.63
4859	NASDAQ	ACTG	Tue, Apr 5, 2022	4.65	4.69	4.49	4.53
4858	NASDAQ	ACTG	Mon, Apr 4, 2022	4.69	4.71	4.45	4.64
4857	NASDAQ	ACTG	Fri, Apr 1, 2022	4.49	4.90	4.49	4.69
4856	NASDAQ	ACTG	Thu, Mar 31, 2022	4.72	4.83	4.41	4.51
4855	NASDAQ	ACTG	Wed, Mar 30, 2022	4.05	4.22	4.03	4.18
4854	NASDAQ	ACTG	Tue, Mar 29, 2022	3.94	4.10	3.92	4.07
4853	NASDAQ	ACTG	Mon, Mar 28, 2022	3.87	3.94	3.79	3.88
4852	NASDAQ	ACTG	Fri, Mar 25, 2022	3.91	3.94	3.76	3.92
4851	NASDAQ	ACTG	Thu, Mar 24, 2022	4.03	4.03	3.86	3.91
4850	NASDAQ	ACTG	Wed, Mar 23, 2022	3.83	4.30	3.75	3.99
4849	NASDAQ	ACTG	Tue, Mar 22, 2022	3.80	4.08	3.69	3.94
4848	NASDAQ	ACTG	Mon, Mar 21, 2022	3.82	3.87	3.63	3.76
4847	NASDAQ	ACTG	Fri, Mar 18, 2022	3.74	3.86	3.73	3.80
4846	NASDAQ	ACTG	Thu, Mar 17, 2022	3.72	3.87	3.66	3.79
4845	NASDAQ	ACTG	Wed, Mar 16, 2022	3.74	3.93	3.69	3.75
4844	NASDAQ	ACTG	Tue, Mar 15, 2022	3.40	3.74	3.35	3.70
4843	NASDAQ	ACTG	Mon, Mar 14, 2022	3.53	3.53	3.30	3.35
4842	NASDAQ	ACTG	Fri, Mar 11, 2022	3.74	3.78	3.50	3.53
4841	NASDAQ	ACTG	Thu, Mar 10, 2022	3.70	3.75	3.64	3.73
4840	NASDAQ	ACTG	Wed, Mar 9, 2022	3.63	3.78	3.55	3.75
4839	NASDAQ	ACTG	Tue, Mar 8, 2022	3.58	3.70	3.50	3.58
4838	NASDAQ	ACTG	Mon, Mar 7, 2022	3.69	3.71	3.53	3.56
4837	NASDAQ	ACTG	Fri, Mar 4, 2022	3.61	3.71	3.60	3.66
4836	NASDAQ	ACTG	Thu, Mar 3, 2022	3.91	3.91	3.66	3.68
4835	NASDAQ	ACTG	Wed, Mar 2, 2022	3.80	3.96	3.78	3.90
4834	NASDAQ	ACTG	Tue, Mar 1, 2022	3.79	3.86	3.67	3.75
4833	NASDAQ	ACTG	Mon, Feb 28, 2022	3.86	3.90	3.76	3.83
4832	NASDAQ	ACTG	Fri, Feb 25, 2022	3.99	4.03	3.88	3.90
4831	NASDAQ	ACTG	Thu, Feb 24, 2022	3.60	4.02	3.58	3.96
4830	NASDAQ	ACTG	Wed, Feb 23, 2022	3.79	3.80	3.70	3.73
4829	NASDAQ	ACTG	Tue, Feb 22, 2022	3.89	3.95	3.77	3.78
4828	NASDAQ	ACTG	Fri, Feb 18, 2022	4.02	4.06	3.85	3.94
4827	NASDAQ	ACTG	Thu, Feb 17, 2022	4.28	4.29	4.04	4.05
4826	NASDAQ	ACTG	Wed, Feb 16, 2022	4.30	4.33	4.25	4.32
4825	NASDAQ	ACTG	Tue, Feb 15, 2022	4.31	4.40	4.30	4.33
4824	NASDAQ	ACTG	Mon, Feb 14, 2022	4.15	4.41	4.13	4.25
4823	NASDAQ	ACTG	Fri, Feb 11, 2022	4.33	4.33	4.10	4.15
4822	NASDAQ	ACTG	Thu, Feb 10, 2022	4.33	4.43	4.28	4.30
4821	NASDAQ	ACTG	Wed, Feb 9, 2022	4.47	4.51	4.38	4.41
4820	NASDAQ	ACTG	Tue, Feb 8, 2022	4.25	4.49	4.25	4.42
4819	NASDAQ	ACTG	Mon, Feb 7, 2022	4.25	4.30	4.18	4.25
4818	NASDAQ	ACTG	Fri, Feb 4, 2022	4.16	4.34	4.13	4.26
4817	NASDAQ	ACTG	Thu, Feb 3, 2022	4.39	4.45	4.20	4.20
4816	NASDAQ	ACTG	Wed, Feb 2, 2022	4.51	4.52	4.36	4.46
4815	NASDAQ	ACTG	Tue, Feb 1, 2022	4.46	4.56	4.44	4.50
4814	NASDAQ	ACTG	Mon, Jan 31, 2022	4.15	4.50	4.15	4.50
4813	NASDAQ	ACTG	Fri, Jan 28, 2022	4.22	4.28	4.01	4.16
4812	NASDAQ	ACTG	Thu, Jan 27, 2022	4.38	4.59	4.16	4.22
4811	NASDAQ	ACTG	Wed, Jan 26, 2022	4.34	4.51	4.26	4.33
4810	NASDAQ	ACTG	Tue, Jan 25, 2022	4.24	4.35	4.20	4.27
4809	NASDAQ	ACTG	Mon, Jan 24, 2022	4.26	4.36	4.06	4.33
4808	NASDAQ	ACTG	Fri, Jan 21, 2022	4.30	4.50	4.30	4.34
4807	NASDAQ	ACTG	Thu, Jan 20, 2022	4.49	4.51	4.36	4.37
4806	NASDAQ	ACTG	Wed, Jan 19, 2022	4.60	4.63	4.45	4.50
4805	NASDAQ	ACTG	Tue, Jan 18, 2022	4.74	4.82	4.57	4.58
4804	NASDAQ	ACTG	Fri, Jan 14, 2022	4.79	4.86	4.72	4.79
4803	NASDAQ	ACTG	Thu, Jan 13, 2022	4.87	4.94	4.81	4.84
4802	NASDAQ	ACTG	Wed, Jan 12, 2022	4.96	5.01	4.81	4.87
4801	NASDAQ	ACTG	Tue, Jan 11, 2022	4.97	5.07	4.92	4.93
4800	NASDAQ	ACTG	Mon, Jan 10, 2022	5.03	5.03	4.89	4.99
4799	NASDAQ	ACTG	Fri, Jan 7, 2022	5.03	5.11	4.95	5.07
4798	NASDAQ	ACTG	Thu, Jan 6, 2022	5.27	5.27	4.98	5.06
4797	NASDAQ	ACTG	Wed, Jan 5, 2022	5.20	5.35	5.06	5.07
4796	NASDAQ	ACTG	Tue, Jan 4, 2022	5.35	5.36	5.19	5.21
4795	NASDAQ	ACTG	Mon, Jan 3, 2022	5.18	5.40	5.18	5.34
4794	NASDAQ	ACTG	Fri, Dec 31, 2021	5.19	5.31	5.11	5.13
4793	NASDAQ	ACTG	Thu, Dec 30, 2021	5.16	5.41	5.16	5.21
4792	NASDAQ	ACTG	Wed, Dec 29, 2021	5.22	5.29	5.13	5.16
4791	NASDAQ	ACTG	Tue, Dec 28, 2021	5.26	5.35	5.21	5.26
4790	NASDAQ	ACTG	Mon, Dec 27, 2021	5.23	5.34	5.12	5.28
4789	NASDAQ	ACTG	Thu, Dec 23, 2021	5.22	5.32	5.18	5.23
4788	NASDAQ	ACTG	Wed, Dec 22, 2021	5.12	5.24	4.99	5.22
4787	NASDAQ	ACTG	Tue, Dec 21, 2021	4.75	4.99	4.75	4.96
4786	NASDAQ	ACTG	Mon, Dec 20, 2021	4.88	4.90	4.66	4.75
4785	NASDAQ	ACTG	Fri, Dec 17, 2021	4.83	5.12	4.75	4.99
4784	NASDAQ	ACTG	Thu, Dec 16, 2021	4.94	5.08	4.88	4.91
4783	NASDAQ	ACTG	Wed, Dec 15, 2021	4.81	5.00	4.76	4.95
4782	NASDAQ	ACTG	Tue, Dec 14, 2021	4.95	5.08	4.72	4.80
4781	NASDAQ	ACTG	Mon, Dec 13, 2021	5.09	5.22	5.00	5.08
4780	NASDAQ	ACTG	Fri, Dec 10, 2021	5.10	5.19	5.04	5.16
4779	NASDAQ	ACTG	Thu, Dec 9, 2021	5.06	5.20	5.03	5.15
4778	NASDAQ	ACTG	Wed, Dec 8, 2021	4.80	5.18	4.78	5.11
4777	NASDAQ	ACTG	Tue, Dec 7, 2021	4.61	4.83	4.61	4.76
4776	NASDAQ	ACTG	Mon, Dec 6, 2021	4.87	4.87	4.58	4.60
4775	NASDAQ	ACTG	Fri, Dec 3, 2021	4.98	4.98	4.66	4.82
4774	NASDAQ	ACTG	Thu, Dec 2, 2021	4.76	5.09	4.74	4.98
4773	NASDAQ	ACTG	Wed, Dec 1, 2021	5.07	5.10	4.67	4.72
4772	NASDAQ	ACTG	Tue, Nov 30, 2021	4.99	5.10	4.84	4.90
4771	NASDAQ	ACTG	Mon, Nov 29, 2021	5.29	5.29	4.95	5.08
4770	NASDAQ	ACTG	Fri, Nov 26, 2021	5.01	5.28	5.00	5.19
4769	NASDAQ	ACTG	Wed, Nov 24, 2021	5.24	5.38	5.15	5.33
4768	NASDAQ	ACTG	Tue, Nov 23, 2021	5.24	5.33	5.06	5.28
4767	NASDAQ	ACTG	Mon, Nov 22, 2021	5.36	5.49	5.23	5.24
4766	NASDAQ	ACTG	Fri, Nov 19, 2021	5.48	5.57	5.33	5.34
4765	NASDAQ	ACTG	Thu, Nov 18, 2021	5.66	5.71	5.27	5.52
4764	NASDAQ	ACTG	Wed, Nov 17, 2021	5.75	5.80	5.62	5.67
4763	NASDAQ	ACTG	Tue, Nov 16, 2021	5.56	5.83	5.41	5.80
4762	NASDAQ	ACTG	Mon, Nov 15, 2021	5.54	5.60	5.42	5.52
4761	NASDAQ	ACTG	Fri, Nov 12, 2021	5.42	5.53	5.38	5.51
4760	NASDAQ	ACTG	Thu, Nov 11, 2021	5.51	5.60	5.40	5.42
4759	NASDAQ	ACTG	Wed, Nov 10, 2021	5.63	5.71	5.32	5.50
4758	NASDAQ	ACTG	Tue, Nov 9, 2021	5.50	6.16	5.45	5.71
4757	NASDAQ	ACTG	Mon, Nov 8, 2021	5.56	5.61	5.50	5.51
4756	NASDAQ	ACTG	Fri, Nov 5, 2021	5.45	5.59	5.41	5.51
4755	NASDAQ	ACTG	Thu, Nov 4, 2021	5.51	5.57	5.35	5.41
4754	NASDAQ	ACTG	Wed, Nov 3, 2021	5.53	5.60	5.48	5.51
4753	NASDAQ	ACTG	Tue, Nov 2, 2021	5.90	5.95	5.52	5.53
4752	NASDAQ	ACTG	Mon, Nov 1, 2021	5.78	5.99	5.73	5.86
4751	NASDAQ	ACTG	Fri, Oct 29, 2021	5.63	5.77	5.62	5.73
4750	NASDAQ	ACTG	Thu, Oct 28, 2021	5.39	5.65	5.38	5.61
4749	NASDAQ	ACTG	Wed, Oct 27, 2021	5.40	5.50	5.37	5.40
4748	NASDAQ	ACTG	Tue, Oct 26, 2021	5.50	5.50	5.37	5.44
4747	NASDAQ	ACTG	Mon, Oct 25, 2021	5.45	5.60	5.43	5.49
4746	NASDAQ	ACTG	Fri, Oct 22, 2021	5.63	5.68	5.46	5.53
4745	NASDAQ	ACTG	Thu, Oct 21, 2021	5.78	5.91	5.63	5.68
4744	NASDAQ	ACTG	Wed, Oct 20, 2021	5.72	5.82	5.66	5.81
4743	NASDAQ	ACTG	Tue, Oct 19, 2021	5.52	5.74	5.42	5.71
4742	NASDAQ	ACTG	Mon, Oct 18, 2021	5.51	5.53	5.33	5.50
4741	NASDAQ	ACTG	Fri, Oct 15, 2021	5.63	5.72	5.49	5.49
4740	NASDAQ	ACTG	Thu, Oct 14, 2021	5.66	5.73	5.47	5.52
4739	NASDAQ	ACTG	Wed, Oct 13, 2021	5.54	5.67	5.42	5.62
4738	NASDAQ	ACTG	Tue, Oct 12, 2021	5.74	5.76	5.44	5.53
4737	NASDAQ	ACTG	Mon, Oct 11, 2021	5.90	6.06	5.72	5.75
4736	NASDAQ	ACTG	Fri, Oct 8, 2021	5.95	5.98	5.77	5.84
4735	NASDAQ	ACTG	Thu, Oct 7, 2021	6.03	6.07	5.83	6.03
4734	NASDAQ	ACTG	Wed, Oct 6, 2021	5.96	5.99	5.79	5.92
4733	NASDAQ	ACTG	Tue, Oct 5, 2021	6.28	6.30	5.81	6.07
4732	NASDAQ	ACTG	Mon, Oct 4, 2021	6.83	6.89	6.21	6.27
4731	NASDAQ	ACTG	Fri, Oct 1, 2021	6.95	7.05	6.77	6.88
4730	NASDAQ	ACTG	Thu, Sep 30, 2021	7.20	7.32	6.76	6.79
4729	NASDAQ	ACTG	Wed, Sep 29, 2021	6.82	7.19	6.82	7.00
4728	NASDAQ	ACTG	Tue, Sep 28, 2021	7.03	7.04	6.73	6.78
4727	NASDAQ	ACTG	Mon, Sep 27, 2021	7.17	7.32	7.01	7.07
4726	NASDAQ	ACTG	Fri, Sep 24, 2021	6.98	7.54	6.97	7.14
4725	NASDAQ	ACTG	Thu, Sep 23, 2021	6.80	7.20	6.75	7.15
4724	NASDAQ	ACTG	Wed, Sep 22, 2021	6.70	6.73	6.46	6.64
4723	NASDAQ	ACTG	Tue, Sep 21, 2021	6.59	6.75	6.43	6.70
4722	NASDAQ	ACTG	Mon, Sep 20, 2021	6.71	6.89	6.43	6.54
4721	NASDAQ	ACTG	Fri, Sep 17, 2021	6.80	7.06	6.71	6.95
4720	NASDAQ	ACTG	Thu, Sep 16, 2021	6.37	6.75	6.32	6.71
4719	NASDAQ	ACTG	Wed, Sep 15, 2021	6.50	6.55	6.25	6.31
4718	NASDAQ	ACTG	Tue, Sep 14, 2021	6.69	6.82	6.50	6.55
4717	NASDAQ	ACTG	Mon, Sep 13, 2021	6.88	6.88	6.45	6.70
4716	NASDAQ	ACTG	Fri, Sep 10, 2021	6.33	7.04	6.30	6.91
4715	NASDAQ	ACTG	Thu, Sep 9, 2021	6.31	6.48	6.27	6.30
4714	NASDAQ	ACTG	Wed, Sep 8, 2021	6.65	6.65	6.33	6.36
4713	NASDAQ	ACTG	Tue, Sep 7, 2021	6.61	6.87	6.50	6.73
4712	NASDAQ	ACTG	Fri, Sep 3, 2021	6.36	6.60	6.27	6.59
4711	NASDAQ	ACTG	Thu, Sep 2, 2021	6.31	6.63	5.70	6.39
4710	NASDAQ	ACTG	Wed, Sep 1, 2021	6.09	6.74	6.02	6.32
4709	NASDAQ	ACTG	Tue, Aug 31, 2021	5.94	6.15	5.90	6.09
4708	NASDAQ	ACTG	Mon, Aug 30, 2021	5.75	5.96	5.66	5.89
4707	NASDAQ	ACTG	Fri, Aug 27, 2021	5.64	5.87	5.64	5.72
4706	NASDAQ	ACTG	Thu, Aug 26, 2021	5.71	5.86	5.63	5.65
4705	NASDAQ	ACTG	Wed, Aug 25, 2021	5.83	5.87	5.70	5.73
4704	NASDAQ	ACTG	Tue, Aug 24, 2021	5.85	5.98	5.81	5.85
4703	NASDAQ	ACTG	Mon, Aug 23, 2021	5.57	5.91	5.57	5.84
4702	NASDAQ	ACTG	Fri, Aug 20, 2021	5.34	5.52	5.34	5.50
4701	NASDAQ	ACTG	Thu, Aug 19, 2021	5.41	5.51	5.31	5.39
4700	NASDAQ	ACTG	Wed, Aug 18, 2021	5.47	5.69	5.34	5.45
4699	NASDAQ	ACTG	Tue, Aug 17, 2021	5.50	5.62	5.44	5.47
4698	NASDAQ	ACTG	Mon, Aug 16, 2021	5.76	5.84	5.51	5.55
4697	NASDAQ	ACTG	Fri, Aug 13, 2021	5.86	5.89	5.70	5.75
4696	NASDAQ	ACTG	Thu, Aug 12, 2021	6.01	6.02	5.77	5.83
4695	NASDAQ	ACTG	Wed, Aug 11, 2021	5.99	6.04	5.73	6.02
4694	NASDAQ	ACTG	Tue, Aug 10, 2021	5.93	6.00	5.83	5.95
4693	NASDAQ	ACTG	Mon, Aug 9, 2021	5.71	5.99	5.71	5.93
4692	NASDAQ	ACTG	Fri, Aug 6, 2021	5.87	5.98	5.74	5.92
4691	NASDAQ	ACTG	Thu, Aug 5, 2021	5.65	5.83	5.65	5.81
4690	NASDAQ	ACTG	Wed, Aug 4, 2021	5.57	5.74	5.51	5.63
4689	NASDAQ	ACTG	Tue, Aug 3, 2021	5.78	5.85	5.55	5.64
4688	NASDAQ	ACTG	Mon, Aug 2, 2021	5.66	5.87	5.60	5.75
4687	NASDAQ	ACTG	Fri, Jul 30, 2021	5.66	5.75	5.60	5.64
4686	NASDAQ	ACTG	Thu, Jul 29, 2021	5.76	5.84	5.66	5.68
4685	NASDAQ	ACTG	Wed, Jul 28, 2021	5.73	5.82	5.65	5.75
4684	NASDAQ	ACTG	Tue, Jul 27, 2021	5.78	5.79	5.58	5.67
4683	NASDAQ	ACTG	Mon, Jul 26, 2021	5.85	5.97	5.78	5.84
4682	NASDAQ	ACTG	Fri, Jul 23, 2021	5.97	5.98	5.78	5.85
4681	NASDAQ	ACTG	Thu, Jul 22, 2021	6.41	6.41	5.89	5.94
4680	NASDAQ	ACTG	Wed, Jul 21, 2021	6.05	6.34	6.05	6.23
4679	NASDAQ	ACTG	Tue, Jul 20, 2021	5.77	6.20	5.72	6.05
4678	NASDAQ	ACTG	Mon, Jul 19, 2021	5.44	5.97	5.43	5.81
4677	NASDAQ	ACTG	Fri, Jul 16, 2021	6.17	6.17	5.50	5.54
4676	NASDAQ	ACTG	Thu, Jul 15, 2021	5.88	5.94	5.77	5.80
4675	NASDAQ	ACTG	Wed, Jul 14, 2021	6.07	6.15	5.87	5.90
4674	NASDAQ	ACTG	Tue, Jul 13, 2021	6.06	6.19	6.05	6.07
4673	NASDAQ	ACTG	Mon, Jul 12, 2021	6.07	6.18	5.95	6.10
4672	NASDAQ	ACTG	Fri, Jul 9, 2021	5.91	6.17	5.86	6.12
4671	NASDAQ	ACTG	Thu, Jul 8, 2021	5.80	6.01	5.20	5.88
4670	NASDAQ	ACTG	Wed, Jul 7, 2021	6.21	6.22	5.97	5.98
4669	NASDAQ	ACTG	Tue, Jul 6, 2021	6.44	6.44	6.09	6.19
4668	NASDAQ	ACTG	Fri, Jul 2, 2021	6.48	6.49	6.27	6.42
4667	NASDAQ	ACTG	Thu, Jul 1, 2021	6.80	6.87	6.36	6.46
4666	NASDAQ	ACTG	Wed, Jun 30, 2021	6.34	6.77	6.31	6.76
4665	NASDAQ	ACTG	Tue, Jun 29, 2021	6.45	6.45	6.20	6.34
4664	NASDAQ	ACTG	Mon, Jun 28, 2021	6.52	6.57	6.33	6.40
4663	NASDAQ	ACTG	Fri, Jun 25, 2021	6.50	6.66	6.45	6.51
4662	NASDAQ	ACTG	Thu, Jun 24, 2021	6.29	6.46	6.24	6.45
4661	NASDAQ	ACTG	Wed, Jun 23, 2021	6.14	6.36	6.11	6.24
4660	NASDAQ	ACTG	Tue, Jun 22, 2021	6.09	6.14	6.02	6.11
4659	NASDAQ	ACTG	Mon, Jun 21, 2021	6.14	6.21	6.08	6.13
4658	NASDAQ	ACTG	Fri, Jun 18, 2021	6.19	6.29	6.00	6.13
4657	NASDAQ	ACTG	Thu, Jun 17, 2021	6.12	6.28	6.06	6.24
4656	NASDAQ	ACTG	Wed, Jun 16, 2021	6.07	6.23	6.02	6.17
4655	NASDAQ	ACTG	Tue, Jun 15, 2021	6.03	6.13	5.97	6.11
4654	NASDAQ	ACTG	Mon, Jun 14, 2021	6.49	6.53	6.04	6.08
4653	NASDAQ	ACTG	Fri, Jun 11, 2021	6.30	6.49	6.19	6.43
4652	NASDAQ	ACTG	Thu, Jun 10, 2021	6.55	6.60	6.16	6.25
4651	NASDAQ	ACTG	Wed, Jun 9, 2021	6.53	6.98	6.48	6.56
4650	NASDAQ	ACTG	Tue, Jun 8, 2021	5.77	6.93	5.67	6.52
4649	NASDAQ	ACTG	Mon, Jun 7, 2021	5.31	5.79	5.28	5.75
4648	NASDAQ	ACTG	Fri, Jun 4, 2021	5.43	5.46	5.26	5.29
4647	NASDAQ	ACTG	Thu, Jun 3, 2021	5.35	5.42	5.25	5.39
4646	NASDAQ	ACTG	Wed, Jun 2, 2021	5.50	5.50	5.35	5.38
4645	NASDAQ	ACTG	Tue, Jun 1, 2021	5.37	5.52	5.30	5.49
4644	NASDAQ	ACTG	Fri, May 28, 2021	5.31	5.38	5.29	5.35
4643	NASDAQ	ACTG	Thu, May 27, 2021	5.37	5.40	5.29	5.30
4642	NASDAQ	ACTG	Wed, May 26, 2021	5.48	5.53	5.29	5.32
4641	NASDAQ	ACTG	Tue, May 25, 2021	5.60	5.67	5.41	5.45
4640	NASDAQ	ACTG	Mon, May 24, 2021	5.53	5.62	5.50	5.60
4639	NASDAQ	ACTG	Fri, May 21, 2021	5.64	5.71	5.47	5.51
4638	NASDAQ	ACTG	Thu, May 20, 2021	5.59	5.62	5.38	5.58
4637	NASDAQ	ACTG	Wed, May 19, 2021	5.18	5.62	5.09	5.58
4636	NASDAQ	ACTG	Tue, May 18, 2021	5.29	5.42	5.20	5.20
4635	NASDAQ	ACTG	Mon, May 17, 2021	5.51	5.63	5.26	5.35
4634	NASDAQ	ACTG	Fri, May 14, 2021	5.48	5.54	5.38	5.48
4633	NASDAQ	ACTG	Thu, May 13, 2021	5.51	5.66	5.26	5.40
4632	NASDAQ	ACTG	Wed, May 12, 2021	5.70	5.73	5.44	5.48
4631	NASDAQ	ACTG	Tue, May 11, 2021	5.42	5.82	5.20	5.80
4630	NASDAQ	ACTG	Mon, May 10, 2021	5.97	5.97	5.53	5.54
4629	NASDAQ	ACTG	Fri, May 7, 2021	5.91	6.03	5.83	5.95
4628	NASDAQ	ACTG	Thu, May 6, 2021	5.93	5.93	5.66	5.91
4627	NASDAQ	ACTG	Wed, May 5, 2021	5.92	6.08	5.68	5.94
4626	NASDAQ	ACTG	Tue, May 4, 2021	6.17	6.18	5.81	5.89
4625	NASDAQ	ACTG	Mon, May 3, 2021	6.12	6.22	5.96	6.19
4624	NASDAQ	ACTG	Fri, Apr 30, 2021	6.11	6.17	5.99	6.08
4623	NASDAQ	ACTG	Thu, Apr 29, 2021	6.20	6.22	6.08	6.14
4622	NASDAQ	ACTG	Wed, Apr 28, 2021	6.11	6.17	6.01	6.12
4621	NASDAQ	ACTG	Tue, Apr 27, 2021	6.18	6.28	6.04	6.09
4620	NASDAQ	ACTG	Mon, Apr 26, 2021	5.83	6.14	5.80	6.11
4619	NASDAQ	ACTG	Fri, Apr 23, 2021	5.82	6.07	5.75	6.00
4618	NASDAQ	ACTG	Thu, Apr 22, 2021	5.80	5.91	5.73	5.78
4617	NASDAQ	ACTG	Wed, Apr 21, 2021	5.56	5.87	5.49	5.78
4616	NASDAQ	ACTG	Tue, Apr 20, 2021	5.74	5.74	5.39	5.45
4615	NASDAQ	ACTG	Mon, Apr 19, 2021	5.91	6.04	5.76	5.79
4614	NASDAQ	ACTG	Fri, Apr 16, 2021	6.04	6.04	5.65	5.96
4613	NASDAQ	ACTG	Thu, Apr 15, 2021	5.99	6.26	5.91	6.02
4612	NASDAQ	ACTG	Wed, Apr 14, 2021	6.30	6.44	5.90	5.92
4611	NASDAQ	ACTG	Tue, Apr 13, 2021	6.65	6.65	6.24	6.34
4610	NASDAQ	ACTG	Mon, Apr 12, 2021	6.65	6.86	6.58	6.68
4609	NASDAQ	ACTG	Fri, Apr 9, 2021	6.47	6.61	6.43	6.56
4608	NASDAQ	ACTG	Thu, Apr 8, 2021	6.25	6.49	6.25	6.47
4607	NASDAQ	ACTG	Wed, Apr 7, 2021	6.27	6.29	6.08	6.22
4606	NASDAQ	ACTG	Tue, Apr 6, 2021	6.28	6.46	6.25	6.29
4605	NASDAQ	ACTG	Mon, Apr 5, 2021	6.49	6.49	6.05	6.32
4604	NASDAQ	ACTG	Thu, Apr 1, 2021	6.69	6.79	6.23	6.39
4603	NASDAQ	ACTG	Wed, Mar 31, 2021	6.31	6.73	6.22	6.65
4602	NASDAQ	ACTG	Tue, Mar 30, 2021	6.43	6.62	5.97	6.11
4601	NASDAQ	ACTG	Mon, Mar 29, 2021	6.22	6.35	5.72	6.15
4600	NASDAQ	ACTG	Fri, Mar 26, 2021	6.08	6.20	5.78	6.07
4599	NASDAQ	ACTG	Thu, Mar 25, 2021	5.72	6.08	5.55	6.06
4598	NASDAQ	ACTG	Wed, Mar 24, 2021	5.70	5.87	5.65	5.72
4597	NASDAQ	ACTG	Tue, Mar 23, 2021	5.86	5.86	5.65	5.68
4596	NASDAQ	ACTG	Mon, Mar 22, 2021	5.98	6.17	5.86	5.87
4595	NASDAQ	ACTG	Fri, Mar 19, 2021	6.00	6.10	5.78	5.82
4594	NASDAQ	ACTG	Thu, Mar 18, 2021	6.30	6.39	6.00	6.04
4593	NASDAQ	ACTG	Wed, Mar 17, 2021	6.11	6.46	5.88	6.35
4592	NASDAQ	ACTG	Tue, Mar 16, 2021	6.37	6.37	6.03	6.11
4591	NASDAQ	ACTG	Mon, Mar 15, 2021	6.45	6.56	6.29	6.39
4590	NASDAQ	ACTG	Fri, Mar 12, 2021	6.39	6.51	6.25	6.39
4589	NASDAQ	ACTG	Thu, Mar 11, 2021	6.51	6.65	6.25	6.46
4588	NASDAQ	ACTG	Wed, Mar 10, 2021	6.63	6.90	6.41	6.48
4587	NASDAQ	ACTG	Tue, Mar 9, 2021	6.50	6.73	6.39	6.53
4586	NASDAQ	ACTG	Mon, Mar 8, 2021	6.60	6.73	6.36	6.39
4585	NASDAQ	ACTG	Fri, Mar 5, 2021	6.42	6.59	5.86	6.52
4584	NASDAQ	ACTG	Thu, Mar 4, 2021	6.83	6.94	5.88	6.43
4583	NASDAQ	ACTG	Wed, Mar 3, 2021	7.20	7.28	6.86	6.86
4582	NASDAQ	ACTG	Tue, Mar 2, 2021	7.15	7.15	6.77	7.11
4581	NASDAQ	ACTG	Mon, Mar 1, 2021	7.30	7.42	7.08	7.12
4580	NASDAQ	ACTG	Fri, Feb 26, 2021	7.55	7.60	6.81	7.10
4579	NASDAQ	ACTG	Thu, Feb 25, 2021	7.67	7.90	7.40	7.56
4578	NASDAQ	ACTG	Wed, Feb 24, 2021	8.00	8.27	7.59	7.81
4577	NASDAQ	ACTG	Tue, Feb 23, 2021	7.92	8.21	7.39	8.13
4576	NASDAQ	ACTG	Mon, Feb 22, 2021	8.54	9.09	8.02	8.30
4575	NASDAQ	ACTG	Fri, Feb 19, 2021	8.02	8.77	8.02	8.50
4574	NASDAQ	ACTG	Thu, Feb 18, 2021	7.97	8.21	7.67	7.99
4573	NASDAQ	ACTG	Wed, Feb 17, 2021	7.85	8.45	7.84	8.12
4572	NASDAQ	ACTG	Tue, Feb 16, 2021	8.17	8.40	7.79	7.86
4571	NASDAQ	ACTG	Fri, Feb 12, 2021	7.92	8.08	7.44	8.00
4570	NASDAQ	ACTG	Thu, Feb 11, 2021	8.24	8.30	7.56	7.86
4569	NASDAQ	ACTG	Wed, Feb 10, 2021	7.65	8.50	7.42	8.05
4568	NASDAQ	ACTG	Tue, Feb 9, 2021	7.20	7.94	7.18	7.49
4567	NASDAQ	ACTG	Mon, Feb 8, 2021	7.16	7.27	6.64	7.18
4566	NASDAQ	ACTG	Fri, Feb 5, 2021	7.48	7.50	6.87	7.15
4565	NASDAQ	ACTG	Thu, Feb 4, 2021	7.32	7.70	6.90	7.30
4564	NASDAQ	ACTG	Wed, Feb 3, 2021	6.41	7.24	6.41	7.08
4563	NASDAQ	ACTG	Tue, Feb 2, 2021	6.01	6.65	5.99	6.42
4562	NASDAQ	ACTG	Mon, Feb 1, 2021	5.77	6.14	5.70	5.98
4561	NASDAQ	ACTG	Fri, Jan 29, 2021	5.71	6.05	5.56	5.60
4560	NASDAQ	ACTG	Thu, Jan 28, 2021	5.66	5.71	5.41	5.66
4559	NASDAQ	ACTG	Wed, Jan 27, 2021	5.75	5.85	5.30	5.66
4558	NASDAQ	ACTG	Tue, Jan 26, 2021	5.69	6.10	5.67	5.95
4557	NASDAQ	ACTG	Mon, Jan 25, 2021	5.59	5.78	5.10	5.60
4556	NASDAQ	ACTG	Fri, Jan 22, 2021	6.00	6.05	5.65	5.74
4555	NASDAQ	ACTG	Thu, Jan 21, 2021	5.58	6.25	5.46	6.11
4554	NASDAQ	ACTG	Wed, Jan 20, 2021	5.70	6.02	5.29	5.69
4553	NASDAQ	ACTG	Tue, Jan 19, 2021	5.65	5.76	5.37	5.60
4552	NASDAQ	ACTG	Fri, Jan 15, 2021	4.92	5.26	4.78	5.16
4551	NASDAQ	ACTG	Thu, Jan 14, 2021	4.39	5.57	4.33	5.09
4550	NASDAQ	ACTG	Wed, Jan 13, 2021	4.35	4.38	4.28	4.30
4549	NASDAQ	ACTG	Tue, Jan 12, 2021	4.21	4.37	4.15	4.34
4548	NASDAQ	ACTG	Mon, Jan 11, 2021	4.37	4.55	4.15	4.23
4547	NASDAQ	ACTG	Fri, Jan 8, 2021	4.20	4.40	4.17	4.38
4546	NASDAQ	ACTG	Thu, Jan 7, 2021	3.92	4.40	3.91	4.22
4545	NASDAQ	ACTG	Wed, Jan 6, 2021	4.02	4.07	3.88	3.90
4544	NASDAQ	ACTG	Tue, Jan 5, 2021	3.78	4.06	3.78	3.99
4543	NASDAQ	ACTG	Mon, Jan 4, 2021	3.95	3.99	3.80	3.80
4542	NASDAQ	ACTG	Thu, Dec 31, 2020	4.00	4.01	3.91	3.94
4541	NASDAQ	ACTG	Wed, Dec 30, 2020	4.02	4.14	3.90	3.99
4540	NASDAQ	ACTG	Tue, Dec 29, 2020	4.11	4.15	3.93	4.02
4539	NASDAQ	ACTG	Mon, Dec 28, 2020	4.16	4.28	4.07	4.13
4538	NASDAQ	ACTG	Thu, Dec 24, 2020	4.19	4.25	4.09	4.10
4537	NASDAQ	ACTG	Wed, Dec 23, 2020	4.04	4.21	4.01	4.11
4536	NASDAQ	ACTG	Tue, Dec 22, 2020	4.02	4.16	3.96	3.98
4535	NASDAQ	ACTG	Mon, Dec 21, 2020	4.03	4.19	3.85	4.00
4534	NASDAQ	ACTG	Fri, Dec 18, 2020	3.89	4.27	3.83	4.01
4533	NASDAQ	ACTG	Thu, Dec 17, 2020	3.75	4.05	3.71	4.01
4532	NASDAQ	ACTG	Wed, Dec 16, 2020	3.77	3.81	3.70	3.74
4531	NASDAQ	ACTG	Tue, Dec 15, 2020	3.87	3.92	3.75	3.76
4530	NASDAQ	ACTG	Mon, Dec 14, 2020	3.91	3.92	3.82	3.84
4529	NASDAQ	ACTG	Fri, Dec 11, 2020	3.68	4.00	3.68	3.79
4528	NASDAQ	ACTG	Thu, Dec 10, 2020	3.59	3.70	3.51	3.68
4527	NASDAQ	ACTG	Wed, Dec 9, 2020	3.55	3.72	3.53	3.59
4526	NASDAQ	ACTG	Tue, Dec 8, 2020	3.58	3.58	3.48	3.53
4525	NASDAQ	ACTG	Mon, Dec 7, 2020	3.65	3.65	3.56	3.57
4524	NASDAQ	ACTG	Fri, Dec 4, 2020	3.65	3.71	3.60	3.63
4523	NASDAQ	ACTG	Thu, Dec 3, 2020	3.67	3.71	3.63	3.65
4522	NASDAQ	ACTG	Wed, Dec 2, 2020	3.68	3.77	3.64	3.67
4521	NASDAQ	ACTG	Tue, Dec 1, 2020	3.75	3.77	3.66	3.70
4520	NASDAQ	ACTG	Mon, Nov 30, 2020	3.66	3.99	3.61	3.69
4519	NASDAQ	ACTG	Fri, Nov 27, 2020	3.77	3.82	3.62	3.70
4518	NASDAQ	ACTG	Wed, Nov 25, 2020	3.76	3.82	3.72	3.78
4517	NASDAQ	ACTG	Tue, Nov 24, 2020	3.78	3.85	3.66	3.77
4516	NASDAQ	ACTG	Mon, Nov 23, 2020	3.74	3.82	3.62	3.74
4515	NASDAQ	ACTG	Fri, Nov 20, 2020	3.65	3.72	3.50	3.70
4514	NASDAQ	ACTG	Thu, Nov 19, 2020	3.77	3.77	3.55	3.68
4513	NASDAQ	ACTG	Wed, Nov 18, 2020	3.79	3.79	3.70	3.71
4512	NASDAQ	ACTG	Tue, Nov 17, 2020	3.82	3.83	3.76	3.79
4511	NASDAQ	ACTG	Mon, Nov 16, 2020	3.56	3.90	3.56	3.83
4510	NASDAQ	ACTG	Fri, Nov 13, 2020	3.64	3.72	3.48	3.50
4509	NASDAQ	ACTG	Thu, Nov 12, 2020	3.59	3.64	3.51	3.63
4508	NASDAQ	ACTG	Wed, Nov 11, 2020	3.68	3.70	3.54	3.60
4507	NASDAQ	ACTG	Tue, Nov 10, 2020	3.65	3.70	3.55	3.64
4506	NASDAQ	ACTG	Mon, Nov 9, 2020	3.88	3.88	3.52	3.59
4505	NASDAQ	ACTG	Fri, Nov 6, 2020	3.65	3.71	3.40	3.59
4504	NASDAQ	ACTG	Thu, Nov 5, 2020	3.45	3.69	3.45	3.64
4503	NASDAQ	ACTG	Wed, Nov 4, 2020	3.28	3.37	3.25	3.36
4502	NASDAQ	ACTG	Tue, Nov 3, 2020	3.26	3.36	3.22	3.28
4501	NASDAQ	ACTG	Mon, Nov 2, 2020	3.15	3.27	3.14	3.21
4500	NASDAQ	ACTG	Fri, Oct 30, 2020	3.23	3.23	3.12	3.15
4499	NASDAQ	ACTG	Thu, Oct 29, 2020	3.18	3.25	3.15	3.22
4498	NASDAQ	ACTG	Wed, Oct 28, 2020	3.18	3.23	3.06	3.18
4497	NASDAQ	ACTG	Tue, Oct 27, 2020	3.28	3.28	3.10	3.20
4496	NASDAQ	ACTG	Mon, Oct 26, 2020	3.34	3.34	3.18	3.30
4495	NASDAQ	ACTG	Fri, Oct 23, 2020	3.36	3.39	3.29	3.35
4494	NASDAQ	ACTG	Thu, Oct 22, 2020	3.24	3.41	3.24	3.36
4493	NASDAQ	ACTG	Wed, Oct 21, 2020	3.21	3.27	3.08	3.24
4492	NASDAQ	ACTG	Tue, Oct 20, 2020	3.22	3.29	3.16	3.22
4491	NASDAQ	ACTG	Mon, Oct 19, 2020	3.26	3.31	3.16	3.20
4490	NASDAQ	ACTG	Fri, Oct 16, 2020	3.31	3.39	3.24	3.26
4489	NASDAQ	ACTG	Thu, Oct 15, 2020	3.31	3.47	3.29	3.33
4488	NASDAQ	ACTG	Wed, Oct 14, 2020	3.35	3.39	3.29	3.32
4487	NASDAQ	ACTG	Tue, Oct 13, 2020	3.36	3.37	3.33	3.35
4486	NASDAQ	ACTG	Mon, Oct 12, 2020	3.40	3.45	3.32	3.39
4485	NASDAQ	ACTG	Fri, Oct 9, 2020	3.36	3.42	3.35	3.38
4484	NASDAQ	ACTG	Thu, Oct 8, 2020	3.35	3.36	3.25	3.26
4483	NASDAQ	ACTG	Wed, Oct 7, 2020	3.37	3.37	3.30	3.33
4482	NASDAQ	ACTG	Tue, Oct 6, 2020	3.37	3.40	3.33	3.34
4481	NASDAQ	ACTG	Mon, Oct 5, 2020	3.44	3.53	3.36	3.37
4480	NASDAQ	ACTG	Fri, Oct 2, 2020	3.42	3.49	3.39	3.41
4479	NASDAQ	ACTG	Thu, Oct 1, 2020	3.49	3.58	3.49	3.52
4478	NASDAQ	ACTG	Wed, Sep 30, 2020	3.47	3.54	3.44	3.47
4477	NASDAQ	ACTG	Tue, Sep 29, 2020	3.50	3.60	3.43	3.45
4476	NASDAQ	ACTG	Mon, Sep 28, 2020	3.45	3.63	3.45	3.51
4475	NASDAQ	ACTG	Fri, Sep 25, 2020	3.38	3.47	3.35	3.38
4474	NASDAQ	ACTG	Thu, Sep 24, 2020	3.49	3.51	3.32	3.38
4473	NASDAQ	ACTG	Wed, Sep 23, 2020	3.53	3.62	3.46	3.48
4472	NASDAQ	ACTG	Tue, Sep 22, 2020	3.60	3.70	3.46	3.52
4471	NASDAQ	ACTG	Mon, Sep 21, 2020	3.73	3.80	3.59	3.61
4470	NASDAQ	ACTG	Fri, Sep 18, 2020	3.84	3.88	3.74	3.80
4469	NASDAQ	ACTG	Thu, Sep 17, 2020	3.74	3.84	3.58	3.80
4468	NASDAQ	ACTG	Wed, Sep 16, 2020	3.87	3.91	3.77	3.79
4467	NASDAQ	ACTG	Tue, Sep 15, 2020	3.80	3.85	3.78	3.79
4466	NASDAQ	ACTG	Mon, Sep 14, 2020	3.78	3.85	3.77	3.79
4465	NASDAQ	ACTG	Fri, Sep 11, 2020	3.80	3.86	3.74	3.76
4464	NASDAQ	ACTG	Thu, Sep 10, 2020	3.84	3.93	3.82	3.82
4463	NASDAQ	ACTG	Wed, Sep 9, 2020	3.78	3.92	3.78	3.82
4462	NASDAQ	ACTG	Tue, Sep 8, 2020	3.78	3.86	3.66	3.69
4461	NASDAQ	ACTG	Fri, Sep 4, 2020	3.76	3.84	3.66	3.80
4460	NASDAQ	ACTG	Thu, Sep 3, 2020	3.82	3.86	3.72	3.75
4459	NASDAQ	ACTG	Wed, Sep 2, 2020	3.81	3.91	3.81	3.82
4458	NASDAQ	ACTG	Tue, Sep 1, 2020	3.76	3.82	3.72	3.82
4457	NASDAQ	ACTG	Mon, Aug 31, 2020	3.83	3.85	3.72	3.80
4456	NASDAQ	ACTG	Fri, Aug 28, 2020	3.84	3.91	3.74	3.84
4455	NASDAQ	ACTG	Thu, Aug 27, 2020	3.97	3.97	3.81	3.85
4454	NASDAQ	ACTG	Wed, Aug 26, 2020	3.99	4.00	3.89	3.94
4453	NASDAQ	ACTG	Tue, Aug 25, 2020	3.99	4.01	3.96	3.97
4452	NASDAQ	ACTG	Mon, Aug 24, 2020	3.89	4.01	3.87	3.98
4451	NASDAQ	ACTG	Fri, Aug 21, 2020	4.00	4.01	3.91	3.92
4450	NASDAQ	ACTG	Thu, Aug 20, 2020	3.96	4.00	3.92	3.99
4449	NASDAQ	ACTG	Wed, Aug 19, 2020	3.97	4.01	3.92	3.98
4448	NASDAQ	ACTG	Tue, Aug 18, 2020	3.99	4.03	3.83	3.97
4447	NASDAQ	ACTG	Mon, Aug 17, 2020	4.02	4.05	3.96	4.03
4446	NASDAQ	ACTG	Fri, Aug 14, 2020	4.13	4.13	3.96	4.00
4445	NASDAQ	ACTG	Thu, Aug 13, 2020	4.12	4.20	4.07	4.13
4444	NASDAQ	ACTG	Wed, Aug 12, 2020	4.18	4.21	4.07	4.11
4443	NASDAQ	ACTG	Tue, Aug 11, 2020	4.15	4.19	4.06	4.10
4442	NASDAQ	ACTG	Mon, Aug 10, 2020	4.20	4.25	3.93	4.10
4441	NASDAQ	ACTG	Fri, Aug 7, 2020	4.06	4.20	4.04	4.14
4440	NASDAQ	ACTG	Thu, Aug 6, 2020	3.94	4.15	3.94	4.04
4439	NASDAQ	ACTG	Wed, Aug 5, 2020	4.01	4.01	3.90	3.95
4438	NASDAQ	ACTG	Tue, Aug 4, 2020	3.97	4.01	3.94	3.97
4437	NASDAQ	ACTG	Mon, Aug 3, 2020	3.93	4.06	3.91	3.97
4436	NASDAQ	ACTG	Fri, Jul 31, 2020	4.02	4.04	3.89	3.96
4435	NASDAQ	ACTG	Thu, Jul 30, 2020	4.05	4.10	3.98	4.04
4434	NASDAQ	ACTG	Wed, Jul 29, 2020	4.12	4.25	3.99	4.09
4433	NASDAQ	ACTG	Tue, Jul 28, 2020	4.03	4.19	4.03	4.09
4432	NASDAQ	ACTG	Mon, Jul 27, 2020	4.01	4.12	3.98	4.04
4431	NASDAQ	ACTG	Fri, Jul 24, 2020	3.98	4.13	3.98	4.07
4430	NASDAQ	ACTG	Thu, Jul 23, 2020	4.08	4.32	3.96	4.02
4429	NASDAQ	ACTG	Wed, Jul 22, 2020	4.07	4.13	4.04	4.09
4428	NASDAQ	ACTG	Tue, Jul 21, 2020	4.20	4.46	4.04	4.10
4427	NASDAQ	ACTG	Mon, Jul 20, 2020	4.01	4.29	3.99	4.25
4426	NASDAQ	ACTG	Fri, Jul 17, 2020	4.08	4.08	3.90	4.01
4425	NASDAQ	ACTG	Thu, Jul 16, 2020	4.09	4.17	4.04	4.09
4424	NASDAQ	ACTG	Wed, Jul 15, 2020	3.95	4.15	3.90	4.11
4423	NASDAQ	ACTG	Tue, Jul 14, 2020	3.85	3.94	3.78	3.89
4422	NASDAQ	ACTG	Mon, Jul 13, 2020	3.83	4.01	3.78	3.79
4421	NASDAQ	ACTG	Fri, Jul 10, 2020	3.86	3.93	3.75	3.82
4420	NASDAQ	ACTG	Thu, Jul 9, 2020	3.89	3.98	3.84	3.85
4419	NASDAQ	ACTG	Wed, Jul 8, 2020	3.84	3.92	3.76	3.89
4418	NASDAQ	ACTG	Tue, Jul 7, 2020	4.00	4.00	3.79	3.85
4417	NASDAQ	ACTG	Mon, Jul 6, 2020	4.16	4.25	3.95	4.00
4416	NASDAQ	ACTG	Thu, Jul 2, 2020	4.12	4.34	4.07	4.13
4415	NASDAQ	ACTG	Wed, Jul 1, 2020	4.07	4.14	4.04	4.05
4414	NASDAQ	ACTG	Tue, Jun 30, 2020	4.05	4.20	4.00	4.09
4413	NASDAQ	ACTG	Mon, Jun 29, 2020	4.10	4.17	4.01	4.06
4412	NASDAQ	ACTG	Fri, Jun 26, 2020	3.89	4.25	3.76	4.08
4411	NASDAQ	ACTG	Thu, Jun 25, 2020	3.94	3.99	3.84	3.88
4410	NASDAQ	ACTG	Wed, Jun 24, 2020	3.95	3.98	3.82	3.95
4409	NASDAQ	ACTG	Tue, Jun 23, 2020	3.99	4.10	3.94	3.98
4408	NASDAQ	ACTG	Mon, Jun 22, 2020	3.88	3.93	3.78	3.92
4407	NASDAQ	ACTG	Fri, Jun 19, 2020	3.79	3.99	3.78	3.89
4406	NASDAQ	ACTG	Thu, Jun 18, 2020	3.79	3.94	3.78	3.87
4405	NASDAQ	ACTG	Wed, Jun 17, 2020	4.00	4.03	3.84	3.85
4404	NASDAQ	ACTG	Tue, Jun 16, 2020	4.00	4.05	3.83	3.97
4403	NASDAQ	ACTG	Mon, Jun 15, 2020	3.94	4.10	3.81	4.00
4402	NASDAQ	ACTG	Fri, Jun 12, 2020	4.07	4.13	3.97	4.01
4401	NASDAQ	ACTG	Thu, Jun 11, 2020	3.89	3.98	3.73	3.98
4400	NASDAQ	ACTG	Wed, Jun 10, 2020	3.73	4.30	3.71	3.99
4399	NASDAQ	ACTG	Tue, Jun 9, 2020	3.85	3.95	3.64	3.73
4398	NASDAQ	ACTG	Mon, Jun 8, 2020	3.80	3.90	3.70	3.87
4397	NASDAQ	ACTG	Fri, Jun 5, 2020	3.70	3.80	3.08	3.72
4396	NASDAQ	ACTG	Thu, Jun 4, 2020	2.91	3.22	2.83	3.19
4395	NASDAQ	ACTG	Wed, Jun 3, 2020	2.52	3.36	2.52	2.97
4394	NASDAQ	ACTG	Tue, Jun 2, 2020	2.58	2.59	2.49	2.50
4393	NASDAQ	ACTG	Mon, Jun 1, 2020	2.59	2.64	2.55	2.55
4392	NASDAQ	ACTG	Fri, May 29, 2020	2.56	2.61	2.49	2.59
4391	NASDAQ	ACTG	Thu, May 28, 2020	2.60	2.69	2.55	2.57
4390	NASDAQ	ACTG	Wed, May 27, 2020	2.63	2.68	2.53	2.57
4389	NASDAQ	ACTG	Tue, May 26, 2020	2.68	2.69	2.59	2.60
4388	NASDAQ	ACTG	Fri, May 22, 2020	2.59	2.62	2.37	2.60
4387	NASDAQ	ACTG	Thu, May 21, 2020	2.32	2.37	2.30	2.32
4386	NASDAQ	ACTG	Wed, May 20, 2020	2.28	2.38	2.25	2.32
4385	NASDAQ	ACTG	Tue, May 19, 2020	2.30	2.36	2.24	2.25
4384	NASDAQ	ACTG	Mon, May 18, 2020	2.27	2.43	2.27	2.31
4383	NASDAQ	ACTG	Fri, May 15, 2020	2.29	2.30	2.23	2.24
4382	NASDAQ	ACTG	Thu, May 14, 2020	2.29	2.33	2.26	2.28
4381	NASDAQ	ACTG	Wed, May 13, 2020	2.43	2.43	2.30	2.33
4380	NASDAQ	ACTG	Tue, May 12, 2020	2.53	2.58	2.43	2.45
4379	NASDAQ	ACTG	Mon, May 11, 2020	2.45	2.55	2.44	2.50
4378	NASDAQ	ACTG	Fri, May 8, 2020	2.43	2.49	2.36	2.45
4377	NASDAQ	ACTG	Thu, May 7, 2020	2.41	2.42	2.34	2.39
4376	NASDAQ	ACTG	Wed, May 6, 2020	2.40	2.42	2.37	2.39
4375	NASDAQ	ACTG	Tue, May 5, 2020	2.47	2.49	2.40	2.42
4374	NASDAQ	ACTG	Mon, May 4, 2020	2.44	2.46	2.39	2.43
4373	NASDAQ	ACTG	Fri, May 1, 2020	2.48	2.52	2.40	2.45
4372	NASDAQ	ACTG	Thu, Apr 30, 2020	2.60	2.61	2.41	2.53
4371	NASDAQ	ACTG	Wed, Apr 29, 2020	2.71	2.73	2.63	2.63
4370	NASDAQ	ACTG	Tue, Apr 28, 2020	2.72	2.72	2.61	2.64
4369	NASDAQ	ACTG	Mon, Apr 27, 2020	2.60	2.71	2.51	2.68
4368	NASDAQ	ACTG	Fri, Apr 24, 2020	2.53	2.62	2.50	2.59
4367	NASDAQ	ACTG	Thu, Apr 23, 2020	2.65	2.69	2.50	2.54
4366	NASDAQ	ACTG	Wed, Apr 22, 2020	2.65	2.71	2.54	2.66
4365	NASDAQ	ACTG	Tue, Apr 21, 2020	2.48	2.65	2.44	2.63
4364	NASDAQ	ACTG	Mon, Apr 20, 2020	2.43	2.62	2.43	2.53
4363	NASDAQ	ACTG	Fri, Apr 17, 2020	2.38	2.50	2.37	2.43
4362	NASDAQ	ACTG	Thu, Apr 16, 2020	2.41	2.45	2.38	2.40
4361	NASDAQ	ACTG	Wed, Apr 15, 2020	2.29	2.42	2.29	2.39
4360	NASDAQ	ACTG	Tue, Apr 14, 2020	2.53	2.57	2.36	2.38
4359	NASDAQ	ACTG	Mon, Apr 13, 2020	2.50	2.59	2.47	2.49
4358	NASDAQ	ACTG	Thu, Apr 9, 2020	2.58	2.66	2.50	2.53
4357	NASDAQ	ACTG	Wed, Apr 8, 2020	2.40	2.60	2.40	2.51
4356	NASDAQ	ACTG	Tue, Apr 7, 2020	2.46	2.53	2.31	2.36
4355	NASDAQ	ACTG	Mon, Apr 6, 2020	2.38	2.46	2.35	2.45
4354	NASDAQ	ACTG	Fri, Apr 3, 2020	2.26	2.33	2.21	2.31
4353	NASDAQ	ACTG	Thu, Apr 2, 2020	2.20	2.32	2.20	2.28
4352	NASDAQ	ACTG	Wed, Apr 1, 2020	2.16	2.30	2.14	2.20
4351	NASDAQ	ACTG	Tue, Mar 31, 2020	2.33	2.36	2.18	2.22
4350	NASDAQ	ACTG	Mon, Mar 30, 2020	2.22	2.34	2.22	2.31
4349	NASDAQ	ACTG	Fri, Mar 27, 2020	2.31	2.36	2.22	2.25
4348	NASDAQ	ACTG	Thu, Mar 26, 2020	2.31	2.40	2.28	2.39
4347	NASDAQ	ACTG	Wed, Mar 25, 2020	2.26	2.34	2.20	2.30
4346	NASDAQ	ACTG	Tue, Mar 24, 2020	2.30	2.38	2.22	2.28
4345	NASDAQ	ACTG	Mon, Mar 23, 2020	2.30	2.37	2.15	2.25
4344	NASDAQ	ACTG	Fri, Mar 20, 2020	2.19	2.29	2.05	2.29
4343	NASDAQ	ACTG	Thu, Mar 19, 2020	2.03	2.29	1.98	2.19
4342	NASDAQ	ACTG	Wed, Mar 18, 2020	2.14	2.17	1.96	2.01
4341	NASDAQ	ACTG	Tue, Mar 17, 2020	2.09	2.30	2.05	2.21
4340	NASDAQ	ACTG	Mon, Mar 16, 2020	1.76	2.30	1.75	2.09
4339	NASDAQ	ACTG	Fri, Mar 13, 2020	2.35	2.37	2.21	2.30
4338	NASDAQ	ACTG	Thu, Mar 12, 2020	2.19	2.31	2.11	2.27
4337	NASDAQ	ACTG	Wed, Mar 11, 2020	2.10	2.33	2.10	2.22
4336	NASDAQ	ACTG	Tue, Mar 10, 2020	2.20	2.20	2.04	2.16
4335	NASDAQ	ACTG	Mon, Mar 9, 2020	2.15	2.22	2.09	2.16
4334	NASDAQ	ACTG	Fri, Mar 6, 2020	2.19	2.29	2.19	2.22
4333	NASDAQ	ACTG	Thu, Mar 5, 2020	2.30	2.33	2.22	2.24
4332	NASDAQ	ACTG	Wed, Mar 4, 2020	2.34	2.39	2.30	2.32
4331	NASDAQ	ACTG	Tue, Mar 3, 2020	2.35	2.39	2.31	2.32
4330	NASDAQ	ACTG	Mon, Mar 2, 2020	2.32	2.39	2.30	2.34
4329	NASDAQ	ACTG	Fri, Feb 28, 2020	2.30	2.42	2.30	2.30
4328	NASDAQ	ACTG	Thu, Feb 27, 2020	2.42	2.44	2.33	2.33
4327	NASDAQ	ACTG	Wed, Feb 26, 2020	2.44	2.52	2.41	2.43
4326	NASDAQ	ACTG	Tue, Feb 25, 2020	2.50	2.50	2.40	2.44
4325	NASDAQ	ACTG	Mon, Feb 24, 2020	2.55	2.60	2.39	2.51
4324	NASDAQ	ACTG	Fri, Feb 21, 2020	2.47	2.63	2.47	2.59
4323	NASDAQ	ACTG	Thu, Feb 20, 2020	2.38	2.49	2.38	2.46
4322	NASDAQ	ACTG	Wed, Feb 19, 2020	2.43	2.51	2.38	2.38
4321	NASDAQ	ACTG	Tue, Feb 18, 2020	2.44	2.46	2.41	2.43
4320	NASDAQ	ACTG	Fri, Feb 14, 2020	2.42	2.47	2.39	2.45
4319	NASDAQ	ACTG	Thu, Feb 13, 2020	2.47	2.47	2.41	2.43
4318	NASDAQ	ACTG	Wed, Feb 12, 2020	2.46	2.52	2.42	2.47
4317	NASDAQ	ACTG	Tue, Feb 11, 2020	2.47	2.49	2.42	2.45
4316	NASDAQ	ACTG	Mon, Feb 10, 2020	2.47	2.50	2.46	2.47
4315	NASDAQ	ACTG	Fri, Feb 7, 2020	2.52	2.56	2.46	2.48
4314	NASDAQ	ACTG	Thu, Feb 6, 2020	2.44	2.57	2.44	2.55
4313	NASDAQ	ACTG	Wed, Feb 5, 2020	2.45	2.50	2.43	2.44
4312	NASDAQ	ACTG	Tue, Feb 4, 2020	2.48	2.50	2.44	2.45
4311	NASDAQ	ACTG	Mon, Feb 3, 2020	2.50	2.61	2.42	2.48
4310	NASDAQ	ACTG	Fri, Jan 31, 2020	2.57	2.57	2.45	2.50
4309	NASDAQ	ACTG	Thu, Jan 30, 2020	2.41	2.60	2.40	2.57
4308	NASDAQ	ACTG	Wed, Jan 29, 2020	2.50	2.54	2.42	2.43
4307	NASDAQ	ACTG	Tue, Jan 28, 2020	2.53	2.55	2.50	2.51
4306	NASDAQ	ACTG	Mon, Jan 27, 2020	2.60	2.60	2.52	2.53
4305	NASDAQ	ACTG	Fri, Jan 24, 2020	2.58	2.64	2.58	2.62
4304	NASDAQ	ACTG	Thu, Jan 23, 2020	2.65	2.66	2.57	2.59
4303	NASDAQ	ACTG	Wed, Jan 22, 2020	2.69	2.72	2.65	2.65
4302	NASDAQ	ACTG	Tue, Jan 21, 2020	2.75	2.77	2.68	2.69
4301	NASDAQ	ACTG	Fri, Jan 17, 2020	2.81	2.81	2.73	2.77
4300	NASDAQ	ACTG	Thu, Jan 16, 2020	2.67	2.82	2.67	2.77
4299	NASDAQ	ACTG	Wed, Jan 15, 2020	2.68	2.71	2.66	2.67
4298	NASDAQ	ACTG	Tue, Jan 14, 2020	2.75	2.75	2.67	2.69
4297	NASDAQ	ACTG	Mon, Jan 13, 2020	2.67	2.75	2.67	2.73
4296	NASDAQ	ACTG	Fri, Jan 10, 2020	2.70	2.73	2.65	2.68
4295	NASDAQ	ACTG	Thu, Jan 9, 2020	2.73	2.75	2.68	2.70
4294	NASDAQ	ACTG	Wed, Jan 8, 2020	2.69	2.71	2.68	2.70
4293	NASDAQ	ACTG	Tue, Jan 7, 2020	2.70	2.75	2.67	2.71
4292	NASDAQ	ACTG	Mon, Jan 6, 2020	2.62	2.72	2.60	2.71
4291	NASDAQ	ACTG	Fri, Jan 3, 2020	2.61	2.67	2.61	2.62
4290	NASDAQ	ACTG	Thu, Jan 2, 2020	2.68	2.73	2.62	2.63
4289	NASDAQ	ACTG	Tue, Dec 31, 2019	2.66	2.73	2.65	2.66
4288	NASDAQ	ACTG	Mon, Dec 30, 2019	2.80	2.80	2.65	2.67
4287	NASDAQ	ACTG	Fri, Dec 27, 2019	2.68	2.71	2.65	2.67
4286	NASDAQ	ACTG	Thu, Dec 26, 2019	2.65	2.68	2.64	2.68
4285	NASDAQ	ACTG	Tue, Dec 24, 2019	2.60	2.68	2.59	2.67
4284	NASDAQ	ACTG	Mon, Dec 23, 2019	2.75	2.75	2.60	2.61
4283	NASDAQ	ACTG	Fri, Dec 20, 2019	2.79	2.83	2.69	2.70
4282	NASDAQ	ACTG	Thu, Dec 19, 2019	2.72	2.84	2.72	2.77
4281	NASDAQ	ACTG	Wed, Dec 18, 2019	2.74	2.78	2.71	2.73
4280	NASDAQ	ACTG	Tue, Dec 17, 2019	2.86	2.86	2.74	2.76
4279	NASDAQ	ACTG	Mon, Dec 16, 2019	2.90	2.90	2.83	2.85
4278	NASDAQ	ACTG	Fri, Dec 13, 2019	2.97	2.99	2.85	2.86
4277	NASDAQ	ACTG	Thu, Dec 12, 2019	2.97	2.99	2.91	2.97
4276	NASDAQ	ACTG	Wed, Dec 11, 2019	2.95	2.99	2.89	2.99
4275	NASDAQ	ACTG	Tue, Dec 10, 2019	2.87	2.99	2.87	2.93
4274	NASDAQ	ACTG	Mon, Dec 9, 2019	2.91	2.96	2.86	2.88
4273	NASDAQ	ACTG	Fri, Dec 6, 2019	2.95	3.01	2.92	2.94
4272	NASDAQ	ACTG	Thu, Dec 5, 2019	2.89	2.95	2.88	2.93
4271	NASDAQ	ACTG	Wed, Dec 4, 2019	2.84	2.90	2.83	2.88
4270	NASDAQ	ACTG	Tue, Dec 3, 2019	2.86	2.87	2.82	2.84
4269	NASDAQ	ACTG	Mon, Dec 2, 2019	3.00	3.00	2.83	2.89
4268	NASDAQ	ACTG	Fri, Nov 29, 2019	2.93	3.00	2.92	2.97
4267	NASDAQ	ACTG	Wed, Nov 27, 2019	3.01	3.01	2.93	2.93
4266	NASDAQ	ACTG	Tue, Nov 26, 2019	3.05	3.12	2.98	3.00
4265	NASDAQ	ACTG	Mon, Nov 25, 2019	3.03	3.09	3.01	3.06
4264	NASDAQ	ACTG	Fri, Nov 22, 2019	3.04	3.04	2.98	2.99
4263	NASDAQ	ACTG	Thu, Nov 21, 2019	3.03	3.09	2.97	3.03
4262	NASDAQ	ACTG	Wed, Nov 20, 2019	3.10	3.18	3.03	3.03
4261	NASDAQ	ACTG	Tue, Nov 19, 2019	3.07	3.17	3.07	3.12
4260	NASDAQ	ACTG	Mon, Nov 18, 2019	3.48	3.50	3.02	3.07
4259	NASDAQ	ACTG	Fri, Nov 15, 2019	3.04	3.04	2.91	2.95
4258	NASDAQ	ACTG	Thu, Nov 14, 2019	2.98	3.08	2.88	2.99
4257	NASDAQ	ACTG	Wed, Nov 13, 2019	2.77	3.05	2.77	2.98
4256	NASDAQ	ACTG	Tue, Nov 12, 2019	2.62	2.84	2.62	2.78
4255	NASDAQ	ACTG	Mon, Nov 11, 2019	2.57	2.62	2.52	2.61
4254	NASDAQ	ACTG	Fri, Nov 8, 2019	2.55	2.64	2.55	2.58
4253	NASDAQ	ACTG	Thu, Nov 7, 2019	2.49	2.56	2.42	2.55
4252	NASDAQ	ACTG	Wed, Nov 6, 2019	2.51	2.55	2.46	2.46
4251	NASDAQ	ACTG	Tue, Nov 5, 2019	2.57	2.57	2.47	2.50
4250	NASDAQ	ACTG	Mon, Nov 4, 2019	2.59	2.60	2.55	2.55
4249	NASDAQ	ACTG	Fri, Nov 1, 2019	2.58	2.60	2.53	2.56
4248	NASDAQ	ACTG	Thu, Oct 31, 2019	2.51	2.56	2.51	2.54
4247	NASDAQ	ACTG	Wed, Oct 30, 2019	2.51	2.52	2.47	2.51
4246	NASDAQ	ACTG	Tue, Oct 29, 2019	2.54	2.55	2.48	2.50
4245	NASDAQ	ACTG	Mon, Oct 28, 2019	2.52	2.56	2.52	2.55
4244	NASDAQ	ACTG	Fri, Oct 25, 2019	2.58	2.61	2.50	2.53
4243	NASDAQ	ACTG	Thu, Oct 24, 2019	2.66	2.73	2.56	2.56
4242	NASDAQ	ACTG	Wed, Oct 23, 2019	2.67	2.67	2.62	2.64
4241	NASDAQ	ACTG	Tue, Oct 22, 2019	2.69	2.70	2.64	2.66
4240	NASDAQ	ACTG	Mon, Oct 21, 2019	2.69	2.72	2.68	2.70
4239	NASDAQ	ACTG	Fri, Oct 18, 2019	2.67	2.72	2.62	2.70
4238	NASDAQ	ACTG	Thu, Oct 17, 2019	2.70	2.71	2.63	2.69
4237	NASDAQ	ACTG	Wed, Oct 16, 2019	2.69	2.70	2.66	2.69
4236	NASDAQ	ACTG	Tue, Oct 15, 2019	2.63	2.72	2.61	2.70
4235	NASDAQ	ACTG	Mon, Oct 14, 2019	2.72	2.72	2.60	2.64
4234	NASDAQ	ACTG	Fri, Oct 11, 2019	2.58	2.87	2.55	2.74
4233	NASDAQ	ACTG	Thu, Oct 10, 2019	2.54	2.60	2.51	2.57
4232	NASDAQ	ACTG	Wed, Oct 9, 2019	2.51	2.55	2.50	2.52
4231	NASDAQ	ACTG	Tue, Oct 8, 2019	2.51	2.56	2.50	2.51
4230	NASDAQ	ACTG	Mon, Oct 7, 2019	2.59	2.59	2.52	2.54
4229	NASDAQ	ACTG	Fri, Oct 4, 2019	2.61	2.64	2.54	2.55
4228	NASDAQ	ACTG	Thu, Oct 3, 2019	2.57	2.63	2.55	2.62
4227	NASDAQ	ACTG	Wed, Oct 2, 2019	2.60	2.61	2.56	2.59
4226	NASDAQ	ACTG	Tue, Oct 1, 2019	2.70	2.70	2.58	2.62
4225	NASDAQ	ACTG	Mon, Sep 30, 2019	2.74	2.74	2.66	2.68
4224	NASDAQ	ACTG	Fri, Sep 27, 2019	2.76	2.78	2.70	2.74
4223	NASDAQ	ACTG	Thu, Sep 26, 2019	2.77	2.78	2.70	2.75
4222	NASDAQ	ACTG	Wed, Sep 25, 2019	2.69	2.79	2.63	2.76
4221	NASDAQ	ACTG	Tue, Sep 24, 2019	2.74	2.78	2.68	2.68
4220	NASDAQ	ACTG	Mon, Sep 23, 2019	2.75	2.77	2.68	2.74
4219	NASDAQ	ACTG	Fri, Sep 20, 2019	2.65	2.79	2.62	2.75
4218	NASDAQ	ACTG	Thu, Sep 19, 2019	2.67	2.69	2.61	2.67
4217	NASDAQ	ACTG	Wed, Sep 18, 2019	2.75	2.75	2.67	2.67
4216	NASDAQ	ACTG	Tue, Sep 17, 2019	2.82	2.91	2.73	2.74
4215	NASDAQ	ACTG	Mon, Sep 16, 2019	3.04	3.04	2.78	2.82
4214	NASDAQ	ACTG	Fri, Sep 13, 2019	2.99	3.02	2.93	3.01
4213	NASDAQ	ACTG	Thu, Sep 12, 2019	2.95	2.99	2.85	2.95
4212	NASDAQ	ACTG	Wed, Sep 11, 2019	2.61	2.95	2.59	2.91
4211	NASDAQ	ACTG	Tue, Sep 10, 2019	2.60	2.67	2.59	2.59
4210	NASDAQ	ACTG	Mon, Sep 9, 2019	2.64	2.71	2.58	2.59
4209	NASDAQ	ACTG	Fri, Sep 6, 2019	2.63	2.64	2.60	2.61
4208	NASDAQ	ACTG	Thu, Sep 5, 2019	2.64	2.67	2.58	2.61
4207	NASDAQ	ACTG	Wed, Sep 4, 2019	2.60	2.68	2.60	2.62
4206	NASDAQ	ACTG	Tue, Sep 3, 2019	2.57	2.62	2.57	2.59
4205	NASDAQ	ACTG	Fri, Aug 30, 2019	2.61	2.70	2.57	2.61
4204	NASDAQ	ACTG	Thu, Aug 29, 2019	2.65	2.68	2.60	2.60
4203	NASDAQ	ACTG	Wed, Aug 28, 2019	2.56	2.64	2.56	2.63
4202	NASDAQ	ACTG	Tue, Aug 27, 2019	2.72	2.72	2.58	2.59
4201	NASDAQ	ACTG	Mon, Aug 26, 2019	2.73	2.74	2.67	2.69
4200	NASDAQ	ACTG	Fri, Aug 23, 2019	2.87	2.88	2.70	2.71
4199	NASDAQ	ACTG	Thu, Aug 22, 2019	2.92	2.95	2.88	2.88
4198	NASDAQ	ACTG	Wed, Aug 21, 2019	2.89	2.96	2.86	2.90
4197	NASDAQ	ACTG	Tue, Aug 20, 2019	2.87	2.95	2.85	2.87
4196	NASDAQ	ACTG	Mon, Aug 19, 2019	2.85	2.93	2.84	2.89
4195	NASDAQ	ACTG	Fri, Aug 16, 2019	2.89	2.93	2.81	2.86
4194	NASDAQ	ACTG	Thu, Aug 15, 2019	2.91	2.91	2.84	2.89
4193	NASDAQ	ACTG	Wed, Aug 14, 2019	2.91	2.94	2.84	2.91
4192	NASDAQ	ACTG	Tue, Aug 13, 2019	2.94	3.00	2.88	2.95
4191	NASDAQ	ACTG	Mon, Aug 12, 2019	2.89	2.96	2.85	2.94
4190	NASDAQ	ACTG	Fri, Aug 9, 2019	2.93	2.96	2.86	2.91
4189	NASDAQ	ACTG	Thu, Aug 8, 2019	2.99	3.05	2.90	2.92
4188	NASDAQ	ACTG	Wed, Aug 7, 2019	2.95	3.05	2.92	2.97
4187	NASDAQ	ACTG	Tue, Aug 6, 2019	3.15	3.15	2.91	2.95
4186	NASDAQ	ACTG	Mon, Aug 5, 2019	3.05	3.05	2.90	2.95
4185	NASDAQ	ACTG	Fri, Aug 2, 2019	2.75	3.09	2.71	3.06
4184	NASDAQ	ACTG	Thu, Aug 1, 2019	2.78	2.86	2.74	2.75
4183	NASDAQ	ACTG	Wed, Jul 31, 2019	2.81	2.87	2.79	2.79
4182	NASDAQ	ACTG	Tue, Jul 30, 2019	2.76	2.84	2.76	2.81
4181	NASDAQ	ACTG	Mon, Jul 29, 2019	2.75	2.89	2.70	2.77
4180	NASDAQ	ACTG	Fri, Jul 26, 2019	2.72	2.77	2.72	2.75
4179	NASDAQ	ACTG	Thu, Jul 25, 2019	2.75	2.79	2.72	2.72
4178	NASDAQ	ACTG	Wed, Jul 24, 2019	2.81	2.82	2.77	2.78
4177	NASDAQ	ACTG	Tue, Jul 23, 2019	2.76	2.82	2.76	2.80
4176	NASDAQ	ACTG	Mon, Jul 22, 2019	2.82	2.83	2.73	2.75
4175	NASDAQ	ACTG	Fri, Jul 19, 2019	2.76	2.83	2.76	2.82
4174	NASDAQ	ACTG	Thu, Jul 18, 2019	2.76	2.83	2.76	2.79
4173	NASDAQ	ACTG	Wed, Jul 17, 2019	2.82	2.82	2.75	2.76
4172	NASDAQ	ACTG	Tue, Jul 16, 2019	2.79	2.85	2.77	2.82
4171	NASDAQ	ACTG	Mon, Jul 15, 2019	2.80	2.80	2.73	2.80
4170	NASDAQ	ACTG	Fri, Jul 12, 2019	2.83	2.96	2.82	2.82
4169	NASDAQ	ACTG	Thu, Jul 11, 2019	2.77	2.83	2.77	2.83
4168	NASDAQ	ACTG	Wed, Jul 10, 2019	2.80	2.86	2.78	2.78
4167	NASDAQ	ACTG	Tue, Jul 9, 2019	2.81	2.81	2.75	2.79
4166	NASDAQ	ACTG	Mon, Jul 8, 2019	2.88	2.90	2.82	2.82
4165	NASDAQ	ACTG	Fri, Jul 5, 2019	2.86	2.92	2.86	2.89
4164	NASDAQ	ACTG	Wed, Jul 3, 2019	2.83	2.89	2.82	2.89
4163	NASDAQ	ACTG	Tue, Jul 2, 2019	2.90	2.93	2.70	2.83
4162	NASDAQ	ACTG	Mon, Jul 1, 2019	2.96	2.96	2.90	2.90
4161	NASDAQ	ACTG	Fri, Jun 28, 2019	2.91	3.02	2.90	2.96
4160	NASDAQ	ACTG	Thu, Jun 27, 2019	2.85	2.98	2.85	2.93
4159	NASDAQ	ACTG	Wed, Jun 26, 2019	2.90	2.92	2.83	2.86
4158	NASDAQ	ACTG	Tue, Jun 25, 2019	2.90	2.91	2.88	2.89
4157	NASDAQ	ACTG	Mon, Jun 24, 2019	2.87	3.01	2.87	2.88
4156	NASDAQ	ACTG	Fri, Jun 21, 2019	3.10	3.17	2.84	2.86
4155	NASDAQ	ACTG	Thu, Jun 20, 2019	3.11	3.20	3.09	3.10
4154	NASDAQ	ACTG	Wed, Jun 19, 2019	3.10	3.12	3.08	3.09
4153	NASDAQ	ACTG	Tue, Jun 18, 2019	3.12	3.15	3.09	3.10
4152	NASDAQ	ACTG	Mon, Jun 17, 2019	3.09	3.12	3.09	3.10
4151	NASDAQ	ACTG	Fri, Jun 14, 2019	3.11	3.14	3.09	3.09
4150	NASDAQ	ACTG	Thu, Jun 13, 2019	3.12	3.12	3.10	3.11
4149	NASDAQ	ACTG	Wed, Jun 12, 2019	3.09	3.11	3.08	3.10
4148	NASDAQ	ACTG	Tue, Jun 11, 2019	3.13	3.13	3.07	3.11
4147	NASDAQ	ACTG	Mon, Jun 10, 2019	3.11	3.13	3.08	3.11
4146	NASDAQ	ACTG	Fri, Jun 7, 2019	3.10	3.13	3.04	3.12
4145	NASDAQ	ACTG	Thu, Jun 6, 2019	3.10	3.11	3.09	3.11
4144	NASDAQ	ACTG	Wed, Jun 5, 2019	3.10	3.14	3.09	3.11
4143	NASDAQ	ACTG	Tue, Jun 4, 2019	3.09	3.12	3.08	3.10
4142	NASDAQ	ACTG	Mon, Jun 3, 2019	3.12	3.13	3.05	3.09
4141	NASDAQ	ACTG	Fri, May 31, 2019	3.06	3.12	3.06	3.12
4140	NASDAQ	ACTG	Thu, May 30, 2019	3.06	3.14	3.04	3.07
4139	NASDAQ	ACTG	Wed, May 29, 2019	3.04	3.06	3.02	3.06
4138	NASDAQ	ACTG	Tue, May 28, 2019	3.14	3.14	3.05	3.06
4137	NASDAQ	ACTG	Fri, May 24, 2019	3.10	3.13	3.08	3.13
4136	NASDAQ	ACTG	Thu, May 23, 2019	3.11	3.15	3.06	3.10
4135	NASDAQ	ACTG	Wed, May 22, 2019	3.14	3.15	3.10	3.13
4134	NASDAQ	ACTG	Tue, May 21, 2019	3.15	3.16	3.10	3.15
4133	NASDAQ	ACTG	Mon, May 20, 2019	3.04	3.15	3.02	3.14
4132	NASDAQ	ACTG	Fri, May 17, 2019	3.13	3.13	3.05	3.05
4131	NASDAQ	ACTG	Thu, May 16, 2019	3.15	3.20	3.10	3.16
4130	NASDAQ	ACTG	Wed, May 15, 2019	3.16	3.16	3.15	3.15
4129	NASDAQ	ACTG	Tue, May 14, 2019	3.15	3.20	3.15	3.17
4128	NASDAQ	ACTG	Mon, May 13, 2019	3.10	3.16	3.07	3.15
4127	NASDAQ	ACTG	Fri, May 10, 2019	3.11	3.17	3.06	3.17
4126	NASDAQ	ACTG	Thu, May 9, 2019	3.13	3.17	3.06	3.14
4125	NASDAQ	ACTG	Wed, May 8, 2019	3.12	3.16	3.11	3.14
4124	NASDAQ	ACTG	Tue, May 7, 2019	3.11	3.17	3.10	3.12
4123	NASDAQ	ACTG	Mon, May 6, 2019	3.08	3.15	3.08	3.13
4122	NASDAQ	ACTG	Fri, May 3, 2019	3.15	3.17	3.11	3.16
4121	NASDAQ	ACTG	Thu, May 2, 2019	3.16	3.18	3.11	3.15
4120	NASDAQ	ACTG	Wed, May 1, 2019	3.17	3.19	3.13	3.16
4119	NASDAQ	ACTG	Tue, Apr 30, 2019	3.16	3.18	3.11	3.18
4118	NASDAQ	ACTG	Mon, Apr 29, 2019	3.15	3.16	3.11	3.16
4117	NASDAQ	ACTG	Fri, Apr 26, 2019	3.16	3.19	3.12	3.15
4116	NASDAQ	ACTG	Thu, Apr 25, 2019	3.08	3.16	3.08	3.16
4115	NASDAQ	ACTG	Wed, Apr 24, 2019	3.06	3.14	3.05	3.09
4114	NASDAQ	ACTG	Tue, Apr 23, 2019	3.15	3.19	3.06	3.06
4113	NASDAQ	ACTG	Mon, Apr 22, 2019	3.17	3.24	3.06	3.14
4112	NASDAQ	ACTG	Thu, Apr 18, 2019	3.13	3.23	3.10	3.19
4111	NASDAQ	ACTG	Wed, Apr 17, 2019	3.20	3.22	3.10	3.15
4110	NASDAQ	ACTG	Tue, Apr 16, 2019	3.15	3.19	3.13	3.19
4109	NASDAQ	ACTG	Mon, Apr 15, 2019	3.11	3.17	3.09	3.14
4108	NASDAQ	ACTG	Fri, Apr 12, 2019	3.15	3.16	3.08	3.12
4107	NASDAQ	ACTG	Thu, Apr 11, 2019	3.19	3.21	3.12	3.14
4106	NASDAQ	ACTG	Wed, Apr 10, 2019	3.17	3.21	3.15	3.20
4105	NASDAQ	ACTG	Tue, Apr 9, 2019	3.25	3.28	3.14	3.15
4104	NASDAQ	ACTG	Mon, Apr 8, 2019	3.24	3.32	3.21	3.29
4103	NASDAQ	ACTG	Fri, Apr 5, 2019	3.24	3.30	3.16	3.26
4102	NASDAQ	ACTG	Thu, Apr 4, 2019	3.26	3.26	3.21	3.23
4101	NASDAQ	ACTG	Wed, Apr 3, 2019	3.25	3.26	3.24	3.25
4100	NASDAQ	ACTG	Tue, Apr 2, 2019	3.24	3.28	3.17	3.25
4099	NASDAQ	ACTG	Mon, Apr 1, 2019	3.28	3.31	3.24	3.25
4098	NASDAQ	ACTG	Fri, Mar 29, 2019	3.25	3.34	3.22	3.26
4097	NASDAQ	ACTG	Thu, Mar 28, 2019	3.24	3.26	3.21	3.25
4096	NASDAQ	ACTG	Wed, Mar 27, 2019	3.25	3.26	3.18	3.20
4095	NASDAQ	ACTG	Tue, Mar 26, 2019	3.27	3.27	3.22	3.25
4094	NASDAQ	ACTG	Mon, Mar 25, 2019	3.13	3.33	3.13	3.27
4093	NASDAQ	ACTG	Fri, Mar 22, 2019	3.16	3.19	3.11	3.14
4092	NASDAQ	ACTG	Thu, Mar 21, 2019	3.15	3.18	3.14	3.16
4091	NASDAQ	ACTG	Wed, Mar 20, 2019	3.10	3.18	3.09	3.15
4090	NASDAQ	ACTG	Tue, Mar 19, 2019	3.10	3.14	3.07	3.11
4089	NASDAQ	ACTG	Mon, Mar 18, 2019	3.02	3.10	3.01	3.09
4088	NASDAQ	ACTG	Fri, Mar 15, 2019	3.05	3.12	2.97	3.02
4087	NASDAQ	ACTG	Thu, Mar 14, 2019	3.18	3.20	3.05	3.05
4086	NASDAQ	ACTG	Wed, Mar 13, 2019	3.14	3.17	3.12	3.15
4085	NASDAQ	ACTG	Tue, Mar 12, 2019	3.10	3.17	3.10	3.15
4084	NASDAQ	ACTG	Mon, Mar 11, 2019	3.02	3.17	3.02	3.13
4083	NASDAQ	ACTG	Fri, Mar 8, 2019	3.00	3.05	2.96	3.04
4082	NASDAQ	ACTG	Thu, Mar 7, 2019	3.00	3.04	2.98	2.99
4081	NASDAQ	ACTG	Wed, Mar 6, 2019	3.03	3.04	2.99	3.02
4080	NASDAQ	ACTG	Tue, Mar 5, 2019	3.05	3.05	3.00	3.02
4079	NASDAQ	ACTG	Mon, Mar 4, 2019	3.04	3.11	3.02	3.04
4078	NASDAQ	ACTG	Fri, Mar 1, 2019	2.95	3.07	2.95	3.05
4077	NASDAQ	ACTG	Thu, Feb 28, 2019	3.11	3.20	3.04	3.05
4076	NASDAQ	ACTG	Wed, Feb 27, 2019	3.09	3.15	2.94	3.10
4075	NASDAQ	ACTG	Tue, Feb 26, 2019	3.16	3.20	3.11	3.11
4074	NASDAQ	ACTG	Mon, Feb 25, 2019	3.18	3.23	3.13	3.16
4073	NASDAQ	ACTG	Fri, Feb 22, 2019	3.12	3.24	3.12	3.20
4072	NASDAQ	ACTG	Thu, Feb 21, 2019	3.16	3.18	3.09	3.12
4071	NASDAQ	ACTG	Wed, Feb 20, 2019	3.16	3.20	3.16	3.19
4070	NASDAQ	ACTG	Tue, Feb 19, 2019	3.15	3.20	3.15	3.18
4069	NASDAQ	ACTG	Fri, Feb 15, 2019	3.15	3.19	3.10	3.18
4068	NASDAQ	ACTG	Thu, Feb 14, 2019	3.19	3.19	3.11	3.12
4067	NASDAQ	ACTG	Wed, Feb 13, 2019	3.18	3.19	3.17	3.19
4066	NASDAQ	ACTG	Tue, Feb 12, 2019	3.23	3.23	3.12	3.17
4065	NASDAQ	ACTG	Mon, Feb 11, 2019	3.16	3.18	3.14	3.18
4064	NASDAQ	ACTG	Fri, Feb 8, 2019	3.07	3.16	3.05	3.13
4063	NASDAQ	ACTG	Thu, Feb 7, 2019	3.09	3.14	3.04	3.07
4062	NASDAQ	ACTG	Wed, Feb 6, 2019	3.08	3.17	3.06	3.14
4061	NASDAQ	ACTG	Tue, Feb 5, 2019	3.13	3.16	3.10	3.11
4060	NASDAQ	ACTG	Mon, Feb 4, 2019	3.06	3.11	3.02	3.11
4059	NASDAQ	ACTG	Fri, Feb 1, 2019	3.01	3.10	3.01	3.06
4058	NASDAQ	ACTG	Thu, Jan 31, 2019	3.06	3.06	3.01	3.04
4057	NASDAQ	ACTG	Wed, Jan 30, 2019	3.01	3.05	3.01	3.03
4056	NASDAQ	ACTG	Tue, Jan 29, 2019	3.09	3.10	3.00	3.01
4055	NASDAQ	ACTG	Mon, Jan 28, 2019	3.05	3.08	3.00	3.07
4054	NASDAQ	ACTG	Fri, Jan 25, 2019	3.08	3.11	3.03	3.05
4053	NASDAQ	ACTG	Thu, Jan 24, 2019	3.03	3.09	3.03	3.09
4052	NASDAQ	ACTG	Wed, Jan 23, 2019	3.04	3.10	2.99	3.05
4051	NASDAQ	ACTG	Tue, Jan 22, 2019	3.03	3.08	2.98	3.03
4050	NASDAQ	ACTG	Fri, Jan 18, 2019	3.09	3.09	3.01	3.03
4049	NASDAQ	ACTG	Thu, Jan 17, 2019	3.13	3.13	3.04	3.10
4048	NASDAQ	ACTG	Wed, Jan 16, 2019	3.05	3.14	3.05	3.13
4047	NASDAQ	ACTG	Tue, Jan 15, 2019	3.03	3.10	3.01	3.06
4046	NASDAQ	ACTG	Mon, Jan 14, 2019	3.05	3.10	3.00	3.04
4045	NASDAQ	ACTG	Fri, Jan 11, 2019	3.03	3.11	3.00	3.06
4044	NASDAQ	ACTG	Thu, Jan 10, 2019	3.14	3.14	3.05	3.06
4043	NASDAQ	ACTG	Wed, Jan 9, 2019	3.14	3.19	3.10	3.13
4042	NASDAQ	ACTG	Tue, Jan 8, 2019	3.07	3.18	3.01	3.14
4041	NASDAQ	ACTG	Mon, Jan 7, 2019	3.01	3.09	2.97	3.07
4040	NASDAQ	ACTG	Fri, Jan 4, 2019	3.02	3.10	2.97	2.99
4039	NASDAQ	ACTG	Thu, Jan 3, 2019	3.07	3.13	2.97	3.00
4038	NASDAQ	ACTG	Wed, Jan 2, 2019	2.95	3.13	2.94	3.10
4037	NASDAQ	ACTG	Mon, Dec 31, 2018	3.00	3.01	2.85	2.98
4036	NASDAQ	ACTG	Fri, Dec 28, 2018	2.87	3.02	2.83	3.00
4035	NASDAQ	ACTG	Thu, Dec 27, 2018	2.82	2.87	2.79	2.87
4034	NASDAQ	ACTG	Wed, Dec 26, 2018	2.90	2.90	2.83	2.85
4033	NASDAQ	ACTG	Mon, Dec 24, 2018	2.91	2.91	2.84	2.88
4032	NASDAQ	ACTG	Fri, Dec 21, 2018	2.83	2.96	2.75	2.91
4031	NASDAQ	ACTG	Thu, Dec 20, 2018	2.91	3.04	2.82	2.85
4030	NASDAQ	ACTG	Wed, Dec 19, 2018	3.00	3.05	2.91	2.94
4029	NASDAQ	ACTG	Tue, Dec 18, 2018	2.96	3.03	2.91	2.99
4028	NASDAQ	ACTG	Mon, Dec 17, 2018	3.00	3.01	2.94	2.95
4027	NASDAQ	ACTG	Fri, Dec 14, 2018	3.04	3.07	2.96	2.99
4026	NASDAQ	ACTG	Thu, Dec 13, 2018	3.11	3.16	2.92	3.04
4025	NASDAQ	ACTG	Wed, Dec 12, 2018	3.28	3.28	3.05	3.10
4024	NASDAQ	ACTG	Tue, Dec 11, 2018	3.30	3.30	3.22	3.25
4023	NASDAQ	ACTG	Mon, Dec 10, 2018	3.08	3.29	3.03	3.27
4022	NASDAQ	ACTG	Fri, Dec 7, 2018	3.02	3.06	2.97	3.03
4021	NASDAQ	ACTG	Thu, Dec 6, 2018	2.98	3.10	2.96	3.01
4020	NASDAQ	ACTG	Tue, Dec 4, 2018	3.18	3.18	2.96	2.99
4019	NASDAQ	ACTG	Mon, Dec 3, 2018	3.19	3.19	3.05	3.18
4018	NASDAQ	ACTG	Fri, Nov 30, 2018	3.16	3.22	3.08	3.18
4017	NASDAQ	ACTG	Thu, Nov 29, 2018	3.17	3.19	3.14	3.17
4016	NASDAQ	ACTG	Wed, Nov 28, 2018	3.09	3.22	3.02	3.13
4015	NASDAQ	ACTG	Tue, Nov 27, 2018	3.02	3.09	2.98	3.07
4014	NASDAQ	ACTG	Mon, Nov 26, 2018	3.09	3.10	3.03	3.05
4013	NASDAQ	ACTG	Fri, Nov 23, 2018	2.97	3.09	2.97	3.09
4012	NASDAQ	ACTG	Wed, Nov 21, 2018	2.97	3.06	2.97	3.00
4011	NASDAQ	ACTG	Tue, Nov 20, 2018	2.99	3.02	2.92	2.97
4010	NASDAQ	ACTG	Mon, Nov 19, 2018	3.05	3.11	2.95	2.99
4009	NASDAQ	ACTG	Fri, Nov 16, 2018	3.10	3.15	3.00	3.06
4008	NASDAQ	ACTG	Thu, Nov 15, 2018	3.14	3.17	3.09	3.15
4007	NASDAQ	ACTG	Wed, Nov 14, 2018	3.25	3.25	3.13	3.16
4006	NASDAQ	ACTG	Tue, Nov 13, 2018	3.20	3.25	3.13	3.22
4005	NASDAQ	ACTG	Mon, Nov 12, 2018	3.20	3.20	3.11	3.19
4004	NASDAQ	ACTG	Fri, Nov 9, 2018	3.28	3.29	3.20	3.20
4003	NASDAQ	ACTG	Thu, Nov 8, 2018	3.30	3.33	3.23	3.30
4002	NASDAQ	ACTG	Wed, Nov 7, 2018	3.26	3.32	3.20	3.31
4001	NASDAQ	ACTG	Tue, Nov 6, 2018	3.27	3.31	3.23	3.24
4000	NASDAQ	ACTG	Mon, Nov 5, 2018	3.28	3.29	3.21	3.26
3999	NASDAQ	ACTG	Fri, Nov 2, 2018	3.26	3.28	3.20	3.28
3998	NASDAQ	ACTG	Thu, Nov 1, 2018	3.29	3.29	3.19	3.26
3997	NASDAQ	ACTG	Wed, Oct 31, 2018	3.04	3.29	2.97	3.28
3996	NASDAQ	ACTG	Tue, Oct 30, 2018	3.01	3.11	2.98	3.02
3995	NASDAQ	ACTG	Mon, Oct 29, 2018	3.10	3.23	2.97	3.02
3994	NASDAQ	ACTG	Fri, Oct 26, 2018	2.89	3.25	2.89	3.06
3993	NASDAQ	ACTG	Thu, Oct 25, 2018	3.00	3.00	2.85	2.98
3992	NASDAQ	ACTG	Wed, Oct 24, 2018	3.05	3.05	2.96	2.98
3991	NASDAQ	ACTG	Tue, Oct 23, 2018	3.08	3.10	3.03	3.06
3990	NASDAQ	ACTG	Mon, Oct 22, 2018	3.08	3.12	3.08	3.09
3989	NASDAQ	ACTG	Fri, Oct 19, 2018	3.06	3.12	3.05	3.08
3988	NASDAQ	ACTG	Thu, Oct 18, 2018	3.05	3.11	3.01	3.08
3987	NASDAQ	ACTG	Wed, Oct 17, 2018	3.11	3.14	3.05	3.05
3986	NASDAQ	ACTG	Tue, Oct 16, 2018	3.10	3.14	3.04	3.12
3985	NASDAQ	ACTG	Mon, Oct 15, 2018	3.11	3.19	3.02	3.09
3984	NASDAQ	ACTG	Fri, Oct 12, 2018	3.10	3.18	3.02	3.12
3983	NASDAQ	ACTG	Thu, Oct 11, 2018	3.11	3.11	3.00	3.05
3982	NASDAQ	ACTG	Wed, Oct 10, 2018	3.15	3.16	3.00	3.10
3981	NASDAQ	ACTG	Tue, Oct 9, 2018	3.19	3.30	3.12	3.15
3980	NASDAQ	ACTG	Mon, Oct 8, 2018	3.21	3.24	3.14	3.20
3979	NASDAQ	ACTG	Fri, Oct 5, 2018	3.18	3.24	3.11	3.20
3978	NASDAQ	ACTG	Thu, Oct 4, 2018	3.17	3.22	3.11	3.16
3977	NASDAQ	ACTG	Wed, Oct 3, 2018	3.22	3.27	3.15	3.18
3976	NASDAQ	ACTG	Tue, Oct 2, 2018	3.20	3.25	3.10	3.21
3975	NASDAQ	ACTG	Mon, Oct 1, 2018	3.21	3.30	3.18	3.21
3974	NASDAQ	ACTG	Fri, Sep 28, 2018	3.25	3.25	3.15	3.20
3973	NASDAQ	ACTG	Thu, Sep 27, 2018	3.25	3.25	3.15	3.20
3972	NASDAQ	ACTG	Wed, Sep 26, 2018	3.20	3.30	3.15	3.20
3971	NASDAQ	ACTG	Tue, Sep 25, 2018	3.10	3.25	3.10	3.15
3970	NASDAQ	ACTG	Mon, Sep 24, 2018	3.25	3.35	3.15	3.15
3969	NASDAQ	ACTG	Fri, Sep 21, 2018	3.15	3.30	3.12	3.30
3968	NASDAQ	ACTG	Thu, Sep 20, 2018	3.25	3.35	3.20	3.20
3967	NASDAQ	ACTG	Wed, Sep 19, 2018	3.20	3.30	3.10	3.25
3966	NASDAQ	ACTG	Tue, Sep 18, 2018	3.30	3.35	3.20	3.20
3965	NASDAQ	ACTG	Mon, Sep 17, 2018	3.30	3.40	3.25	3.25
3964	NASDAQ	ACTG	Fri, Sep 14, 2018	3.40	3.45	3.30	3.35
3963	NASDAQ	ACTG	Thu, Sep 13, 2018	3.35	3.70	3.25	3.45
3962	NASDAQ	ACTG	Wed, Sep 12, 2018	3.35	3.40	3.05	3.28
3961	NASDAQ	ACTG	Tue, Sep 11, 2018	3.50	3.55	3.35	3.40
3960	NASDAQ	ACTG	Mon, Sep 10, 2018	3.55	3.60	3.45	3.50
3959	NASDAQ	ACTG	Fri, Sep 7, 2018	3.35	3.70	3.35	3.50
3958	NASDAQ	ACTG	Thu, Sep 6, 2018	3.80	3.85	3.35	3.35
3957	NASDAQ	ACTG	Wed, Sep 5, 2018	3.90	3.90	3.75	3.80
3956	NASDAQ	ACTG	Tue, Sep 4, 2018	3.90	3.95	3.85	3.90
3955	NASDAQ	ACTG	Fri, Aug 31, 2018	3.80	3.90	3.75	3.90
3954	NASDAQ	ACTG	Thu, Aug 30, 2018	3.85	3.90	3.80	3.80
3953	NASDAQ	ACTG	Wed, Aug 29, 2018	3.85	3.85	3.80	3.85
3952	NASDAQ	ACTG	Tue, Aug 28, 2018	3.90	3.90	3.85	3.90
3951	NASDAQ	ACTG	Mon, Aug 27, 2018	3.85	3.95	3.85	3.88
3950	NASDAQ	ACTG	Fri, Aug 24, 2018	3.95	4.00	3.80	3.85
3949	NASDAQ	ACTG	Thu, Aug 23, 2018	4.00	4.05	3.85	3.95
3948	NASDAQ	ACTG	Wed, Aug 22, 2018	3.95	4.00	3.90	4.00
3947	NASDAQ	ACTG	Tue, Aug 21, 2018	3.90	4.00	3.90	3.90
3946	NASDAQ	ACTG	Mon, Aug 20, 2018	3.95	3.95	3.80	3.90
3945	NASDAQ	ACTG	Fri, Aug 17, 2018	3.85	3.95	3.80	3.90
3944	NASDAQ	ACTG	Thu, Aug 16, 2018	3.75	3.90	3.75	3.90
3943	NASDAQ	ACTG	Wed, Aug 15, 2018	3.80	3.90	3.70	3.75
3942	NASDAQ	ACTG	Tue, Aug 14, 2018	3.90	3.90	3.75	3.85
3941	NASDAQ	ACTG	Mon, Aug 13, 2018	3.95	4.00	3.90	3.90
3940	NASDAQ	ACTG	Fri, Aug 10, 2018	3.85	3.98	3.85	3.93
3939	NASDAQ	ACTG	Thu, Aug 9, 2018	3.85	3.95	3.85	3.90
3938	NASDAQ	ACTG	Wed, Aug 8, 2018	3.85	3.95	3.78	3.95
3937	NASDAQ	ACTG	Tue, Aug 7, 2018	3.75	3.85	3.75	3.80
3936	NASDAQ	ACTG	Mon, Aug 6, 2018	3.70	3.75	3.68	3.75
3935	NASDAQ	ACTG	Fri, Aug 3, 2018	3.70	3.75	3.70	3.75
3934	NASDAQ	ACTG	Thu, Aug 2, 2018	3.75	3.80	3.65	3.70
3933	NASDAQ	ACTG	Wed, Aug 1, 2018	3.80	3.80	3.75	3.80
3932	NASDAQ	ACTG	Tue, Jul 31, 2018	3.70	3.80	3.68	3.80
3931	NASDAQ	ACTG	Mon, Jul 30, 2018	3.65	3.75	3.65	3.70
3930	NASDAQ	ACTG	Fri, Jul 27, 2018	3.80	3.85	3.65	3.65
3929	NASDAQ	ACTG	Thu, Jul 26, 2018	3.80	3.85	3.70	3.80
3928	NASDAQ	ACTG	Wed, Jul 25, 2018	3.75	3.85	3.70	3.80
3927	NASDAQ	ACTG	Tue, Jul 24, 2018	3.80	3.90	3.75	3.75
3926	NASDAQ	ACTG	Mon, Jul 23, 2018	3.85	3.90	3.75	3.80
3925	NASDAQ	ACTG	Fri, Jul 20, 2018	3.90	4.00	3.85	3.90
3924	NASDAQ	ACTG	Thu, Jul 19, 2018	3.90	3.95	3.85	3.90
3923	NASDAQ	ACTG	Wed, Jul 18, 2018	3.85	4.00	3.75	3.95
3922	NASDAQ	ACTG	Tue, Jul 17, 2018	3.85	3.85	3.80	3.85
3921	NASDAQ	ACTG	Mon, Jul 16, 2018	3.90	3.90	3.78	3.85
3920	NASDAQ	ACTG	Fri, Jul 13, 2018	3.95	3.95	3.80	3.85
3919	NASDAQ	ACTG	Thu, Jul 12, 2018	3.95	4.00	3.90	3.90
3918	NASDAQ	ACTG	Wed, Jul 11, 2018	3.95	3.95	3.90	3.95
3917	NASDAQ	ACTG	Tue, Jul 10, 2018	4.10	4.10	3.90	3.95
3916	NASDAQ	ACTG	Mon, Jul 9, 2018	4.05	4.10	4.00	4.10
3915	NASDAQ	ACTG	Fri, Jul 6, 2018	4.05	4.20	4.00	4.05
3914	NASDAQ	ACTG	Thu, Jul 5, 2018	4.10	4.15	4.05	4.05
3913	NASDAQ	ACTG	Tue, Jul 3, 2018	4.15	4.15	4.10	4.10
3912	NASDAQ	ACTG	Mon, Jul 2, 2018	4.10	4.20	4.10	4.15
3911	NASDAQ	ACTG	Fri, Jun 29, 2018	4.15	4.20	4.05	4.15
3910	NASDAQ	ACTG	Thu, Jun 28, 2018	4.20	4.25	4.10	4.15
3909	NASDAQ	ACTG	Wed, Jun 27, 2018	4.25	4.28	4.15	4.25
3908	NASDAQ	ACTG	Tue, Jun 26, 2018	4.30	4.30	4.20	4.25
3907	NASDAQ	ACTG	Mon, Jun 25, 2018	4.30	4.35	4.20	4.30
3906	NASDAQ	ACTG	Fri, Jun 22, 2018	4.15	4.35	4.10	4.35
3905	NASDAQ	ACTG	Thu, Jun 21, 2018	4.20	4.23	4.00	4.15
3904	NASDAQ	ACTG	Wed, Jun 20, 2018	4.30	4.30	4.15	4.20
3903	NASDAQ	ACTG	Tue, Jun 19, 2018	4.30	4.35	4.16	4.25
3902	NASDAQ	ACTG	Mon, Jun 18, 2018	4.35	4.40	4.25	4.30
3901	NASDAQ	ACTG	Fri, Jun 15, 2018	4.35	4.40	4.25	4.40
3900	NASDAQ	ACTG	Thu, Jun 14, 2018	4.20	4.40	4.15	4.35
3899	NASDAQ	ACTG	Wed, Jun 13, 2018	4.15	4.25	4.13	4.20
3898	NASDAQ	ACTG	Tue, Jun 12, 2018	4.20	4.25	4.15	4.15
3897	NASDAQ	ACTG	Mon, Jun 11, 2018	4.10	4.20	4.10	4.20
3896	NASDAQ	ACTG	Fri, Jun 8, 2018	4.00	4.15	4.00	4.10
3895	NASDAQ	ACTG	Thu, Jun 7, 2018	4.00	4.20	4.00	4.05
3894	NASDAQ	ACTG	Wed, Jun 6, 2018	3.95	4.10	3.95	4.05
3893	NASDAQ	ACTG	Tue, Jun 5, 2018	3.80	4.00	3.80	3.95
3892	NASDAQ	ACTG	Mon, Jun 4, 2018	3.90	3.93	3.75	3.80
3891	NASDAQ	ACTG	Fri, Jun 1, 2018	3.85	3.90	3.80	3.85
3890	NASDAQ	ACTG	Thu, May 31, 2018	3.90	3.90	3.85	3.85
3889	NASDAQ	ACTG	Wed, May 30, 2018	3.90	3.93	3.80	3.85
3888	NASDAQ	ACTG	Tue, May 29, 2018	3.90	3.93	3.85	3.90
3887	NASDAQ	ACTG	Fri, May 25, 2018	3.90	3.95	3.82	3.90
3886	NASDAQ	ACTG	Thu, May 24, 2018	4.00	4.08	3.90	3.90
3885	NASDAQ	ACTG	Wed, May 23, 2018	3.95	4.05	3.95	4.00
3884	NASDAQ	ACTG	Tue, May 22, 2018	4.00	4.05	3.90	3.95
3883	NASDAQ	ACTG	Mon, May 21, 2018	3.90	4.03	3.86	3.95
3882	NASDAQ	ACTG	Fri, May 18, 2018	3.95	3.98	3.85	3.90
3881	NASDAQ	ACTG	Thu, May 17, 2018	3.90	4.00	3.90	3.90
3880	NASDAQ	ACTG	Wed, May 16, 2018	3.90	4.00	3.83	3.85
3879	NASDAQ	ACTG	Tue, May 15, 2018	3.80	4.00	3.80	3.85
3878	NASDAQ	ACTG	Mon, May 14, 2018	3.80	3.95	3.80	3.80
3877	NASDAQ	ACTG	Fri, May 11, 2018	3.80	3.85	3.75	3.75
3876	NASDAQ	ACTG	Thu, May 10, 2018	3.80	3.85	3.70	3.75
3875	NASDAQ	ACTG	Wed, May 9, 2018	3.75	3.84	3.75	3.80
3874	NASDAQ	ACTG	Tue, May 8, 2018	3.60	3.85	3.60	3.75
3873	NASDAQ	ACTG	Mon, May 7, 2018	3.70	3.75	3.60	3.60
3872	NASDAQ	ACTG	Fri, May 4, 2018	3.65	3.75	3.65	3.70
3871	NASDAQ	ACTG	Thu, May 3, 2018	3.65	3.75	3.60	3.70
3870	NASDAQ	ACTG	Wed, May 2, 2018	3.65	3.85	3.55	3.70
3869	NASDAQ	ACTG	Tue, May 1, 2018	3.65	3.75	3.60	3.65
3868	NASDAQ	ACTG	Mon, Apr 30, 2018	3.70	3.80	3.65	3.65
3867	NASDAQ	ACTG	Fri, Apr 27, 2018	3.65	3.75	3.65	3.70
3866	NASDAQ	ACTG	Thu, Apr 26, 2018	3.65	3.80	3.65	3.70
3865	NASDAQ	ACTG	Wed, Apr 25, 2018	3.60	3.70	3.60	3.65
3864	NASDAQ	ACTG	Tue, Apr 24, 2018	3.65	3.70	3.50	3.60
3863	NASDAQ	ACTG	Mon, Apr 23, 2018	3.60	3.68	3.60	3.65
3862	NASDAQ	ACTG	Fri, Apr 20, 2018	3.55	3.60	3.50	3.60
3861	NASDAQ	ACTG	Thu, Apr 19, 2018	3.50	3.65	3.50	3.55
3860	NASDAQ	ACTG	Wed, Apr 18, 2018	3.50	3.60	3.45	3.55
3859	NASDAQ	ACTG	Tue, Apr 17, 2018	3.35	3.55	3.28	3.45
3858	NASDAQ	ACTG	Mon, Apr 16, 2018	3.55	3.55	3.25	3.30
3857	NASDAQ	ACTG	Fri, Apr 13, 2018	3.55	3.60	3.50	3.53
3856	NASDAQ	ACTG	Thu, Apr 12, 2018	3.60	3.70	3.55	3.55
3855	NASDAQ	ACTG	Wed, Apr 11, 2018	3.55	3.70	3.55	3.63
3854	NASDAQ	ACTG	Tue, Apr 10, 2018	3.50	3.65	3.48	3.60
3853	NASDAQ	ACTG	Mon, Apr 9, 2018	3.55	3.55	3.45	3.45
3852	NASDAQ	ACTG	Fri, Apr 6, 2018	3.55	3.65	3.50	3.50
3851	NASDAQ	ACTG	Thu, Apr 5, 2018	3.50	3.70	3.45	3.55
3850	NASDAQ	ACTG	Wed, Apr 4, 2018	3.35	3.45	3.30	3.40
3849	NASDAQ	ACTG	Tue, Apr 3, 2018	3.40	3.40	3.35	3.35
3848	NASDAQ	ACTG	Mon, Apr 2, 2018	3.50	3.55	3.35	3.40
3847	NASDAQ	ACTG	Thu, Mar 29, 2018	3.35	3.50	3.30	3.50
3846	NASDAQ	ACTG	Wed, Mar 28, 2018	3.35	3.45	3.30	3.35
3845	NASDAQ	ACTG	Tue, Mar 27, 2018	3.40	3.45	3.30	3.35
3844	NASDAQ	ACTG	Mon, Mar 26, 2018	3.50	3.50	3.35	3.40
3843	NASDAQ	ACTG	Fri, Mar 23, 2018	3.55	3.55	3.45	3.45
3842	NASDAQ	ACTG	Thu, Mar 22, 2018	3.55	3.60	3.50	3.50
3841	NASDAQ	ACTG	Wed, Mar 21, 2018	3.50	3.65	3.50	3.60
3840	NASDAQ	ACTG	Tue, Mar 20, 2018	3.65	3.75	3.50	3.55
3839	NASDAQ	ACTG	Mon, Mar 19, 2018	3.85	3.90	3.55	3.70
3838	NASDAQ	ACTG	Fri, Mar 16, 2018	3.75	3.90	3.70	3.85
3837	NASDAQ	ACTG	Thu, Mar 15, 2018	3.60	3.80	3.60	3.70
3836	NASDAQ	ACTG	Wed, Mar 14, 2018	3.75	3.75	3.55	3.60
3835	NASDAQ	ACTG	Tue, Mar 13, 2018	3.70	3.80	3.70	3.70
3834	NASDAQ	ACTG	Mon, Mar 12, 2018	3.60	3.75	3.60	3.70
3833	NASDAQ	ACTG	Fri, Mar 9, 2018	3.70	3.75	3.55	3.60
3832	NASDAQ	ACTG	Thu, Mar 8, 2018	3.75	3.80	3.65	3.65
3831	NASDAQ	ACTG	Wed, Mar 7, 2018	3.65	3.76	3.65	3.70
3830	NASDAQ	ACTG	Tue, Mar 6, 2018	3.60	3.70	3.55	3.65
3829	NASDAQ	ACTG	Mon, Mar 5, 2018	3.55	3.70	3.50	3.55
3828	NASDAQ	ACTG	Fri, Mar 2, 2018	3.40	3.60	3.40	3.55
3827	NASDAQ	ACTG	Thu, Mar 1, 2018	3.45	3.50	3.40	3.45
3826	NASDAQ	ACTG	Wed, Feb 28, 2018	3.55	3.60	3.45	3.45
3825	NASDAQ	ACTG	Tue, Feb 27, 2018	3.50	3.65	3.45	3.55
3824	NASDAQ	ACTG	Mon, Feb 26, 2018	3.45	3.55	3.45	3.55
3823	NASDAQ	ACTG	Fri, Feb 23, 2018	3.60	3.60	3.40	3.48
3822	NASDAQ	ACTG	Thu, Feb 22, 2018	3.60	3.60	3.45	3.50
3821	NASDAQ	ACTG	Wed, Feb 21, 2018	3.55	3.60	3.45	3.55
3820	NASDAQ	ACTG	Tue, Feb 20, 2018	3.50	3.60	3.40	3.55
3819	NASDAQ	ACTG	Fri, Feb 16, 2018	3.60	3.68	3.45	3.55
3818	NASDAQ	ACTG	Thu, Feb 15, 2018	3.50	3.65	3.45	3.65
3817	NASDAQ	ACTG	Wed, Feb 14, 2018	3.75	3.78	3.45	3.55
3816	NASDAQ	ACTG	Tue, Feb 13, 2018	3.55	3.60	3.45	3.60
3815	NASDAQ	ACTG	Mon, Feb 12, 2018	3.55	3.65	3.35	3.60
3814	NASDAQ	ACTG	Fri, Feb 9, 2018	3.55	3.60	3.45	3.55
3813	NASDAQ	ACTG	Thu, Feb 8, 2018	3.45	3.65	3.45	3.50
3812	NASDAQ	ACTG	Wed, Feb 7, 2018	3.50	3.60	3.38	3.45
3811	NASDAQ	ACTG	Tue, Feb 6, 2018	3.45	3.50	3.40	3.50
3810	NASDAQ	ACTG	Mon, Feb 5, 2018	3.65	3.65	3.45	3.50
3809	NASDAQ	ACTG	Fri, Feb 2, 2018	3.65	3.70	3.60	3.65
3808	NASDAQ	ACTG	Thu, Feb 1, 2018	3.65	3.75	3.60	3.70
3807	NASDAQ	ACTG	Wed, Jan 31, 2018	3.85	4.00	3.60	3.65
3806	NASDAQ	ACTG	Tue, Jan 30, 2018	3.95	4.00	3.80	3.88
3805	NASDAQ	ACTG	Mon, Jan 29, 2018	4.00	4.05	3.95	3.95
3804	NASDAQ	ACTG	Fri, Jan 26, 2018	4.00	4.05	3.90	4.05
3803	NASDAQ	ACTG	Thu, Jan 25, 2018	3.95	4.10	3.95	3.95
3802	NASDAQ	ACTG	Wed, Jan 24, 2018	3.90	4.05	3.90	3.95
3801	NASDAQ	ACTG	Tue, Jan 23, 2018	3.95	4.10	3.80	3.95
3800	NASDAQ	ACTG	Mon, Jan 22, 2018	3.75	3.95	3.75	3.90
3799	NASDAQ	ACTG	Fri, Jan 19, 2018	3.70	3.80	3.67	3.80
3798	NASDAQ	ACTG	Thu, Jan 18, 2018	3.80	3.80	3.61	3.75
3797	NASDAQ	ACTG	Wed, Jan 17, 2018	3.80	3.85	3.70	3.75
3796	NASDAQ	ACTG	Tue, Jan 16, 2018	3.80	3.90	3.70	3.75
3795	NASDAQ	ACTG	Fri, Jan 12, 2018	3.75	3.85	3.65	3.75
3794	NASDAQ	ACTG	Thu, Jan 11, 2018	3.80	3.90	3.75	3.80
3793	NASDAQ	ACTG	Wed, Jan 10, 2018	3.80	3.88	3.75	3.80
3792	NASDAQ	ACTG	Tue, Jan 9, 2018	3.95	4.04	3.80	3.83
3791	NASDAQ	ACTG	Mon, Jan 8, 2018	3.85	4.00	3.80	3.95
3790	NASDAQ	ACTG	Fri, Jan 5, 2018	3.95	4.05	3.85	3.85
3789	NASDAQ	ACTG	Thu, Jan 4, 2018	3.85	4.00	3.75	3.95
3788	NASDAQ	ACTG	Wed, Jan 3, 2018	3.95	3.98	3.60	3.83
3787	NASDAQ	ACTG	Tue, Jan 2, 2018	4.10	4.13	3.93	4.00
3786	NASDAQ	ACTG	Fri, Dec 29, 2017	4.15	4.15	3.90	4.05
3785	NASDAQ	ACTG	Thu, Dec 28, 2017	4.20	4.30	4.13	4.18
3784	NASDAQ	ACTG	Wed, Dec 27, 2017	4.30	4.35	4.15	4.20
3783	NASDAQ	ACTG	Tue, Dec 26, 2017	4.30	4.38	4.20	4.25
3782	NASDAQ	ACTG	Fri, Dec 22, 2017	4.25	4.35	4.25	4.30
3781	NASDAQ	ACTG	Thu, Dec 21, 2017	4.35	4.43	4.25	4.28
3780	NASDAQ	ACTG	Wed, Dec 20, 2017	4.30	4.40	4.25	4.30
3779	NASDAQ	ACTG	Tue, Dec 19, 2017	4.30	4.40	4.28	4.30
3778	NASDAQ	ACTG	Mon, Dec 18, 2017	4.30	4.40	4.30	4.35
3777	NASDAQ	ACTG	Fri, Dec 15, 2017	4.25	4.40	4.20	4.25
3776	NASDAQ	ACTG	Thu, Dec 14, 2017	4.25	4.35	4.25	4.30
3775	NASDAQ	ACTG	Wed, Dec 13, 2017	4.35	4.45	4.25	4.30
3774	NASDAQ	ACTG	Tue, Dec 12, 2017	4.35	4.35	4.25	4.30
3773	NASDAQ	ACTG	Mon, Dec 11, 2017	4.10	4.35	4.10	4.30
3772	NASDAQ	ACTG	Fri, Dec 8, 2017	4.15	4.20	4.05	4.15
3771	NASDAQ	ACTG	Thu, Dec 7, 2017	4.10	4.20	4.10	4.15
3770	NASDAQ	ACTG	Wed, Dec 6, 2017	4.10	4.30	4.05	4.10
3769	NASDAQ	ACTG	Tue, Dec 5, 2017	4.25	4.25	4.10	4.15
3768	NASDAQ	ACTG	Mon, Dec 4, 2017	4.25	4.30	4.15	4.25
3767	NASDAQ	ACTG	Fri, Dec 1, 2017	4.20	4.25	4.05	4.25
3766	NASDAQ	ACTG	Thu, Nov 30, 2017	4.30	4.35	4.15	4.20
3765	NASDAQ	ACTG	Wed, Nov 29, 2017	4.35	4.35	4.18	4.25
3764	NASDAQ	ACTG	Tue, Nov 28, 2017	4.15	4.35	4.15	4.35
3763	NASDAQ	ACTG	Mon, Nov 27, 2017	4.25	4.40	4.15	4.20
3762	NASDAQ	ACTG	Fri, Nov 24, 2017	4.35	4.40	4.20	4.30
3761	NASDAQ	ACTG	Wed, Nov 22, 2017	4.20	4.40	4.20	4.30
3760	NASDAQ	ACTG	Tue, Nov 21, 2017	4.15	4.23	4.13	4.15
3759	NASDAQ	ACTG	Mon, Nov 20, 2017	4.25	4.25	4.10	4.15
3758	NASDAQ	ACTG	Fri, Nov 17, 2017	4.15	4.30	4.15	4.20
3757	NASDAQ	ACTG	Thu, Nov 16, 2017	4.15	4.30	4.15	4.20
3756	NASDAQ	ACTG	Wed, Nov 15, 2017	4.05	4.30	3.95	4.15
3755	NASDAQ	ACTG	Tue, Nov 14, 2017	3.95	4.15	3.95	4.10
3754	NASDAQ	ACTG	Mon, Nov 13, 2017	3.95	4.05	3.95	3.95
3753	NASDAQ	ACTG	Fri, Nov 10, 2017	4.05	4.05	3.95	4.00
3752	NASDAQ	ACTG	Thu, Nov 9, 2017	4.10	4.25	3.95	4.00
3751	NASDAQ	ACTG	Wed, Nov 8, 2017	4.15	4.15	4.00	4.15
3750	NASDAQ	ACTG	Tue, Nov 7, 2017	4.10	4.38	4.05	4.20
3749	NASDAQ	ACTG	Mon, Nov 6, 2017	4.45	4.53	4.35	4.45
3748	NASDAQ	ACTG	Fri, Nov 3, 2017	4.50	4.50	4.35	4.45
3747	NASDAQ	ACTG	Thu, Nov 2, 2017	4.45	4.55	4.35	4.45
3746	NASDAQ	ACTG	Wed, Nov 1, 2017	4.60	4.60	4.40	4.48
3745	NASDAQ	ACTG	Tue, Oct 31, 2017	4.55	4.70	4.43	4.50
3744	NASDAQ	ACTG	Mon, Oct 30, 2017	4.40	4.55	4.35	4.50
3743	NASDAQ	ACTG	Fri, Oct 27, 2017	4.50	4.50	4.30	4.35
3742	NASDAQ	ACTG	Thu, Oct 26, 2017	4.10	4.35	4.05	4.25
3741	NASDAQ	ACTG	Wed, Oct 25, 2017	4.20	4.25	3.95	4.10
3740	NASDAQ	ACTG	Tue, Oct 24, 2017	4.20	4.38	4.20	4.20
3739	NASDAQ	ACTG	Mon, Oct 23, 2017	4.15	4.30	4.10	4.20
3738	NASDAQ	ACTG	Fri, Oct 20, 2017	4.15	4.30	4.15	4.20
3737	NASDAQ	ACTG	Thu, Oct 19, 2017	4.10	4.25	4.05	4.10
3736	NASDAQ	ACTG	Wed, Oct 18, 2017	3.85	4.25	3.85	4.15
3735	NASDAQ	ACTG	Tue, Oct 17, 2017	4.00	4.10	3.80	3.90
3734	NASDAQ	ACTG	Mon, Oct 16, 2017	4.15	4.15	3.90	3.95
3733	NASDAQ	ACTG	Fri, Oct 13, 2017	4.20	4.30	4.15	4.20
3732	NASDAQ	ACTG	Thu, Oct 12, 2017	4.30	4.50	4.20	4.20
3731	NASDAQ	ACTG	Wed, Oct 11, 2017	4.30	4.35	4.25	4.35
3730	NASDAQ	ACTG	Tue, Oct 10, 2017	4.15	4.35	4.15	4.30
3729	NASDAQ	ACTG	Mon, Oct 9, 2017	4.15	4.25	4.10	4.10
3728	NASDAQ	ACTG	Fri, Oct 6, 2017	4.20	4.30	4.00	4.05
3727	NASDAQ	ACTG	Thu, Oct 5, 2017	4.25	4.30	4.20	4.23
3726	NASDAQ	ACTG	Wed, Oct 4, 2017	4.60	4.65	4.20	4.30
3725	NASDAQ	ACTG	Tue, Oct 3, 2017	4.60	4.70	4.40	4.65
3724	NASDAQ	ACTG	Mon, Oct 2, 2017	4.65	4.75	4.45	4.65
3723	NASDAQ	ACTG	Fri, Sep 29, 2017	4.30	4.65	4.16	4.55
3722	NASDAQ	ACTG	Thu, Sep 28, 2017	4.55	4.60	4.10	4.10
3721	NASDAQ	ACTG	Wed, Sep 27, 2017	5.20	5.50	4.50	4.65
3720	NASDAQ	ACTG	Tue, Sep 26, 2017	4.95	5.40	4.78	5.05
3719	NASDAQ	ACTG	Mon, Sep 25, 2017	5.00	5.20	4.70	4.85
3718	NASDAQ	ACTG	Fri, Sep 22, 2017	5.00	5.30	4.80	4.95
3717	NASDAQ	ACTG	Thu, Sep 21, 2017	4.50	5.30	4.45	5.05
3716	NASDAQ	ACTG	Wed, Sep 20, 2017	4.50	4.70	4.30	4.45
3715	NASDAQ	ACTG	Tue, Sep 19, 2017	4.05	4.95	4.05	4.45
3714	NASDAQ	ACTG	Mon, Sep 18, 2017	4.05	4.30	3.90	4.05
3713	NASDAQ	ACTG	Fri, Sep 15, 2017	4.10	4.18	3.95	4.05
3712	NASDAQ	ACTG	Thu, Sep 14, 2017	3.80	4.15	3.65	4.05
3711	NASDAQ	ACTG	Wed, Sep 13, 2017	4.05	4.15	3.80	3.85
3710	NASDAQ	ACTG	Tue, Sep 12, 2017	3.80	4.25	3.65	4.00
3709	NASDAQ	ACTG	Mon, Sep 11, 2017	3.75	3.92	3.60	3.85
3708	NASDAQ	ACTG	Fri, Sep 8, 2017	3.40	3.80	3.30	3.75
3707	NASDAQ	ACTG	Thu, Sep 7, 2017	3.45	3.55	3.25	3.40
3706	NASDAQ	ACTG	Wed, Sep 6, 2017	3.55	3.55	3.40	3.45
3705	NASDAQ	ACTG	Tue, Sep 5, 2017	3.50	3.55	3.35	3.35
3704	NASDAQ	ACTG	Fri, Sep 1, 2017	3.35	3.45	3.30	3.40
3703	NASDAQ	ACTG	Thu, Aug 31, 2017	3.35	3.50	3.25	3.25
3702	NASDAQ	ACTG	Wed, Aug 30, 2017	3.35	3.45	3.28	3.35
3701	NASDAQ	ACTG	Tue, Aug 29, 2017	3.20	3.40	3.15	3.40
3700	NASDAQ	ACTG	Mon, Aug 28, 2017	3.25	3.35	3.15	3.20
3699	NASDAQ	ACTG	Fri, Aug 25, 2017	3.50	3.60	3.25	3.30
3698	NASDAQ	ACTG	Thu, Aug 24, 2017	3.15	3.60	3.10	3.45
3697	NASDAQ	ACTG	Wed, Aug 23, 2017	3.05	3.20	3.05	3.10
3696	NASDAQ	ACTG	Tue, Aug 22, 2017	3.15	3.20	3.00	3.05
3695	NASDAQ	ACTG	Mon, Aug 21, 2017	2.90	3.10	2.90	3.00
3694	NASDAQ	ACTG	Fri, Aug 18, 2017	2.90	2.95	2.90	2.95
3693	NASDAQ	ACTG	Thu, Aug 17, 2017	2.90	3.00	2.90	2.90
3692	NASDAQ	ACTG	Wed, Aug 16, 2017	3.00	3.05	2.90	2.90
3691	NASDAQ	ACTG	Tue, Aug 15, 2017	3.05	3.10	2.95	2.95
3690	NASDAQ	ACTG	Mon, Aug 14, 2017	3.00	3.10	2.95	3.05
3689	NASDAQ	ACTG	Fri, Aug 11, 2017	3.05	3.15	2.93	3.00
3688	NASDAQ	ACTG	Thu, Aug 10, 2017	3.05	3.10	3.00	3.05
3687	NASDAQ	ACTG	Wed, Aug 9, 2017	3.20	3.30	3.05	3.10
3686	NASDAQ	ACTG	Tue, Aug 8, 2017	3.30	3.40	3.20	3.25
3685	NASDAQ	ACTG	Mon, Aug 7, 2017	3.45	3.59	3.35	3.35
3684	NASDAQ	ACTG	Fri, Aug 4, 2017	3.50	3.60	3.50	3.50
3683	NASDAQ	ACTG	Thu, Aug 3, 2017	3.30	3.45	3.30	3.45
3682	NASDAQ	ACTG	Wed, Aug 2, 2017	3.45	3.45	3.25	3.25
3681	NASDAQ	ACTG	Tue, Aug 1, 2017	3.45	3.50	3.40	3.40
3680	NASDAQ	ACTG	Mon, Jul 31, 2017	3.60	3.70	3.45	3.45
3679	NASDAQ	ACTG	Fri, Jul 28, 2017	3.85	3.90	3.50	3.60
3678	NASDAQ	ACTG	Thu, Jul 27, 2017	4.00	4.20	4.00	4.15
3677	NASDAQ	ACTG	Wed, Jul 26, 2017	4.00	4.15	3.90	4.00
3676	NASDAQ	ACTG	Tue, Jul 25, 2017	3.95	4.05	3.90	3.95
3675	NASDAQ	ACTG	Mon, Jul 24, 2017	4.00	4.05	3.85	3.95
3674	NASDAQ	ACTG	Fri, Jul 21, 2017	4.25	4.25	3.95	4.05
3673	NASDAQ	ACTG	Thu, Jul 20, 2017	4.15	4.25	3.95	4.05
3672	NASDAQ	ACTG	Wed, Jul 19, 2017	3.95	4.20	3.95	4.15
3671	NASDAQ	ACTG	Tue, Jul 18, 2017	3.90	4.00	3.85	4.00
3670	NASDAQ	ACTG	Mon, Jul 17, 2017	3.95	4.00	3.85	3.95
3669	NASDAQ	ACTG	Fri, Jul 14, 2017	4.00	4.09	3.95	4.00
3668	NASDAQ	ACTG	Thu, Jul 13, 2017	4.00	4.15	3.95	4.00
3667	NASDAQ	ACTG	Wed, Jul 12, 2017	3.90	4.00	3.90	3.95
3666	NASDAQ	ACTG	Tue, Jul 11, 2017	3.95	3.95	3.85	3.90
3665	NASDAQ	ACTG	Mon, Jul 10, 2017	4.00	4.00	3.90	3.90
3664	NASDAQ	ACTG	Fri, Jul 7, 2017	4.00	4.00	3.90	4.00
3663	NASDAQ	ACTG	Thu, Jul 6, 2017	4.10	4.20	3.90	3.90
3662	NASDAQ	ACTG	Wed, Jul 5, 2017	4.15	4.35	4.05	4.10
3661	NASDAQ	ACTG	Mon, Jul 3, 2017	4.10	4.18	4.05	4.15
3660	NASDAQ	ACTG	Fri, Jun 30, 2017	4.35	4.35	4.05	4.10
3659	NASDAQ	ACTG	Thu, Jun 29, 2017	4.55	4.55	4.30	4.30
3658	NASDAQ	ACTG	Wed, Jun 28, 2017	4.45	4.60	4.30	4.50
3657	NASDAQ	ACTG	Tue, Jun 27, 2017	4.15	4.55	4.15	4.40
3656	NASDAQ	ACTG	Mon, Jun 26, 2017	4.25	4.26	4.10	4.15
3655	NASDAQ	ACTG	Fri, Jun 23, 2017	4.05	4.15	3.95	4.10
3654	NASDAQ	ACTG	Thu, Jun 22, 2017	3.90	4.20	3.90	4.05
3653	NASDAQ	ACTG	Wed, Jun 21, 2017	3.95	4.00	3.80	3.90
3652	NASDAQ	ACTG	Tue, Jun 20, 2017	3.95	3.95	3.88	3.95
3651	NASDAQ	ACTG	Mon, Jun 19, 2017	3.85	4.00	3.75	4.00
3650	NASDAQ	ACTG	Fri, Jun 16, 2017	3.75	3.95	3.75	3.80
3649	NASDAQ	ACTG	Thu, Jun 15, 2017	3.80	4.00	3.70	3.80
3648	NASDAQ	ACTG	Wed, Jun 14, 2017	4.00	4.00	3.80	3.85
3647	NASDAQ	ACTG	Tue, Jun 13, 2017	3.95	4.15	3.90	4.00
3646	NASDAQ	ACTG	Mon, Jun 12, 2017	4.15	4.35	3.90	3.95
3645	NASDAQ	ACTG	Fri, Jun 9, 2017	4.00	4.30	4.00	4.20
3644	NASDAQ	ACTG	Thu, Jun 8, 2017	4.05	4.10	3.95	4.00
3643	NASDAQ	ACTG	Wed, Jun 7, 2017	4.10	4.30	4.00	4.10
3642	NASDAQ	ACTG	Tue, Jun 6, 2017	3.90	4.25	3.90	4.10
3641	NASDAQ	ACTG	Mon, Jun 5, 2017	4.00	4.20	3.90	3.90
3640	NASDAQ	ACTG	Fri, Jun 2, 2017	4.00	4.20	3.90	3.95
3639	NASDAQ	ACTG	Thu, Jun 1, 2017	3.95	4.10	3.90	4.00
3638	NASDAQ	ACTG	Wed, May 31, 2017	4.00	4.03	3.90	3.95
3637	NASDAQ	ACTG	Tue, May 30, 2017	4.25	4.35	3.90	4.00
3636	NASDAQ	ACTG	Fri, May 26, 2017	4.40	4.45	4.20	4.25
3635	NASDAQ	ACTG	Thu, May 25, 2017	4.40	4.50	4.40	4.40
3634	NASDAQ	ACTG	Wed, May 24, 2017	4.40	4.50	4.35	4.40
3633	NASDAQ	ACTG	Tue, May 23, 2017	4.55	4.70	4.35	4.40
3632	NASDAQ	ACTG	Mon, May 22, 2017	4.50	4.63	4.45	4.55
3631	NASDAQ	ACTG	Fri, May 19, 2017	4.50	4.55	4.40	4.50
3630	NASDAQ	ACTG	Thu, May 18, 2017	4.45	4.55	4.33	4.55
3629	NASDAQ	ACTG	Wed, May 17, 2017	4.65	4.65	4.40	4.50
3628	NASDAQ	ACTG	Tue, May 16, 2017	4.60	4.80	4.60	4.70
3627	NASDAQ	ACTG	Mon, May 15, 2017	4.75	4.85	4.40	4.55
3626	NASDAQ	ACTG	Fri, May 12, 2017	4.95	5.05	4.75	4.75
3625	NASDAQ	ACTG	Thu, May 11, 2017	5.20	5.20	4.90	5.00
3624	NASDAQ	ACTG	Wed, May 10, 2017	4.85	5.25	4.85	5.15
3623	NASDAQ	ACTG	Tue, May 9, 2017	5.05	5.15	4.75	4.90
3622	NASDAQ	ACTG	Mon, May 8, 2017	4.80	5.20	4.80	5.05
3621	NASDAQ	ACTG	Fri, May 5, 2017	4.60	4.90	4.50	4.85
3620	NASDAQ	ACTG	Thu, May 4, 2017	5.15	5.15	4.80	4.95
3619	NASDAQ	ACTG	Wed, May 3, 2017	5.15	5.25	5.05	5.10
3618	NASDAQ	ACTG	Tue, May 2, 2017	5.35	5.40	5.15	5.20
3617	NASDAQ	ACTG	Mon, May 1, 2017	5.50	5.50	5.20	5.35
3616	NASDAQ	ACTG	Fri, Apr 28, 2017	5.30	5.45	5.15	5.45
3615	NASDAQ	ACTG	Thu, Apr 27, 2017	5.25	5.31	5.15	5.30
3614	NASDAQ	ACTG	Wed, Apr 26, 2017	5.15	5.45	5.15	5.25
3613	NASDAQ	ACTG	Tue, Apr 25, 2017	5.20	5.30	5.10	5.20
3612	NASDAQ	ACTG	Mon, Apr 24, 2017	5.30	5.35	5.10	5.15
3611	NASDAQ	ACTG	Fri, Apr 21, 2017	5.45	5.50	5.15	5.20
3610	NASDAQ	ACTG	Thu, Apr 20, 2017	5.25	5.40	5.15	5.20
3609	NASDAQ	ACTG	Wed, Apr 19, 2017	5.25	5.45	5.10	5.20
3608	NASDAQ	ACTG	Tue, Apr 18, 2017	5.00	5.25	5.00	5.15
3607	NASDAQ	ACTG	Mon, Apr 17, 2017	5.15	5.20	5.00	5.05
3606	NASDAQ	ACTG	Thu, Apr 13, 2017	5.20	5.25	5.10	5.10
3605	NASDAQ	ACTG	Wed, Apr 12, 2017	5.40	5.45	5.15	5.20
3604	NASDAQ	ACTG	Tue, Apr 11, 2017	5.40	5.50	5.30	5.45
3603	NASDAQ	ACTG	Mon, Apr 10, 2017	5.60	5.60	5.35	5.40
3602	NASDAQ	ACTG	Fri, Apr 7, 2017	5.40	5.60	5.40	5.55
3601	NASDAQ	ACTG	Thu, Apr 6, 2017	5.45	5.50	5.30	5.40
3600	NASDAQ	ACTG	Wed, Apr 5, 2017	5.65	5.68	5.35	5.45
3599	NASDAQ	ACTG	Tue, Apr 4, 2017	5.70	5.75	5.60	5.65
3598	NASDAQ	ACTG	Mon, Apr 3, 2017	5.75	5.75	5.55	5.70
3597	NASDAQ	ACTG	Fri, Mar 31, 2017	5.55	5.75	5.50	5.75
3596	NASDAQ	ACTG	Thu, Mar 30, 2017	5.60	5.70	5.50	5.55
3595	NASDAQ	ACTG	Wed, Mar 29, 2017	5.60	5.70	5.55	5.60
3594	NASDAQ	ACTG	Tue, Mar 28, 2017	5.30	5.70	5.23	5.60
3593	NASDAQ	ACTG	Mon, Mar 27, 2017	5.35	5.45	5.30	5.45
3592	NASDAQ	ACTG	Fri, Mar 24, 2017	5.20	5.50	5.12	5.45
3591	NASDAQ	ACTG	Thu, Mar 23, 2017	5.15	5.30	5.01	5.25
3590	NASDAQ	ACTG	Wed, Mar 22, 2017	5.30	5.50	5.10	5.15
3589	NASDAQ	ACTG	Tue, Mar 21, 2017	5.40	5.50	5.25	5.25
3588	NASDAQ	ACTG	Mon, Mar 20, 2017	5.45	5.55	5.35	5.40
3587	NASDAQ	ACTG	Fri, Mar 17, 2017	5.60	5.80	5.45	5.50
3586	NASDAQ	ACTG	Thu, Mar 16, 2017	5.40	5.73	5.40	5.70
3585	NASDAQ	ACTG	Wed, Mar 15, 2017	5.20	5.50	5.15	5.40
3584	NASDAQ	ACTG	Tue, Mar 14, 2017	5.05	5.15	5.05	5.10
3583	NASDAQ	ACTG	Mon, Mar 13, 2017	5.05	5.25	5.00	5.15
3582	NASDAQ	ACTG	Fri, Mar 10, 2017	5.60	5.85	5.00	5.20
3581	NASDAQ	ACTG	Thu, Mar 9, 2017	5.70	5.85	5.65	5.75
3580	NASDAQ	ACTG	Wed, Mar 8, 2017	5.80	5.90	5.73	5.75
3579	NASDAQ	ACTG	Tue, Mar 7, 2017	5.75	5.90	5.73	5.80
3578	NASDAQ	ACTG	Mon, Mar 6, 2017	5.85	5.95	5.75	5.75
3577	NASDAQ	ACTG	Fri, Mar 3, 2017	5.90	6.00	5.72	6.00
3576	NASDAQ	ACTG	Thu, Mar 2, 2017	6.25	6.30	5.88	5.90
3575	NASDAQ	ACTG	Wed, Mar 1, 2017	5.85	6.30	5.85	6.20
3574	NASDAQ	ACTG	Tue, Feb 28, 2017	5.85	6.05	5.65	5.85
3573	NASDAQ	ACTG	Mon, Feb 27, 2017	5.75	6.00	5.75	5.90
3572	NASDAQ	ACTG	Fri, Feb 24, 2017	5.65	5.90	5.60	5.80
3571	NASDAQ	ACTG	Thu, Feb 23, 2017	5.75	5.85	5.60	5.70
3570	NASDAQ	ACTG	Wed, Feb 22, 2017	5.75	5.90	5.70	5.75
3569	NASDAQ	ACTG	Tue, Feb 21, 2017	5.90	5.95	5.75	5.80
3568	NASDAQ	ACTG	Fri, Feb 17, 2017	5.80	6.00	5.80	5.90
3567	NASDAQ	ACTG	Thu, Feb 16, 2017	5.95	6.00	5.80	5.80
3566	NASDAQ	ACTG	Wed, Feb 15, 2017	5.95	6.00	5.73	5.95
3565	NASDAQ	ACTG	Tue, Feb 14, 2017	5.75	5.95	5.70	5.90
3564	NASDAQ	ACTG	Mon, Feb 13, 2017	5.85	6.00	5.75	5.80
3563	NASDAQ	ACTG	Fri, Feb 10, 2017	5.65	5.95	5.63	5.85
3562	NASDAQ	ACTG	Thu, Feb 9, 2017	5.70	5.75	5.60	5.65
3561	NASDAQ	ACTG	Wed, Feb 8, 2017	5.80	6.10	5.65	5.70
3560	NASDAQ	ACTG	Tue, Feb 7, 2017	5.75	5.90	5.70	5.85
3559	NASDAQ	ACTG	Mon, Feb 6, 2017	5.85	5.90	5.70	5.75
3558	NASDAQ	ACTG	Fri, Feb 3, 2017	5.75	5.95	5.70	5.90
3557	NASDAQ	ACTG	Thu, Feb 2, 2017	5.85	5.90	5.65	5.85
3556	NASDAQ	ACTG	Wed, Feb 1, 2017	5.90	6.00	5.70	5.90
3555	NASDAQ	ACTG	Tue, Jan 31, 2017	5.90	5.90	5.58	5.85
3554	NASDAQ	ACTG	Mon, Jan 30, 2017	5.70	6.05	5.61	5.95
3553	NASDAQ	ACTG	Fri, Jan 27, 2017	5.80	6.00	5.71	5.80
3552	NASDAQ	ACTG	Thu, Jan 26, 2017	6.00	6.05	5.75	5.80
3551	NASDAQ	ACTG	Wed, Jan 25, 2017	5.90	6.05	5.90	6.00
3550	NASDAQ	ACTG	Tue, Jan 24, 2017	5.65	6.00	5.65	5.90
3549	NASDAQ	ACTG	Mon, Jan 23, 2017	5.85	5.85	5.55	5.70
3548	NASDAQ	ACTG	Fri, Jan 20, 2017	5.80	6.00	5.75	5.85
3547	NASDAQ	ACTG	Thu, Jan 19, 2017	6.15	6.15	5.75	5.80
3546	NASDAQ	ACTG	Wed, Jan 18, 2017	6.00	6.25	5.90	6.15
3545	NASDAQ	ACTG	Tue, Jan 17, 2017	6.25	6.40	5.75	5.90
3544	NASDAQ	ACTG	Fri, Jan 13, 2017	6.25	6.40	6.20	6.20
3543	NASDAQ	ACTG	Thu, Jan 12, 2017	6.35	6.42	6.20	6.20
3542	NASDAQ	ACTG	Wed, Jan 11, 2017	6.40	6.50	6.20	6.35
3541	NASDAQ	ACTG	Tue, Jan 10, 2017	6.50	6.58	6.35	6.40
3540	NASDAQ	ACTG	Mon, Jan 9, 2017	6.65	6.65	6.30	6.35
3539	NASDAQ	ACTG	Fri, Jan 6, 2017	7.10	7.20	6.55	6.70
3538	NASDAQ	ACTG	Thu, Jan 5, 2017	7.00	7.15	6.90	7.10
3537	NASDAQ	ACTG	Wed, Jan 4, 2017	6.80	7.00	6.60	6.95
3536	NASDAQ	ACTG	Tue, Jan 3, 2017	6.50	6.80	6.50	6.75
3535	NASDAQ	ACTG	Fri, Dec 30, 2016	6.40	6.55	6.40	6.50
3534	NASDAQ	ACTG	Thu, Dec 29, 2016	6.50	6.70	6.30	6.40
3533	NASDAQ	ACTG	Wed, Dec 28, 2016	6.50	6.80	6.40	6.40
3532	NASDAQ	ACTG	Tue, Dec 27, 2016	6.80	7.00	6.40	6.50
3531	NASDAQ	ACTG	Fri, Dec 23, 2016	6.80	6.95	6.80	6.80
3530	NASDAQ	ACTG	Thu, Dec 22, 2016	7.00	7.00	6.70	6.75
3529	NASDAQ	ACTG	Wed, Dec 21, 2016	7.40	7.50	6.80	7.10
3528	NASDAQ	ACTG	Tue, Dec 20, 2016	7.20	7.48	7.15	7.45
3527	NASDAQ	ACTG	Mon, Dec 19, 2016	7.25	7.35	7.10	7.10
3526	NASDAQ	ACTG	Fri, Dec 16, 2016	7.25	7.35	7.15	7.25
3525	NASDAQ	ACTG	Thu, Dec 15, 2016	7.20	7.43	7.10	7.20
3524	NASDAQ	ACTG	Wed, Dec 14, 2016	7.00	7.40	6.95	7.15
3523	NASDAQ	ACTG	Tue, Dec 13, 2016	7.10	7.25	7.00	7.05
3522	NASDAQ	ACTG	Mon, Dec 12, 2016	7.50	7.68	7.00	7.10
3521	NASDAQ	ACTG	Fri, Dec 9, 2016	7.30	7.60	7.15	7.55
3520	NASDAQ	ACTG	Thu, Dec 8, 2016	7.20	7.68	7.05	7.30
3519	NASDAQ	ACTG	Wed, Dec 7, 2016	7.20	7.40	7.20	7.20
3518	NASDAQ	ACTG	Tue, Dec 6, 2016	7.00	7.35	6.85	7.30
3517	NASDAQ	ACTG	Mon, Dec 5, 2016	7.15	7.20	6.90	7.00
3516	NASDAQ	ACTG	Fri, Dec 2, 2016	6.70	7.15	6.55	7.05
3515	NASDAQ	ACTG	Thu, Dec 1, 2016	6.95	7.15	6.80	6.80
3514	NASDAQ	ACTG	Wed, Nov 30, 2016	7.25	7.25	6.90	6.90
3513	NASDAQ	ACTG	Tue, Nov 29, 2016	7.05	7.30	6.95	7.15
3512	NASDAQ	ACTG	Mon, Nov 28, 2016	7.35	7.50	6.85	7.05
3511	NASDAQ	ACTG	Fri, Nov 25, 2016	7.45	7.50	7.35	7.40
3510	NASDAQ	ACTG	Wed, Nov 23, 2016	7.30	7.50	7.20	7.40
3509	NASDAQ	ACTG	Tue, Nov 22, 2016	7.25	7.40	7.20	7.40
3508	NASDAQ	ACTG	Mon, Nov 21, 2016	6.85	7.25	6.75	7.18
3507	NASDAQ	ACTG	Fri, Nov 18, 2016	6.50	6.80	6.50	6.80
3506	NASDAQ	ACTG	Thu, Nov 17, 2016	6.50	6.60	6.38	6.50
3505	NASDAQ	ACTG	Wed, Nov 16, 2016	6.05	6.40	5.98	6.40
3504	NASDAQ	ACTG	Tue, Nov 15, 2016	5.80	6.10	5.80	6.05
3503	NASDAQ	ACTG	Mon, Nov 14, 2016	6.00	6.10	5.70	5.75
3502	NASDAQ	ACTG	Fri, Nov 11, 2016	5.95	6.05	5.90	5.95
3501	NASDAQ	ACTG	Thu, Nov 10, 2016	5.95	6.15	5.88	5.90
3500	NASDAQ	ACTG	Wed, Nov 9, 2016	5.70	6.00	5.70	5.95
3499	NASDAQ	ACTG	Tue, Nov 8, 2016	5.70	5.95	5.65	5.80
3498	NASDAQ	ACTG	Mon, Nov 7, 2016	5.70	5.90	5.70	5.75
3497	NASDAQ	ACTG	Fri, Nov 4, 2016	5.60	5.80	5.60	5.70
3496	NASDAQ	ACTG	Thu, Nov 3, 2016	5.85	5.90	5.60	5.60
3495	NASDAQ	ACTG	Wed, Nov 2, 2016	5.90	5.95	5.80	5.80
3494	NASDAQ	ACTG	Tue, Nov 1, 2016	5.85	6.00	5.75	5.80
3493	NASDAQ	ACTG	Mon, Oct 31, 2016	6.00	6.20	5.80	5.85
3492	NASDAQ	ACTG	Fri, Oct 28, 2016	6.50	6.50	5.90	6.05
3491	NASDAQ	ACTG	Thu, Oct 27, 2016	6.10	6.25	5.90	6.25
3490	NASDAQ	ACTG	Wed, Oct 26, 2016	6.20	6.20	5.78	5.95
3489	NASDAQ	ACTG	Tue, Oct 25, 2016	5.90	6.20	5.81	6.15
3488	NASDAQ	ACTG	Mon, Oct 24, 2016	6.20	6.25	5.90	5.90
3487	NASDAQ	ACTG	Fri, Oct 21, 2016	6.00	6.15	5.90	6.15
3486	NASDAQ	ACTG	Thu, Oct 20, 2016	6.10	6.20	5.90	6.10
3485	NASDAQ	ACTG	Wed, Oct 19, 2016	6.15	6.20	6.05	6.10
3484	NASDAQ	ACTG	Tue, Oct 18, 2016	6.10	6.20	5.95	6.10
3483	NASDAQ	ACTG	Mon, Oct 17, 2016	5.75	6.10	5.55	6.00
3482	NASDAQ	ACTG	Fri, Oct 14, 2016	5.98	6.11	5.74	5.74
3481	NASDAQ	ACTG	Thu, Oct 13, 2016	6.00	6.10	5.77	5.95
3480	NASDAQ	ACTG	Wed, Oct 12, 2016	5.94	6.10	5.90	6.00
3479	NASDAQ	ACTG	Tue, Oct 11, 2016	6.08	6.19	5.90	5.95
3478	NASDAQ	ACTG	Mon, Oct 10, 2016	6.16	6.31	6.09	6.13
3477	NASDAQ	ACTG	Fri, Oct 7, 2016	6.25	6.32	6.05	6.09
3476	NASDAQ	ACTG	Thu, Oct 6, 2016	6.36	6.41	6.08	6.26
3475	NASDAQ	ACTG	Wed, Oct 5, 2016	6.41	6.52	6.36	6.37
3474	NASDAQ	ACTG	Tue, Oct 4, 2016	6.43	6.52	6.30	6.36
3473	NASDAQ	ACTG	Mon, Oct 3, 2016	6.50	6.51	6.24	6.42
3472	NASDAQ	ACTG	Fri, Sep 30, 2016	6.33	6.59	6.20	6.52
3471	NASDAQ	ACTG	Thu, Sep 29, 2016	6.65	6.70	6.28	6.31
3470	NASDAQ	ACTG	Wed, Sep 28, 2016	6.38	6.55	6.18	6.54
3469	NASDAQ	ACTG	Tue, Sep 27, 2016	6.40	6.42	6.13	6.38
3468	NASDAQ	ACTG	Mon, Sep 26, 2016	6.16	6.40	6.01	6.37
3467	NASDAQ	ACTG	Fri, Sep 23, 2016	6.43	6.56	6.21	6.33
3466	NASDAQ	ACTG	Thu, Sep 22, 2016	6.47	6.55	6.39	6.46
3465	NASDAQ	ACTG	Wed, Sep 21, 2016	6.43	6.53	6.23	6.40
3464	NASDAQ	ACTG	Tue, Sep 20, 2016	6.42	6.54	6.36	6.39
3463	NASDAQ	ACTG	Mon, Sep 19, 2016	6.65	6.86	6.29	6.36
3462	NASDAQ	ACTG	Fri, Sep 16, 2016	6.46	6.77	6.45	6.53
3461	NASDAQ	ACTG	Thu, Sep 15, 2016	6.47	6.62	6.25	6.56
3460	NASDAQ	ACTG	Wed, Sep 14, 2016	6.19	6.24	6.02	6.07
3459	NASDAQ	ACTG	Tue, Sep 13, 2016	6.44	6.48	6.02	6.23
3458	NASDAQ	ACTG	Mon, Sep 12, 2016	6.36	6.50	6.33	6.44
3457	NASDAQ	ACTG	Fri, Sep 9, 2016	6.50	6.55	6.35	6.47
3456	NASDAQ	ACTG	Thu, Sep 8, 2016	6.83	6.91	6.56	6.65
3455	NASDAQ	ACTG	Wed, Sep 7, 2016	6.83	6.97	6.78	6.86
3454	NASDAQ	ACTG	Tue, Sep 6, 2016	7.20	7.25	6.72	6.87
3453	NASDAQ	ACTG	Fri, Sep 2, 2016	6.82	7.11	6.61	7.00
3452	NASDAQ	ACTG	Thu, Sep 1, 2016	6.24	6.84	6.12	6.82
3451	NASDAQ	ACTG	Wed, Aug 31, 2016	5.94	6.08	5.93	5.98
3450	NASDAQ	ACTG	Tue, Aug 30, 2016	5.88	6.01	5.82	5.92
3449	NASDAQ	ACTG	Mon, Aug 29, 2016	5.90	5.98	5.80	5.93
3448	NASDAQ	ACTG	Fri, Aug 26, 2016	6.08	6.17	5.82	5.87
3447	NASDAQ	ACTG	Thu, Aug 25, 2016	6.10	6.18	6.02	6.06
3446	NASDAQ	ACTG	Wed, Aug 24, 2016	6.06	6.23	6.04	6.10
3445	NASDAQ	ACTG	Tue, Aug 23, 2016	6.30	6.32	6.04	6.04
3444	NASDAQ	ACTG	Mon, Aug 22, 2016	6.20	6.34	6.16	6.27
3443	NASDAQ	ACTG	Fri, Aug 19, 2016	6.04	6.23	5.96	6.21
3442	NASDAQ	ACTG	Thu, Aug 18, 2016	6.24	6.28	6.05	6.09
3441	NASDAQ	ACTG	Wed, Aug 17, 2016	6.31	6.31	6.13	6.22
3440	NASDAQ	ACTG	Tue, Aug 16, 2016	6.28	6.35	6.25	6.32
3439	NASDAQ	ACTG	Mon, Aug 15, 2016	6.26	6.36	6.24	6.28
3438	NASDAQ	ACTG	Fri, Aug 12, 2016	6.27	6.30	6.18	6.27
3437	NASDAQ	ACTG	Thu, Aug 11, 2016	6.32	6.38	6.23	6.27
3436	NASDAQ	ACTG	Wed, Aug 10, 2016	6.30	6.40	6.14	6.27
3435	NASDAQ	ACTG	Tue, Aug 9, 2016	5.99	6.38	5.91	6.25
3434	NASDAQ	ACTG	Mon, Aug 8, 2016	5.84	6.01	5.84	5.99
3433	NASDAQ	ACTG	Fri, Aug 5, 2016	5.69	5.85	5.64	5.84
3432	NASDAQ	ACTG	Thu, Aug 4, 2016	5.93	5.99	5.50	5.65
3431	NASDAQ	ACTG	Wed, Aug 3, 2016	5.88	6.01	5.81	5.90
3430	NASDAQ	ACTG	Tue, Aug 2, 2016	5.76	5.93	5.70	5.91
3429	NASDAQ	ACTG	Mon, Aug 1, 2016	5.41	5.75	5.30	5.75
3428	NASDAQ	ACTG	Fri, Jul 29, 2016	5.25	5.48	5.02	5.41
3427	NASDAQ	ACTG	Thu, Jul 28, 2016	5.06	5.14	4.96	5.09
3426	NASDAQ	ACTG	Wed, Jul 27, 2016	4.78	5.09	4.71	5.03
3425	NASDAQ	ACTG	Tue, Jul 26, 2016	4.63	4.77	4.60	4.77
3424	NASDAQ	ACTG	Mon, Jul 25, 2016	4.76	4.79	4.61	4.63
3423	NASDAQ	ACTG	Fri, Jul 22, 2016	4.62	4.80	4.51	4.79
3422	NASDAQ	ACTG	Thu, Jul 21, 2016	4.71	4.71	4.51	4.62
3421	NASDAQ	ACTG	Wed, Jul 20, 2016	4.62	4.75	4.62	4.71
3420	NASDAQ	ACTG	Tue, Jul 19, 2016	4.60	4.64	4.60	4.61
3419	NASDAQ	ACTG	Mon, Jul 18, 2016	4.61	4.70	4.55	4.61
3418	NASDAQ	ACTG	Fri, Jul 15, 2016	4.65	4.70	4.60	4.63
3417	NASDAQ	ACTG	Thu, Jul 14, 2016	4.59	4.67	4.56	4.61
3416	NASDAQ	ACTG	Wed, Jul 13, 2016	4.65	4.67	4.54	4.55
3415	NASDAQ	ACTG	Tue, Jul 12, 2016	4.52	4.68	4.50	4.60
3414	NASDAQ	ACTG	Mon, Jul 11, 2016	4.45	4.68	4.45	4.50
3413	NASDAQ	ACTG	Fri, Jul 8, 2016	4.37	4.52	4.30	4.43
3412	NASDAQ	ACTG	Thu, Jul 7, 2016	4.29	4.40	4.22	4.32
3411	NASDAQ	ACTG	Wed, Jul 6, 2016	4.23	4.37	4.20	4.29
3410	NASDAQ	ACTG	Tue, Jul 5, 2016	4.34	4.42	4.22	4.25
3409	NASDAQ	ACTG	Fri, Jul 1, 2016	4.39	4.50	4.36	4.36
3408	NASDAQ	ACTG	Thu, Jun 30, 2016	4.35	4.46	4.22	4.40
3407	NASDAQ	ACTG	Wed, Jun 29, 2016	4.18	4.43	4.16	4.34
3406	NASDAQ	ACTG	Tue, Jun 28, 2016	4.24	4.29	4.10	4.13
3405	NASDAQ	ACTG	Mon, Jun 27, 2016	4.47	4.52	4.20	4.21
3404	NASDAQ	ACTG	Fri, Jun 24, 2016	4.52	4.68	4.46	4.55
3403	NASDAQ	ACTG	Thu, Jun 23, 2016	4.59	4.77	4.55	4.77
3402	NASDAQ	ACTG	Wed, Jun 22, 2016	4.65	4.70	4.53	4.53
3401	NASDAQ	ACTG	Tue, Jun 21, 2016	4.85	4.87	4.65	4.67
3400	NASDAQ	ACTG	Mon, Jun 20, 2016	4.81	4.96	4.76	4.85
3399	NASDAQ	ACTG	Fri, Jun 17, 2016	4.64	4.87	4.58	4.80
3398	NASDAQ	ACTG	Thu, Jun 16, 2016	4.68	4.75	4.49	4.63
3397	NASDAQ	ACTG	Wed, Jun 15, 2016	4.95	4.99	4.72	4.77
3396	NASDAQ	ACTG	Tue, Jun 14, 2016	4.95	5.09	4.86	4.96
3395	NASDAQ	ACTG	Mon, Jun 13, 2016	5.05	5.12	4.92	4.94
3394	NASDAQ	ACTG	Fri, Jun 10, 2016	5.01	5.21	5.01	5.09
3393	NASDAQ	ACTG	Thu, Jun 9, 2016	5.10	5.19	4.93	4.97
3392	NASDAQ	ACTG	Wed, Jun 8, 2016	4.94	5.16	4.91	5.14
3391	NASDAQ	ACTG	Tue, Jun 7, 2016	5.20	5.27	4.93	4.95
3390	NASDAQ	ACTG	Mon, Jun 6, 2016	5.10	5.24	5.07	5.20
3389	NASDAQ	ACTG	Fri, Jun 3, 2016	5.37	5.38	5.07	5.12
3388	NASDAQ	ACTG	Thu, Jun 2, 2016	5.22	5.38	5.12	5.37
3387	NASDAQ	ACTG	Wed, Jun 1, 2016	5.07	5.25	5.01	5.22
3386	NASDAQ	ACTG	Tue, May 31, 2016	5.27	5.37	5.04	5.16
3385	NASDAQ	ACTG	Fri, May 27, 2016	5.32	5.40	5.20	5.23
3384	NASDAQ	ACTG	Thu, May 26, 2016	5.35	5.46	5.13	5.32
3383	NASDAQ	ACTG	Wed, May 25, 2016	5.21	5.64	5.20	5.35
3382	NASDAQ	ACTG	Tue, May 24, 2016	5.10	5.27	5.10	5.21
3381	NASDAQ	ACTG	Mon, May 23, 2016	5.15	5.37	4.97	5.08
3380	NASDAQ	ACTG	Fri, May 20, 2016	4.71	5.02	4.62	4.98
3379	NASDAQ	ACTG	Thu, May 19, 2016	4.64	4.75	4.52	4.64
3378	NASDAQ	ACTG	Wed, May 18, 2016	4.77	4.90	4.64	4.66
3377	NASDAQ	ACTG	Tue, May 17, 2016	4.69	4.90	4.57	4.72
3376	NASDAQ	ACTG	Mon, May 16, 2016	4.63	4.78	4.56	4.70
3375	NASDAQ	ACTG	Fri, May 13, 2016	4.62	4.65	4.50	4.59
3374	NASDAQ	ACTG	Thu, May 12, 2016	4.74	4.80	4.58	4.63
3373	NASDAQ	ACTG	Wed, May 11, 2016	4.65	4.75	4.60	4.70
3372	NASDAQ	ACTG	Tue, May 10, 2016	4.64	4.72	4.55	4.62
3371	NASDAQ	ACTG	Mon, May 9, 2016	4.67	4.76	4.58	4.59
3370	NASDAQ	ACTG	Fri, May 6, 2016	4.50	4.70	4.49	4.63
3369	NASDAQ	ACTG	Thu, May 5, 2016	4.67	4.74	4.56	4.57
3368	NASDAQ	ACTG	Wed, May 4, 2016	4.55	4.75	4.50	4.61
3367	NASDAQ	ACTG	Tue, May 3, 2016	4.71	4.73	4.55	4.61
3366	NASDAQ	ACTG	Mon, May 2, 2016	4.89	4.89	4.65	4.73
3365	NASDAQ	ACTG	Fri, Apr 29, 2016	4.60	4.86	4.60	4.82
3364	NASDAQ	ACTG	Thu, Apr 28, 2016	4.56	4.70	4.56	4.60
3363	NASDAQ	ACTG	Wed, Apr 27, 2016	4.56	4.61	4.38	4.43
3362	NASDAQ	ACTG	Tue, Apr 26, 2016	4.22	4.59	4.12	4.55
3361	NASDAQ	ACTG	Mon, Apr 25, 2016	4.34	4.44	4.08	4.23
3360	NASDAQ	ACTG	Fri, Apr 22, 2016	4.28	4.68	4.26	4.35
3359	NASDAQ	ACTG	Thu, Apr 21, 2016	4.16	4.33	4.07	4.31
3358	NASDAQ	ACTG	Wed, Apr 20, 2016	4.08	4.20	4.08	4.18
3357	NASDAQ	ACTG	Tue, Apr 19, 2016	4.11	4.21	3.98	4.08
3356	NASDAQ	ACTG	Mon, Apr 18, 2016	4.04	4.14	3.95	4.10
3355	NASDAQ	ACTG	Fri, Apr 15, 2016	3.98	4.14	3.98	4.03
3354	NASDAQ	ACTG	Thu, Apr 14, 2016	3.93	4.06	3.89	4.01
3353	NASDAQ	ACTG	Wed, Apr 13, 2016	3.97	4.02	3.92	3.93
3352	NASDAQ	ACTG	Tue, Apr 12, 2016	3.87	4.00	3.78	3.97
3351	NASDAQ	ACTG	Mon, Apr 11, 2016	4.00	4.00	3.80	3.88
3350	NASDAQ	ACTG	Fri, Apr 8, 2016	4.04	4.06	3.84	3.97
3349	NASDAQ	ACTG	Thu, Apr 7, 2016	4.03	4.08	3.95	4.01
3348	NASDAQ	ACTG	Wed, Apr 6, 2016	3.95	4.06	3.83	4.04
3347	NASDAQ	ACTG	Tue, Apr 5, 2016	3.99	3.99	3.99	3.93
3346	NASDAQ	ACTG	Mon, Apr 4, 2016	4.02	4.08	3.88	3.99
3345	NASDAQ	ACTG	Fri, Apr 1, 2016	3.81	4.06	3.75	3.95
3344	NASDAQ	ACTG	Thu, Mar 31, 2016	3.91	3.96	3.75	3.91
3343	NASDAQ	ACTG	Wed, Mar 30, 2016	3.96	4.11	3.89	3.91
3342	NASDAQ	ACTG	Tue, Mar 29, 2016	3.79	4.01	3.68	3.80
3341	NASDAQ	ACTG	Mon, Mar 28, 2016	3.72	3.74	3.64	3.72
3340	NASDAQ	ACTG	Thu, Mar 24, 2016	3.76	3.76	3.76	3.69
3339	NASDAQ	ACTG	Wed, Mar 23, 2016	3.93	3.95	3.66	3.76
3338	NASDAQ	ACTG	Tue, Mar 22, 2016	4.09	4.18	3.85	3.95
3337	NASDAQ	ACTG	Mon, Mar 21, 2016	3.84	4.21	3.75	4.13
3336	NASDAQ	ACTG	Fri, Mar 18, 2016	3.83	3.97	3.60	3.83
3335	NASDAQ	ACTG	Thu, Mar 17, 2016	3.73	3.82	3.47	3.80
3334	NASDAQ	ACTG	Wed, Mar 16, 2016	3.67	3.74	3.52	3.72
3333	NASDAQ	ACTG	Tue, Mar 15, 2016	3.71	3.71	3.71	3.68
3332	NASDAQ	ACTG	Mon, Mar 14, 2016	3.75	3.92	3.69	3.71
3331	NASDAQ	ACTG	Fri, Mar 11, 2016	3.50	3.56	3.41	3.53
3330	NASDAQ	ACTG	Thu, Mar 10, 2016	3.40	3.40	3.40	3.40
3329	NASDAQ	ACTG	Wed, Mar 9, 2016	3.58	3.68	3.53	3.60
3328	NASDAQ	ACTG	Tue, Mar 8, 2016	3.53	3.65	3.45	3.54
3327	NASDAQ	ACTG	Mon, Mar 7, 2016	3.36	3.65	3.32	3.55
3326	NASDAQ	ACTG	Fri, Mar 4, 2016	3.30	3.30	3.30	3.34
3325	NASDAQ	ACTG	Thu, Mar 3, 2016	3.16	3.16	3.16	3.30
3324	NASDAQ	ACTG	Wed, Mar 2, 2016	3.14	3.25	3.10	3.16
3323	NASDAQ	ACTG	Tue, Mar 1, 2016	3.16	3.16	3.16	3.12
3322	NASDAQ	ACTG	Mon, Feb 29, 2016	2.97	3.24	2.96	3.16
3321	NASDAQ	ACTG	Fri, Feb 26, 2016	3.07	3.22	2.82	2.98
3320	NASDAQ	ACTG	Thu, Feb 25, 2016	3.83	3.89	3.74	3.78
3319	NASDAQ	ACTG	Wed, Feb 24, 2016	3.70	3.83	3.61	3.81
3318	NASDAQ	ACTG	Tue, Feb 23, 2016	3.84	3.90	3.74	3.76
3317	NASDAQ	ACTG	Mon, Feb 22, 2016	3.84	3.94	3.74	3.86
3316	NASDAQ	ACTG	Fri, Feb 19, 2016	3.80	3.86	3.72	3.81
3315	NASDAQ	ACTG	Thu, Feb 18, 2016	3.88	3.93	3.72	3.81
3314	NASDAQ	ACTG	Wed, Feb 17, 2016	3.77	3.93	3.77	3.87
3313	NASDAQ	ACTG	Tue, Feb 16, 2016	3.50	3.74	3.43	3.72
3312	NASDAQ	ACTG	Fri, Feb 12, 2016	3.42	3.47	3.27	3.46
3311	NASDAQ	ACTG	Thu, Feb 11, 2016	3.36	3.51	3.20	3.41
3310	NASDAQ	ACTG	Wed, Feb 10, 2016	3.63	3.69	3.38	3.42
3309	NASDAQ	ACTG	Tue, Feb 9, 2016	3.63	3.70	3.50	3.63
3308	NASDAQ	ACTG	Mon, Feb 8, 2016	3.57	3.72	3.44	3.67
3307	NASDAQ	ACTG	Fri, Feb 5, 2016	3.71	3.82	3.58	3.62
3306	NASDAQ	ACTG	Thu, Feb 4, 2016	3.60	3.90	3.60	3.75
3305	NASDAQ	ACTG	Wed, Feb 3, 2016	3.53	3.57	3.41	3.52
3304	NASDAQ	ACTG	Tue, Feb 2, 2016	3.69	3.77	3.47	3.53
3303	NASDAQ	ACTG	Mon, Feb 1, 2016	3.73	3.79	3.60	3.73
3302	NASDAQ	ACTG	Fri, Jan 29, 2016	3.61	3.77	3.61	3.74
3301	NASDAQ	ACTG	Thu, Jan 28, 2016	3.62	3.68	3.49	3.62
3300	NASDAQ	ACTG	Wed, Jan 27, 2016	3.85	3.91	3.52	3.60
3299	NASDAQ	ACTG	Tue, Jan 26, 2016	3.66	3.87	3.66	3.85
3298	NASDAQ	ACTG	Mon, Jan 25, 2016	3.80	3.89	3.66	3.67
3297	NASDAQ	ACTG	Fri, Jan 22, 2016	3.88	3.97	3.78	3.80
3296	NASDAQ	ACTG	Thu, Jan 21, 2016	3.71	3.89	3.63	3.84
3295	NASDAQ	ACTG	Wed, Jan 20, 2016	3.43	3.69	3.30	3.66
3294	NASDAQ	ACTG	Tue, Jan 19, 2016	3.60	3.61	3.39	3.47
3293	NASDAQ	ACTG	Fri, Jan 15, 2016	3.69	3.75	3.48	3.67
3292	NASDAQ	ACTG	Thu, Jan 14, 2016	3.53	3.87	3.47	3.80
3291	NASDAQ	ACTG	Wed, Jan 13, 2016	3.58	3.71	3.44	3.49
3290	NASDAQ	ACTG	Tue, Jan 12, 2016	3.65	3.75	3.50	3.58
3289	NASDAQ	ACTG	Mon, Jan 11, 2016	3.81	3.98	3.59	3.60
3288	NASDAQ	ACTG	Fri, Jan 8, 2016	3.81	3.96	3.70	3.80
3287	NASDAQ	ACTG	Thu, Jan 7, 2016	4.08	4.14	3.74	3.77
3286	NASDAQ	ACTG	Wed, Jan 6, 2016	3.90	4.24	3.68	4.18
3285	NASDAQ	ACTG	Tue, Jan 5, 2016	3.96	4.02	3.62	3.93
3284	NASDAQ	ACTG	Mon, Jan 4, 2016	4.21	4.30	4.05	4.18
3283	NASDAQ	ACTG	Thu, Dec 31, 2015	4.36	4.49	4.17	4.29
3282	NASDAQ	ACTG	Wed, Dec 30, 2015	4.35	4.37	4.24	4.30
3281	NASDAQ	ACTG	Tue, Dec 29, 2015	4.16	4.39	4.16	4.33
3280	NASDAQ	ACTG	Mon, Dec 28, 2015	4.12	4.21	4.12	4.18
3279	NASDAQ	ACTG	Thu, Dec 24, 2015	4.08	4.18	4.04	4.12
3278	NASDAQ	ACTG	Wed, Dec 23, 2015	3.96	4.20	3.85	4.06
3277	NASDAQ	ACTG	Tue, Dec 22, 2015	4.21	4.28	3.82	3.96
3276	NASDAQ	ACTG	Mon, Dec 21, 2015	4.53	4.59	4.17	4.39
3275	NASDAQ	ACTG	Fri, Dec 18, 2015	5.50	5.60	4.12	4.42
3274	NASDAQ	ACTG	Thu, Dec 17, 2015	5.63	5.65	5.51	5.53
3273	NASDAQ	ACTG	Wed, Dec 16, 2015	5.55	5.69	5.55	5.61
3272	NASDAQ	ACTG	Tue, Dec 15, 2015	5.49	5.60	5.48	5.53
3271	NASDAQ	ACTG	Mon, Dec 14, 2015	5.89	5.99	5.38	5.45
3270	NASDAQ	ACTG	Fri, Dec 11, 2015	6.13	6.22	5.85	5.87
3269	NASDAQ	ACTG	Thu, Dec 10, 2015	6.04	6.33	5.97	6.24
3268	NASDAQ	ACTG	Wed, Dec 9, 2015	6.26	6.39	5.89	5.95
3267	NASDAQ	ACTG	Tue, Dec 8, 2015	6.04	6.25	5.79	6.17
3266	NASDAQ	ACTG	Mon, Dec 7, 2015	5.93	6.17	5.88	6.07
3265	NASDAQ	ACTG	Fri, Dec 4, 2015	6.00	6.14	5.93	5.99
3264	NASDAQ	ACTG	Thu, Dec 3, 2015	6.05	6.16	5.93	5.97
3263	NASDAQ	ACTG	Wed, Dec 2, 2015	5.94	6.09	5.83	6.07
3262	NASDAQ	ACTG	Tue, Dec 1, 2015	5.96	6.03	5.72	5.98
3261	NASDAQ	ACTG	Mon, Nov 30, 2015	5.68	5.97	5.62	5.91
3260	NASDAQ	ACTG	Fri, Nov 27, 2015	5.68	5.78	5.61	5.69
3259	NASDAQ	ACTG	Wed, Nov 25, 2015	5.48	5.73	5.42	5.67
3258	NASDAQ	ACTG	Tue, Nov 24, 2015	5.24	5.51	5.06	5.48
3257	NASDAQ	ACTG	Mon, Nov 23, 2015	5.47	5.58	5.22	5.26
3256	NASDAQ	ACTG	Fri, Nov 20, 2015	5.25	5.50	5.23	5.47
3255	NASDAQ	ACTG	Thu, Nov 19, 2015	5.33	5.39	5.17	5.26
3254	NASDAQ	ACTG	Wed, Nov 18, 2015	5.29	5.44	5.24	5.29
3253	NASDAQ	ACTG	Tue, Nov 17, 2015	5.67	5.83	5.25	5.26
3252	NASDAQ	ACTG	Mon, Nov 16, 2015	6.00	6.03	5.64	5.65
3251	NASDAQ	ACTG	Fri, Nov 13, 2015	6.04	6.09	5.89	5.98
3250	NASDAQ	ACTG	Thu, Nov 12, 2015	6.28	6.30	6.04	6.06
3249	NASDAQ	ACTG	Wed, Nov 11, 2015	6.42	6.49	6.25	6.30
3248	NASDAQ	ACTG	Tue, Nov 10, 2015	6.37	6.55	6.23	6.42
3247	NASDAQ	ACTG	Mon, Nov 9, 2015	6.51	6.80	6.37	6.40
3246	NASDAQ	ACTG	Fri, Nov 6, 2015	6.71	6.71	6.51	6.51
3245	NASDAQ	ACTG	Thu, Nov 5, 2015	6.72	6.89	6.59	6.71
3244	NASDAQ	ACTG	Wed, Nov 4, 2015	6.77	6.89	6.66	6.71
3243	NASDAQ	ACTG	Tue, Nov 3, 2015	6.81	7.00	6.77	6.91
3242	NASDAQ	ACTG	Mon, Nov 2, 2015	6.70	7.00	6.69	6.80
3241	NASDAQ	ACTG	Fri, Oct 30, 2015	6.65	6.75	6.50	6.66
3240	NASDAQ	ACTG	Thu, Oct 29, 2015	6.96	6.97	6.60	6.65
3239	NASDAQ	ACTG	Wed, Oct 28, 2015	7.01	7.38	6.94	6.96
3238	NASDAQ	ACTG	Tue, Oct 27, 2015	7.18	7.23	6.91	7.02
3237	NASDAQ	ACTG	Mon, Oct 26, 2015	7.40	7.66	7.20	7.23
3236	NASDAQ	ACTG	Fri, Oct 23, 2015	7.95	7.95	7.00	7.40
3235	NASDAQ	ACTG	Thu, Oct 22, 2015	8.73	8.91	8.50	8.79
3234	NASDAQ	ACTG	Wed, Oct 21, 2015	9.06	9.09	8.62	8.64
3233	NASDAQ	ACTG	Tue, Oct 20, 2015	8.95	9.34	8.90	9.06
3232	NASDAQ	ACTG	Mon, Oct 19, 2015	9.07	9.20	8.84	8.92
3231	NASDAQ	ACTG	Fri, Oct 16, 2015	9.24	9.27	9.05	9.15
3230	NASDAQ	ACTG	Thu, Oct 15, 2015	9.31	9.77	8.95	9.20
3229	NASDAQ	ACTG	Wed, Oct 14, 2015	9.44	9.61	9.24	9.29
3228	NASDAQ	ACTG	Tue, Oct 13, 2015	9.60	9.76	9.39	9.42
3227	NASDAQ	ACTG	Mon, Oct 12, 2015	9.91	9.91	9.50	9.64
3226	NASDAQ	ACTG	Fri, Oct 9, 2015	9.78	9.97	9.25	9.90
3225	NASDAQ	ACTG	Thu, Oct 8, 2015	9.67	9.86	9.63	9.73
3224	NASDAQ	ACTG	Wed, Oct 7, 2015	9.57	9.78	9.29	9.71
3223	NASDAQ	ACTG	Tue, Oct 6, 2015	9.52	9.70	9.45	9.50
3222	NASDAQ	ACTG	Mon, Oct 5, 2015	8.90	9.56	8.86	9.48
3221	NASDAQ	ACTG	Fri, Oct 2, 2015	8.57	8.88	8.40	8.86
3220	NASDAQ	ACTG	Thu, Oct 1, 2015	9.16	9.22	8.59	8.62
3219	NASDAQ	ACTG	Wed, Sep 30, 2015	9.68	9.77	9.03	9.08
3218	NASDAQ	ACTG	Tue, Sep 29, 2015	9.88	10.63	9.57	9.59
3217	NASDAQ	ACTG	Mon, Sep 28, 2015	9.77	9.94	9.48	9.84
3216	NASDAQ	ACTG	Fri, Sep 25, 2015	9.91	9.92	9.60	9.77
3215	NASDAQ	ACTG	Thu, Sep 24, 2015	9.29	9.86	9.07	9.82
3214	NASDAQ	ACTG	Wed, Sep 23, 2015	9.31	9.37	9.16	9.35
3213	NASDAQ	ACTG	Tue, Sep 22, 2015	9.57	9.57	9.22	9.30
3212	NASDAQ	ACTG	Mon, Sep 21, 2015	9.36	9.78	9.35	9.64
3211	NASDAQ	ACTG	Fri, Sep 18, 2015	9.00	9.38	9.00	9.32
3210	NASDAQ	ACTG	Thu, Sep 17, 2015	9.26	9.50	9.10	9.13
3209	NASDAQ	ACTG	Wed, Sep 16, 2015	9.33	9.67	9.19	9.29
3208	NASDAQ	ACTG	Tue, Sep 15, 2015	9.19	9.31	9.11	9.28
3207	NASDAQ	ACTG	Mon, Sep 14, 2015	9.30	9.30	9.02	9.21
3206	NASDAQ	ACTG	Fri, Sep 11, 2015	9.15	9.32	8.98	9.27
3205	NASDAQ	ACTG	Thu, Sep 10, 2015	9.13	9.22	9.06	9.20
3204	NASDAQ	ACTG	Wed, Sep 9, 2015	9.22	9.32	9.03	9.17
3203	NASDAQ	ACTG	Tue, Sep 8, 2015	9.38	9.38	8.99	9.15
3202	NASDAQ	ACTG	Fri, Sep 4, 2015	9.08	9.30	8.95	9.23
3201	NASDAQ	ACTG	Thu, Sep 3, 2015	9.10	9.24	9.06	9.14
3200	NASDAQ	ACTG	Wed, Sep 2, 2015	9.11	9.16	8.97	9.13
3199	NASDAQ	ACTG	Tue, Sep 1, 2015	9.31	9.38	8.90	8.98
3198	NASDAQ	ACTG	Mon, Aug 31, 2015	9.38	9.61	9.22	9.52
3197	NASDAQ	ACTG	Fri, Aug 28, 2015	9.25	9.60	9.25	9.43
3196	NASDAQ	ACTG	Thu, Aug 27, 2015	8.99	9.36	8.87	9.33
3195	NASDAQ	ACTG	Wed, Aug 26, 2015	9.02	9.02	8.74	8.94
3194	NASDAQ	ACTG	Tue, Aug 25, 2015	9.02	9.02	8.63	8.88
3193	NASDAQ	ACTG	Mon, Aug 24, 2015	8.48	8.81	8.04	8.72
3192	NASDAQ	ACTG	Fri, Aug 21, 2015	8.61	8.94	8.29	8.87
3191	NASDAQ	ACTG	Thu, Aug 20, 2015	8.87	9.17	8.59	8.79
3190	NASDAQ	ACTG	Wed, Aug 19, 2015	8.59	9.14	8.25	9.00
3189	NASDAQ	ACTG	Tue, Aug 18, 2015	9.01	9.29	8.58	8.70
3188	NASDAQ	ACTG	Mon, Aug 17, 2015	8.57	9.08	8.48	8.98
3187	NASDAQ	ACTG	Fri, Aug 14, 2015	8.74	8.82	8.55	8.57
3186	NASDAQ	ACTG	Thu, Aug 13, 2015	8.99	8.99	8.68	8.76
3185	NASDAQ	ACTG	Wed, Aug 12, 2015	8.76	8.91	8.65	8.88
3184	NASDAQ	ACTG	Tue, Aug 11, 2015	8.53	8.92	8.50	8.86
3183	NASDAQ	ACTG	Mon, Aug 10, 2015	8.77	8.98	8.52	8.77
3182	NASDAQ	ACTG	Fri, Aug 7, 2015	8.96	9.17	8.82	8.85
3181	NASDAQ	ACTG	Thu, Aug 6, 2015	8.97	9.09	8.73	9.02
3180	NASDAQ	ACTG	Wed, Aug 5, 2015	9.14	9.33	8.81	8.99
3179	NASDAQ	ACTG	Tue, Aug 4, 2015	9.11	9.33	9.01	9.14
3178	NASDAQ	ACTG	Mon, Aug 3, 2015	9.23	9.53	8.97	9.08
3177	NASDAQ	ACTG	Fri, Jul 31, 2015	9.53	9.61	9.35	9.41
3176	NASDAQ	ACTG	Thu, Jul 30, 2015	9.50	9.59	9.41	9.51
3175	NASDAQ	ACTG	Wed, Jul 29, 2015	9.73	9.86	9.53	9.55
3174	NASDAQ	ACTG	Tue, Jul 28, 2015	9.84	9.88	9.47	9.72
3173	NASDAQ	ACTG	Mon, Jul 27, 2015	9.24	9.84	9.24	9.73
3172	NASDAQ	ACTG	Fri, Jul 24, 2015	10.12	10.54	8.79	9.38
3171	NASDAQ	ACTG	Thu, Jul 23, 2015	8.59	9.55	8.57	9.44
3170	NASDAQ	ACTG	Wed, Jul 22, 2015	8.43	8.66	8.41	8.60
3169	NASDAQ	ACTG	Tue, Jul 21, 2015	8.59	8.73	8.31	8.50
3168	NASDAQ	ACTG	Mon, Jul 20, 2015	8.77	8.77	8.35	8.61
3167	NASDAQ	ACTG	Fri, Jul 17, 2015	8.66	8.81	8.60	8.79
3166	NASDAQ	ACTG	Thu, Jul 16, 2015	8.52	8.68	8.50	8.64
3165	NASDAQ	ACTG	Wed, Jul 15, 2015	8.29	8.52	8.24	8.49
3164	NASDAQ	ACTG	Tue, Jul 14, 2015	8.28	8.40	8.24	8.30
3163	NASDAQ	ACTG	Mon, Jul 13, 2015	8.23	8.32	8.19	8.27
3162	NASDAQ	ACTG	Fri, Jul 10, 2015	8.13	8.22	8.02	8.21
3161	NASDAQ	ACTG	Thu, Jul 9, 2015	8.12	8.15	7.88	8.02
3160	NASDAQ	ACTG	Wed, Jul 8, 2015	8.01	8.17	7.88	7.97
3159	NASDAQ	ACTG	Tue, Jul 7, 2015	8.09	8.21	7.91	8.05
3158	NASDAQ	ACTG	Mon, Jul 6, 2015	8.13	8.20	8.00	8.11
3157	NASDAQ	ACTG	Thu, Jul 2, 2015	8.44	8.58	8.22	8.24
3156	NASDAQ	ACTG	Wed, Jul 1, 2015	8.82	8.93	8.32	8.48
3155	NASDAQ	ACTG	Tue, Jun 30, 2015	8.75	8.82	8.64	8.77
3154	NASDAQ	ACTG	Mon, Jun 29, 2015	9.03	9.09	8.61	8.63
3153	NASDAQ	ACTG	Fri, Jun 26, 2015	9.41	9.47	8.96	9.00
3152	NASDAQ	ACTG	Thu, Jun 25, 2015	9.69	9.73	9.29	9.40
3151	NASDAQ	ACTG	Wed, Jun 24, 2015	9.70	9.79	9.56	9.62
3150	NASDAQ	ACTG	Tue, Jun 23, 2015	9.64	9.92	9.55	9.74
3149	NASDAQ	ACTG	Mon, Jun 22, 2015	9.80	9.88	9.60	9.62
3148	NASDAQ	ACTG	Fri, Jun 19, 2015	9.79	9.85	9.58	9.69
3147	NASDAQ	ACTG	Thu, Jun 18, 2015	9.77	10.00	9.70	9.82
3146	NASDAQ	ACTG	Wed, Jun 17, 2015	9.75	9.80	9.63	9.70
3145	NASDAQ	ACTG	Tue, Jun 16, 2015	9.63	9.77	9.60	9.74
3144	NASDAQ	ACTG	Mon, Jun 15, 2015	9.78	9.84	9.57	9.67
3143	NASDAQ	ACTG	Fri, Jun 12, 2015	9.90	9.97	9.66	9.84
3142	NASDAQ	ACTG	Thu, Jun 11, 2015	10.05	10.09	9.85	9.97
3141	NASDAQ	ACTG	Wed, Jun 10, 2015	10.12	10.20	10.00	10.06
3140	NASDAQ	ACTG	Tue, Jun 9, 2015	10.18	10.43	10.03	10.08
3139	NASDAQ	ACTG	Mon, Jun 8, 2015	10.27	10.30	10.12	10.13
3138	NASDAQ	ACTG	Fri, Jun 5, 2015	10.17	10.38	10.01	10.29
3137	NASDAQ	ACTG	Thu, Jun 4, 2015	10.50	10.59	10.18	10.23
3136	NASDAQ	ACTG	Wed, Jun 3, 2015	10.35	10.69	10.31	10.56
3135	NASDAQ	ACTG	Tue, Jun 2, 2015	10.15	10.37	10.09	10.36
3134	NASDAQ	ACTG	Mon, Jun 1, 2015	10.27	10.35	10.07	10.19
3133	NASDAQ	ACTG	Fri, May 29, 2015	10.37	10.46	10.19	10.21
3132	NASDAQ	ACTG	Thu, May 28, 2015	10.38	10.45	10.14	10.41
3131	NASDAQ	ACTG	Wed, May 27, 2015	10.23	10.42	10.12	10.42
3130	NASDAQ	ACTG	Tue, May 26, 2015	10.30	10.30	10.02	10.18
3129	NASDAQ	ACTG	Fri, May 22, 2015	10.55	10.60	10.33	10.33
3128	NASDAQ	ACTG	Thu, May 21, 2015	10.53	10.68	10.41	10.56
3127	NASDAQ	ACTG	Wed, May 20, 2015	10.38	10.59	10.26	10.53
3126	NASDAQ	ACTG	Tue, May 19, 2015	10.48	10.48	10.29	10.42
3125	NASDAQ	ACTG	Mon, May 18, 2015	10.33	10.55	10.25	10.47
3124	NASDAQ	ACTG	Fri, May 15, 2015	10.22	10.44	10.02	10.37
3123	NASDAQ	ACTG	Thu, May 14, 2015	10.25	10.40	10.22	10.25
3122	NASDAQ	ACTG	Wed, May 13, 2015	10.21	10.24	10.10	10.20
3121	NASDAQ	ACTG	Tue, May 12, 2015	10.19	10.30	9.96	10.21
3120	NASDAQ	ACTG	Mon, May 11, 2015	10.15	10.38	10.07	10.22
3119	NASDAQ	ACTG	Fri, May 8, 2015	10.37	10.39	10.15	10.18
3118	NASDAQ	ACTG	Thu, May 7, 2015	10.30	10.58	10.20	10.23
3117	NASDAQ	ACTG	Wed, May 6, 2015	10.27	10.50	10.09	10.33
3116	NASDAQ	ACTG	Tue, May 5, 2015	10.63	10.80	10.09	10.18
3115	NASDAQ	ACTG	Mon, May 4, 2015	10.63	10.86	10.61	10.67
3114	NASDAQ	ACTG	Fri, May 1, 2015	11.05	11.17	10.57	10.63
3113	NASDAQ	ACTG	Thu, Apr 30, 2015	11.18	11.34	10.91	11.02
3112	NASDAQ	ACTG	Wed, Apr 29, 2015	11.32	11.45	11.10	11.34
3111	NASDAQ	ACTG	Tue, Apr 28, 2015	11.28	11.49	11.27	11.38
3110	NASDAQ	ACTG	Mon, Apr 27, 2015	11.09	11.66	11.09	11.24
3109	NASDAQ	ACTG	Fri, Apr 24, 2015	10.16	12.51	9.79	11.10
3108	NASDAQ	ACTG	Thu, Apr 23, 2015	9.85	10.08	9.78	10.02
3107	NASDAQ	ACTG	Wed, Apr 22, 2015	9.91	9.97	9.71	9.83
3106	NASDAQ	ACTG	Tue, Apr 21, 2015	10.02	10.12	9.83	9.91
3105	NASDAQ	ACTG	Mon, Apr 20, 2015	10.22	10.34	9.93	10.01
3104	NASDAQ	ACTG	Fri, Apr 17, 2015	10.59	10.60	10.09	10.12
3103	NASDAQ	ACTG	Thu, Apr 16, 2015	11.03	11.08	10.63	10.69
3102	NASDAQ	ACTG	Wed, Apr 15, 2015	11.18	11.27	10.99	11.13
3101	NASDAQ	ACTG	Tue, Apr 14, 2015	10.87	11.12	10.73	11.07
3100	NASDAQ	ACTG	Mon, Apr 13, 2015	10.77	11.01	10.75	10.84
3099	NASDAQ	ACTG	Fri, Apr 10, 2015	10.86	10.94	10.68	10.73
3098	NASDAQ	ACTG	Thu, Apr 9, 2015	10.65	10.84	10.49	10.80
3097	NASDAQ	ACTG	Wed, Apr 8, 2015	10.69	10.81	10.53	10.64
3096	NASDAQ	ACTG	Tue, Apr 7, 2015	10.80	11.08	10.69	10.71
3095	NASDAQ	ACTG	Mon, Apr 6, 2015	10.55	10.85	10.55	10.85
3094	NASDAQ	ACTG	Thu, Apr 2, 2015	10.66	10.73	10.54	10.60
3093	NASDAQ	ACTG	Wed, Apr 1, 2015	10.70	10.73	10.25	10.68
3092	NASDAQ	ACTG	Tue, Mar 31, 2015	10.28	10.78	10.18	10.70
3091	NASDAQ	ACTG	Mon, Mar 30, 2015	10.69	10.73	10.31	10.35
3090	NASDAQ	ACTG	Fri, Mar 27, 2015	10.78	10.87	10.48	10.62
3089	NASDAQ	ACTG	Thu, Mar 26, 2015	10.91	11.06	10.78	10.78
3088	NASDAQ	ACTG	Wed, Mar 25, 2015	11.23	11.25	10.89	10.94
3087	NASDAQ	ACTG	Tue, Mar 24, 2015	11.39	11.43	11.19	11.22
3086	NASDAQ	ACTG	Mon, Mar 23, 2015	11.09	11.45	11.09	11.42
3085	NASDAQ	ACTG	Fri, Mar 20, 2015	11.01	11.16	10.93	11.12
3084	NASDAQ	ACTG	Thu, Mar 19, 2015	11.05	11.27	10.89	10.93
3083	NASDAQ	ACTG	Wed, Mar 18, 2015	10.75	11.20	10.51	11.13
3082	NASDAQ	ACTG	Tue, Mar 17, 2015	10.97	11.00	10.57	10.74
3081	NASDAQ	ACTG	Mon, Mar 16, 2015	11.35	11.41	10.91	10.96
3080	NASDAQ	ACTG	Fri, Mar 13, 2015	11.50	11.53	11.23	11.30
3079	NASDAQ	ACTG	Thu, Mar 12, 2015	11.45	11.70	11.40	11.55
3078	NASDAQ	ACTG	Wed, Mar 11, 2015	11.15	11.41	11.00	11.31
3077	NASDAQ	ACTG	Tue, Mar 10, 2015	11.65	11.76	11.04	11.10
3076	NASDAQ	ACTG	Mon, Mar 9, 2015	11.50	11.63	11.38	11.59
3075	NASDAQ	ACTG	Fri, Mar 6, 2015	11.85	11.98	11.46	11.52
3074	NASDAQ	ACTG	Thu, Mar 5, 2015	11.97	12.21	11.85	11.92
3073	NASDAQ	ACTG	Wed, Mar 4, 2015	12.22	12.42	11.94	12.00
3072	NASDAQ	ACTG	Tue, Mar 3, 2015	12.52	12.67	12.24	12.26
3071	NASDAQ	ACTG	Mon, Mar 2, 2015	12.57	12.66	12.37	12.59
3070	NASDAQ	ACTG	Fri, Feb 27, 2015	12.55	12.79	12.37	12.54
3069	NASDAQ	ACTG	Thu, Feb 26, 2015	12.80	13.04	12.57	12.58
3068	NASDAQ	ACTG	Wed, Feb 25, 2015	12.88	13.04	12.80	13.00
3067	NASDAQ	ACTG	Tue, Feb 24, 2015	12.66	13.00	12.53	12.95
3066	NASDAQ	ACTG	Mon, Feb 23, 2015	12.80	12.80	12.22	12.63
3065	NASDAQ	ACTG	Fri, Feb 20, 2015	12.17	13.41	11.52	12.83
3064	NASDAQ	ACTG	Thu, Feb 19, 2015	13.32	13.47	13.09	13.28
3063	NASDAQ	ACTG	Wed, Feb 18, 2015	13.19	13.43	12.95	13.31
3062	NASDAQ	ACTG	Tue, Feb 17, 2015	13.17	13.30	12.96	13.16
3061	NASDAQ	ACTG	Fri, Feb 13, 2015	13.12	13.22	12.91	13.13
3060	NASDAQ	ACTG	Thu, Feb 12, 2015	13.06	13.25	13.00	13.09
3059	NASDAQ	ACTG	Wed, Feb 11, 2015	12.95	13.02	12.72	12.98
3058	NASDAQ	ACTG	Tue, Feb 10, 2015	13.24	13.32	12.84	12.96
3057	NASDAQ	ACTG	Mon, Feb 9, 2015	13.34	13.50	13.13	13.17
3056	NASDAQ	ACTG	Fri, Feb 6, 2015	12.98	13.40	12.91	13.36
3055	NASDAQ	ACTG	Thu, Feb 5, 2015	12.97	13.06	12.77	12.98
3054	NASDAQ	ACTG	Wed, Feb 4, 2015	13.04	13.27	12.84	12.92
3053	NASDAQ	ACTG	Tue, Feb 3, 2015	12.66	13.22	12.66	13.15
3052	NASDAQ	ACTG	Mon, Feb 2, 2015	12.55	12.86	12.30	12.64
3051	NASDAQ	ACTG	Fri, Jan 30, 2015	13.49	13.57	12.39	12.52
3050	NASDAQ	ACTG	Thu, Jan 29, 2015	13.05	13.65	12.97	13.62
3049	NASDAQ	ACTG	Wed, Jan 28, 2015	13.25	13.34	12.76	13.04
3048	NASDAQ	ACTG	Tue, Jan 27, 2015	13.23	13.36	13.18	13.22
3047	NASDAQ	ACTG	Mon, Jan 26, 2015	13.67	13.67	13.31	13.45
3046	NASDAQ	ACTG	Fri, Jan 23, 2015	13.50	13.76	13.42	13.61
3045	NASDAQ	ACTG	Thu, Jan 22, 2015	13.52	13.73	13.21	13.52
3044	NASDAQ	ACTG	Wed, Jan 21, 2015	12.46	14.30	12.11	13.39
3043	NASDAQ	ACTG	Tue, Jan 20, 2015	16.19	16.37	15.76	15.98
3042	NASDAQ	ACTG	Fri, Jan 16, 2015	15.47	16.34	15.47	16.11
3041	NASDAQ	ACTG	Thu, Jan 15, 2015	15.51	15.83	15.32	15.49
3040	NASDAQ	ACTG	Wed, Jan 14, 2015	15.81	16.07	15.52	15.53
3039	NASDAQ	ACTG	Tue, Jan 13, 2015	16.20	16.51	15.84	16.01
3038	NASDAQ	ACTG	Mon, Jan 12, 2015	16.40	16.60	15.90	16.03
3037	NASDAQ	ACTG	Fri, Jan 9, 2015	16.53	16.80	16.38	16.40
3036	NASDAQ	ACTG	Thu, Jan 8, 2015	16.85	17.22	16.50	16.51
3035	NASDAQ	ACTG	Wed, Jan 7, 2015	16.74	16.87	16.44	16.67
3034	NASDAQ	ACTG	Tue, Jan 6, 2015	16.77	16.85	15.91	16.59
3033	NASDAQ	ACTG	Mon, Jan 5, 2015	16.71	16.98	16.51	16.66
3032	NASDAQ	ACTG	Fri, Jan 2, 2015	17.12	17.20	16.67	16.72
3031	NASDAQ	ACTG	Wed, Dec 31, 2014	17.75	17.75	16.78	16.94
3030	NASDAQ	ACTG	Tue, Dec 30, 2014	17.75	17.92	17.70	17.74
3029	NASDAQ	ACTG	Mon, Dec 29, 2014	18.22	18.25	17.86	17.90
3028	NASDAQ	ACTG	Fri, Dec 26, 2014	18.35	18.36	17.97	18.15
3027	NASDAQ	ACTG	Wed, Dec 24, 2014	18.24	18.38	18.05	18.14
3026	NASDAQ	ACTG	Tue, Dec 23, 2014	18.60	18.71	18.22	18.25
3025	NASDAQ	ACTG	Mon, Dec 22, 2014	18.75	18.88	18.42	18.56
3024	NASDAQ	ACTG	Fri, Dec 19, 2014	18.42	18.96	18.05	18.79
3023	NASDAQ	ACTG	Thu, Dec 18, 2014	18.10	18.64	17.89	18.45
3022	NASDAQ	ACTG	Wed, Dec 17, 2014	17.36	17.85	17.12	17.81
3021	NASDAQ	ACTG	Tue, Dec 16, 2014	17.40	17.51	17.17	17.36
3020	NASDAQ	ACTG	Mon, Dec 15, 2014	18.01	18.12	17.38	17.39
3019	NASDAQ	ACTG	Fri, Dec 12, 2014	18.04	18.29	17.86	17.87
3018	NASDAQ	ACTG	Thu, Dec 11, 2014	18.51	18.84	18.20	18.31
3017	NASDAQ	ACTG	Wed, Dec 10, 2014	18.81	19.11	18.29	18.38
3016	NASDAQ	ACTG	Tue, Dec 9, 2014	17.92	18.95	17.83	18.94
3015	NASDAQ	ACTG	Mon, Dec 8, 2014	19.12	19.16	18.13	18.19
3014	NASDAQ	ACTG	Fri, Dec 5, 2014	18.86	19.58	18.80	19.12
3013	NASDAQ	ACTG	Thu, Dec 4, 2014	19.05	19.26	18.83	18.89
3012	NASDAQ	ACTG	Wed, Dec 3, 2014	19.07	19.26	18.36	19.11
3011	NASDAQ	ACTG	Tue, Dec 2, 2014	18.55	19.03	18.27	18.97
3010	NASDAQ	ACTG	Mon, Dec 1, 2014	18.92	19.03	18.19	18.48
3009	NASDAQ	ACTG	Fri, Nov 28, 2014	19.48	19.50	19.00	19.02
3008	NASDAQ	ACTG	Wed, Nov 26, 2014	19.45	19.66	19.32	19.50
3007	NASDAQ	ACTG	Tue, Nov 25, 2014	18.82	19.93	18.63	19.46
3006	NASDAQ	ACTG	Mon, Nov 24, 2014	18.40	18.83	18.20	18.74
3005	NASDAQ	ACTG	Fri, Nov 21, 2014	18.48	18.64	18.20	18.38
3004	NASDAQ	ACTG	Thu, Nov 20, 2014	17.85	18.38	17.84	18.32
3003	NASDAQ	ACTG	Wed, Nov 19, 2014	18.14	18.33	17.95	18.05
3002	NASDAQ	ACTG	Tue, Nov 18, 2014	18.28	18.53	18.24	18.25
3001	NASDAQ	ACTG	Mon, Nov 17, 2014	18.68	18.80	18.26	18.26
3000	NASDAQ	ACTG	Fri, Nov 14, 2014	18.77	18.87	18.59	18.67
2999	NASDAQ	ACTG	Thu, Nov 13, 2014	18.76	18.91	18.74	18.75
2998	NASDAQ	ACTG	Wed, Nov 12, 2014	18.43	18.83	18.28	18.77
2997	NASDAQ	ACTG	Tue, Nov 11, 2014	18.41	18.45	18.20	18.44
2996	NASDAQ	ACTG	Mon, Nov 10, 2014	18.07	18.42	17.91	18.41
2995	NASDAQ	ACTG	Fri, Nov 7, 2014	17.89	18.24	17.86	18.11
2994	NASDAQ	ACTG	Thu, Nov 6, 2014	17.83	18.17	17.57	17.93
2993	NASDAQ	ACTG	Wed, Nov 5, 2014	17.85	18.23	17.63	17.80
2992	NASDAQ	ACTG	Tue, Nov 4, 2014	17.54	17.99	17.50	17.69
2991	NASDAQ	ACTG	Mon, Nov 3, 2014	17.98	18.04	17.63	17.75
2990	NASDAQ	ACTG	Fri, Oct 31, 2014	17.84	18.14	17.46	18.00
2989	NASDAQ	ACTG	Thu, Oct 30, 2014	16.62	17.43	16.59	17.42
2988	NASDAQ	ACTG	Wed, Oct 29, 2014	17.47	17.65	16.78	16.83
2987	NASDAQ	ACTG	Tue, Oct 28, 2014	17.04	17.67	17.04	17.50
2986	NASDAQ	ACTG	Mon, Oct 27, 2014	16.81	17.42	16.81	17.01
2985	NASDAQ	ACTG	Fri, Oct 24, 2014	15.48	17.01	15.34	16.90
2984	NASDAQ	ACTG	Thu, Oct 23, 2014	15.75	16.32	15.15	15.43
2983	NASDAQ	ACTG	Wed, Oct 22, 2014	15.25	15.40	14.70	15.23
2982	NASDAQ	ACTG	Tue, Oct 21, 2014	14.89	15.27	14.36	15.25
2981	NASDAQ	ACTG	Mon, Oct 20, 2014	13.97	14.97	13.93	14.73
2980	NASDAQ	ACTG	Fri, Oct 17, 2014	14.85	15.11	14.77	15.03
2979	NASDAQ	ACTG	Thu, Oct 16, 2014	14.43	14.93	14.36	14.61
2978	NASDAQ	ACTG	Wed, Oct 15, 2014	14.19	14.84	14.11	14.70
2977	NASDAQ	ACTG	Tue, Oct 14, 2014	14.36	14.54	14.18	14.41
2976	NASDAQ	ACTG	Mon, Oct 13, 2014	14.28	14.53	13.94	14.23
2975	NASDAQ	ACTG	Fri, Oct 10, 2014	14.38	14.59	14.00	14.28
2974	NASDAQ	ACTG	Thu, Oct 9, 2014	14.65	14.77	14.15	14.44
2973	NASDAQ	ACTG	Wed, Oct 8, 2014	14.27	14.74	14.01	14.70
2972	NASDAQ	ACTG	Tue, Oct 7, 2014	14.82	14.97	14.09	14.31
2971	NASDAQ	ACTG	Mon, Oct 6, 2014	15.55	15.66	14.91	14.93
2970	NASDAQ	ACTG	Fri, Oct 3, 2014	15.40	15.66	15.27	15.49
2969	NASDAQ	ACTG	Thu, Oct 2, 2014	15.13	15.36	14.94	15.26
2968	NASDAQ	ACTG	Wed, Oct 1, 2014	15.51	15.73	15.13	15.16
2967	NASDAQ	ACTG	Tue, Sep 30, 2014	15.96	16.10	15.48	15.48
2966	NASDAQ	ACTG	Mon, Sep 29, 2014	15.72	16.04	15.66	15.92
2965	NASDAQ	ACTG	Fri, Sep 26, 2014	15.90	16.10	15.77	15.90
2964	NASDAQ	ACTG	Thu, Sep 25, 2014	16.25	16.48	15.80	15.87
2963	NASDAQ	ACTG	Wed, Sep 24, 2014	16.20	16.46	16.12	16.30
2962	NASDAQ	ACTG	Tue, Sep 23, 2014	16.53	16.57	16.13	16.18
2961	NASDAQ	ACTG	Mon, Sep 22, 2014	16.97	17.22	16.58	16.62
2960	NASDAQ	ACTG	Fri, Sep 19, 2014	17.49	17.73	16.84	17.02
2959	NASDAQ	ACTG	Thu, Sep 18, 2014	17.25	17.41	17.08	17.30
2958	NASDAQ	ACTG	Wed, Sep 17, 2014	17.21	17.33	16.96	16.99
2957	NASDAQ	ACTG	Tue, Sep 16, 2014	17.45	17.48	16.74	17.21
2956	NASDAQ	ACTG	Mon, Sep 15, 2014	17.74	17.74	17.53	17.55
2955	NASDAQ	ACTG	Fri, Sep 12, 2014	17.47	17.75	17.39	17.72
2954	NASDAQ	ACTG	Thu, Sep 11, 2014	17.53	17.71	17.20	17.52
2953	NASDAQ	ACTG	Wed, Sep 10, 2014	17.25	17.39	17.04	17.27
2952	NASDAQ	ACTG	Tue, Sep 9, 2014	17.57	17.91	17.27	17.27
2951	NASDAQ	ACTG	Mon, Sep 8, 2014	17.64	17.83	17.54	17.63
2950	NASDAQ	ACTG	Fri, Sep 5, 2014	17.49	17.84	17.28	17.72
2949	NASDAQ	ACTG	Thu, Sep 4, 2014	17.62	17.87	17.51	17.58
2948	NASDAQ	ACTG	Wed, Sep 3, 2014	17.87	17.88	17.52	17.57
2947	NASDAQ	ACTG	Tue, Sep 2, 2014	17.75	17.94	17.58	17.80
2946	NASDAQ	ACTG	Fri, Aug 29, 2014	17.73	17.91	17.50	17.79
2945	NASDAQ	ACTG	Thu, Aug 28, 2014	17.52	17.89	17.52	17.71
2944	NASDAQ	ACTG	Wed, Aug 27, 2014	17.41	17.66	17.19	17.54
2943	NASDAQ	ACTG	Tue, Aug 26, 2014	17.18	17.65	17.12	17.40
2942	NASDAQ	ACTG	Mon, Aug 25, 2014	17.37	17.44	16.98	17.10
2941	NASDAQ	ACTG	Fri, Aug 22, 2014	17.64	17.78	17.24	17.26
2940	NASDAQ	ACTG	Thu, Aug 21, 2014	17.29	17.69	17.11	17.65
2939	NASDAQ	ACTG	Wed, Aug 20, 2014	17.08	17.46	16.78	17.26
2938	NASDAQ	ACTG	Tue, Aug 19, 2014	16.86	17.38	16.74	17.11
2937	NASDAQ	ACTG	Mon, Aug 18, 2014	17.22	17.31	16.81	16.90
2936	NASDAQ	ACTG	Fri, Aug 15, 2014	17.34	17.38	16.80	17.11
2935	NASDAQ	ACTG	Thu, Aug 14, 2014	17.32	17.45	17.00	17.09
2934	NASDAQ	ACTG	Wed, Aug 13, 2014	17.09	17.51	17.05	17.32
2933	NASDAQ	ACTG	Tue, Aug 12, 2014	17.21	17.38	16.80	17.01
2932	NASDAQ	ACTG	Mon, Aug 11, 2014	17.12	17.51	17.12	17.32
2931	NASDAQ	ACTG	Fri, Aug 8, 2014	17.10	17.38	17.00	17.20
2930	NASDAQ	ACTG	Thu, Aug 7, 2014	17.20	17.22	16.59	17.06
2929	NASDAQ	ACTG	Wed, Aug 6, 2014	16.76	17.24	16.63	17.15
2928	NASDAQ	ACTG	Tue, Aug 5, 2014	16.66	16.96	16.58	16.83
2927	NASDAQ	ACTG	Mon, Aug 4, 2014	16.64	16.97	16.48	16.76
2926	NASDAQ	ACTG	Fri, Aug 1, 2014	17.02	17.17	16.64	16.66
2925	NASDAQ	ACTG	Thu, Jul 31, 2014	17.01	17.36	16.82	17.06
2924	NASDAQ	ACTG	Wed, Jul 30, 2014	17.60	17.73	17.29	17.43
2923	NASDAQ	ACTG	Tue, Jul 29, 2014	18.37	18.47	17.52	17.54
2922	NASDAQ	ACTG	Mon, Jul 28, 2014	17.51	18.56	17.50	18.24
2921	NASDAQ	ACTG	Fri, Jul 25, 2014	17.93	18.48	16.38	17.49
2920	NASDAQ	ACTG	Thu, Jul 24, 2014	15.05	15.13	14.83	14.98
2919	NASDAQ	ACTG	Wed, Jul 23, 2014	14.87	15.29	14.79	14.97
2918	NASDAQ	ACTG	Tue, Jul 22, 2014	15.04	15.08	14.79	14.88
2917	NASDAQ	ACTG	Mon, Jul 21, 2014	14.97	15.39	14.65	14.81
2916	NASDAQ	ACTG	Fri, Jul 18, 2014	15.15	15.60	15.05	15.58
2915	NASDAQ	ACTG	Thu, Jul 17, 2014	15.23	15.47	15.15	15.18
2914	NASDAQ	ACTG	Wed, Jul 16, 2014	15.08	15.47	14.73	15.42
2913	NASDAQ	ACTG	Tue, Jul 15, 2014	14.97	15.20	14.67	14.97
2912	NASDAQ	ACTG	Mon, Jul 14, 2014	15.35	15.41	14.87	15.00
2911	NASDAQ	ACTG	Fri, Jul 11, 2014	15.34	15.55	14.80	15.22
2910	NASDAQ	ACTG	Thu, Jul 10, 2014	15.97	16.23	15.45	15.45
2909	NASDAQ	ACTG	Wed, Jul 9, 2014	16.75	16.90	16.33	16.38
2908	NASDAQ	ACTG	Tue, Jul 8, 2014	17.61	17.85	16.50	16.70
2907	NASDAQ	ACTG	Mon, Jul 7, 2014	18.54	18.69	17.71	17.72
2906	NASDAQ	ACTG	Thu, Jul 3, 2014	18.15	18.74	18.05	18.67
2905	NASDAQ	ACTG	Wed, Jul 2, 2014	17.98	18.26	17.76	18.06
2904	NASDAQ	ACTG	Tue, Jul 1, 2014	17.96	18.20	17.71	18.01
2903	NASDAQ	ACTG	Mon, Jun 30, 2014	17.06	17.81	16.99	17.75
2902	NASDAQ	ACTG	Fri, Jun 27, 2014	16.80	17.16	16.80	17.12
2901	NASDAQ	ACTG	Thu, Jun 26, 2014	16.75	16.97	16.39	16.82
2900	NASDAQ	ACTG	Wed, Jun 25, 2014	16.19	16.79	16.19	16.74
2899	NASDAQ	ACTG	Tue, Jun 24, 2014	16.83	17.12	16.27	16.29
2898	NASDAQ	ACTG	Mon, Jun 23, 2014	16.95	17.22	16.74	16.89
2897	NASDAQ	ACTG	Fri, Jun 20, 2014	16.88	17.07	16.63	16.94
2896	NASDAQ	ACTG	Thu, Jun 19, 2014	16.91	17.10	16.59	16.83
2895	NASDAQ	ACTG	Wed, Jun 18, 2014	17.04	17.10	16.68	16.85
2894	NASDAQ	ACTG	Tue, Jun 17, 2014	16.85	17.26	16.67	16.99
2893	NASDAQ	ACTG	Mon, Jun 16, 2014	16.50	16.96	16.29	16.90
2892	NASDAQ	ACTG	Fri, Jun 13, 2014	16.28	16.63	16.06	16.56
2891	NASDAQ	ACTG	Thu, Jun 12, 2014	16.31	16.45	16.11	16.32
2890	NASDAQ	ACTG	Wed, Jun 11, 2014	16.38	16.74	16.25	16.48
2889	NASDAQ	ACTG	Tue, Jun 10, 2014	16.24	16.50	16.14	16.50
2888	NASDAQ	ACTG	Mon, Jun 9, 2014	16.16	16.70	16.15	16.34
2887	NASDAQ	ACTG	Fri, Jun 6, 2014	15.79	16.33	15.67	16.09
2886	NASDAQ	ACTG	Thu, Jun 5, 2014	15.64	15.90	15.27	15.68
2885	NASDAQ	ACTG	Wed, Jun 4, 2014	16.15	16.15	15.45	15.61
2884	NASDAQ	ACTG	Tue, Jun 3, 2014	16.08	16.45	15.84	16.20
2883	NASDAQ	ACTG	Mon, Jun 2, 2014	16.15	16.27	15.63	16.13
2882	NASDAQ	ACTG	Fri, May 30, 2014	16.40	16.48	16.09	16.14
2881	NASDAQ	ACTG	Thu, May 29, 2014	16.28	16.49	16.14	16.37
2880	NASDAQ	ACTG	Wed, May 28, 2014	15.91	16.39	15.66	16.26
2879	NASDAQ	ACTG	Tue, May 27, 2014	15.16	15.87	15.16	15.87
2878	NASDAQ	ACTG	Fri, May 23, 2014	14.87	15.11	14.83	15.07
2877	NASDAQ	ACTG	Thu, May 22, 2014	15.03	15.08	14.71	14.87
2876	NASDAQ	ACTG	Wed, May 21, 2014	14.92	15.17	14.70	15.02
2875	NASDAQ	ACTG	Tue, May 20, 2014	14.91	15.06	14.68	14.79
2874	NASDAQ	ACTG	Mon, May 19, 2014	14.97	15.18	14.83	15.05
2873	NASDAQ	ACTG	Fri, May 16, 2014	15.29	15.38	14.84	15.08
2872	NASDAQ	ACTG	Thu, May 15, 2014	15.15	15.43	14.74	15.34
2871	NASDAQ	ACTG	Wed, May 14, 2014	15.64	15.78	15.31	15.33
2870	NASDAQ	ACTG	Tue, May 13, 2014	15.98	16.06	15.71	15.72
2869	NASDAQ	ACTG	Mon, May 12, 2014	15.54	16.18	15.51	15.96
2868	NASDAQ	ACTG	Fri, May 9, 2014	15.07	15.67	15.06	15.53
2867	NASDAQ	ACTG	Thu, May 8, 2014	15.28	15.55	15.12	15.29
2866	NASDAQ	ACTG	Wed, May 7, 2014	15.30	15.41	15.02	15.29
2865	NASDAQ	ACTG	Tue, May 6, 2014	15.79	15.98	15.26	15.33
2864	NASDAQ	ACTG	Mon, May 5, 2014	15.93	15.95	15.52	15.89
2863	NASDAQ	ACTG	Fri, May 2, 2014	15.95	16.37	15.92	16.10
2862	NASDAQ	ACTG	Thu, May 1, 2014	15.94	16.54	15.65	15.91
2861	NASDAQ	ACTG	Wed, Apr 30, 2014	15.86	16.30	15.57	16.04
2860	NASDAQ	ACTG	Tue, Apr 29, 2014	15.84	16.19	15.62	15.97
2859	NASDAQ	ACTG	Mon, Apr 28, 2014	16.47	16.55	15.77	15.96
2858	NASDAQ	ACTG	Fri, Apr 25, 2014	16.93	17.00	16.44	16.44
2857	NASDAQ	ACTG	Thu, Apr 24, 2014	17.06	17.14	16.63	16.93
2856	NASDAQ	ACTG	Wed, Apr 23, 2014	17.11	17.22	16.78	16.92
2855	NASDAQ	ACTG	Tue, Apr 22, 2014	15.85	17.23	15.78	17.13
2854	NASDAQ	ACTG	Mon, Apr 21, 2014	16.24	16.66	15.35	15.86
2853	NASDAQ	ACTG	Thu, Apr 17, 2014	15.73	17.17	15.52	17.06
2852	NASDAQ	ACTG	Wed, Apr 16, 2014	16.01	16.20	15.52	15.89
2851	NASDAQ	ACTG	Tue, Apr 15, 2014	16.00	16.14	15.18	15.89
2850	NASDAQ	ACTG	Mon, Apr 14, 2014	16.41	16.78	15.92	15.97
2849	NASDAQ	ACTG	Fri, Apr 11, 2014	16.68	16.98	16.15	16.21
2848	NASDAQ	ACTG	Thu, Apr 10, 2014	17.25	17.35	16.65	16.86
2847	NASDAQ	ACTG	Wed, Apr 9, 2014	17.04	17.35	16.92	17.29
2846	NASDAQ	ACTG	Tue, Apr 8, 2014	16.98	17.37	16.76	16.98
2845	NASDAQ	ACTG	Mon, Apr 7, 2014	17.20	17.42	16.70	17.04
2844	NASDAQ	ACTG	Fri, Apr 4, 2014	16.80	17.60	16.54	17.19
2843	NASDAQ	ACTG	Thu, Apr 3, 2014	17.56	18.29	16.35	16.64
2842	NASDAQ	ACTG	Wed, Apr 2, 2014	15.99	16.50	15.74	16.31
2841	NASDAQ	ACTG	Tue, Apr 1, 2014	15.29	16.00	15.24	15.94
2840	NASDAQ	ACTG	Mon, Mar 31, 2014	14.90	15.54	14.66	15.28
2839	NASDAQ	ACTG	Fri, Mar 28, 2014	14.67	15.07	14.56	14.82
2838	NASDAQ	ACTG	Thu, Mar 27, 2014	14.51	15.03	14.38	14.72
2837	NASDAQ	ACTG	Wed, Mar 26, 2014	15.09	15.18	14.47	14.48
2836	NASDAQ	ACTG	Tue, Mar 25, 2014	15.20	15.33	14.62	14.95
2835	NASDAQ	ACTG	Mon, Mar 24, 2014	16.22	16.29	15.04	15.12
2834	NASDAQ	ACTG	Fri, Mar 21, 2014	15.70	16.31	15.70	16.15
2833	NASDAQ	ACTG	Thu, Mar 20, 2014	15.75	16.04	15.49	15.58
2832	NASDAQ	ACTG	Wed, Mar 19, 2014	16.06	16.46	15.79	15.79
2831	NASDAQ	ACTG	Tue, Mar 18, 2014	15.66	16.26	15.62	16.05
2830	NASDAQ	ACTG	Mon, Mar 17, 2014	15.56	15.75	15.32	15.61
2829	NASDAQ	ACTG	Fri, Mar 14, 2014	14.62	15.50	14.56	15.47
2828	NASDAQ	ACTG	Thu, Mar 13, 2014	14.59	15.05	14.48	14.70
2827	NASDAQ	ACTG	Wed, Mar 12, 2014	14.29	14.69	14.12	14.56
2826	NASDAQ	ACTG	Tue, Mar 11, 2014	14.78	14.82	14.24	14.39
2825	NASDAQ	ACTG	Mon, Mar 10, 2014	14.76	14.86	14.48	14.79
2824	NASDAQ	ACTG	Fri, Mar 7, 2014	14.98	15.11	14.69	14.80
2823	NASDAQ	ACTG	Thu, Mar 6, 2014	14.95	15.08	14.77	14.85
2822	NASDAQ	ACTG	Wed, Mar 5, 2014	14.83	15.01	14.80	14.85
2821	NASDAQ	ACTG	Tue, Mar 4, 2014	15.25	15.48	14.82	14.89
2820	NASDAQ	ACTG	Mon, Mar 3, 2014	14.91	15.27	14.78	15.02
2819	NASDAQ	ACTG	Fri, Feb 28, 2014	15.68	15.81	15.23	15.33
2818	NASDAQ	ACTG	Thu, Feb 27, 2014	15.65	15.87	15.45	15.66
2817	NASDAQ	ACTG	Wed, Feb 26, 2014	15.43	15.93	15.19	15.68
2816	NASDAQ	ACTG	Tue, Feb 25, 2014	14.69	15.64	14.61	15.40
2815	NASDAQ	ACTG	Mon, Feb 24, 2014	13.99	14.65	13.85	14.57
2814	NASDAQ	ACTG	Fri, Feb 21, 2014	13.50	14.51	13.25	13.96
2813	NASDAQ	ACTG	Thu, Feb 20, 2014	14.88	15.43	14.78	14.90
2812	NASDAQ	ACTG	Wed, Feb 19, 2014	14.92	15.44	14.67	14.87
2811	NASDAQ	ACTG	Tue, Feb 18, 2014	14.61	15.14	14.61	14.94
2810	NASDAQ	ACTG	Fri, Feb 14, 2014	14.29	14.54	14.18	14.54
2809	NASDAQ	ACTG	Thu, Feb 13, 2014	14.04	14.24	14.01	14.22
2808	NASDAQ	ACTG	Wed, Feb 12, 2014	14.29	14.41	14.02	14.17
2807	NASDAQ	ACTG	Tue, Feb 11, 2014	13.69	14.41	13.68	14.26
2806	NASDAQ	ACTG	Mon, Feb 10, 2014	13.55	13.72	13.39	13.69
2805	NASDAQ	ACTG	Fri, Feb 7, 2014	13.41	13.64	13.34	13.54
2804	NASDAQ	ACTG	Thu, Feb 6, 2014	13.15	13.43	13.15	13.34
2803	NASDAQ	ACTG	Wed, Feb 5, 2014	13.50	13.57	13.11	13.19
2802	NASDAQ	ACTG	Tue, Feb 4, 2014	13.70	13.77	13.43	13.55
2801	NASDAQ	ACTG	Mon, Feb 3, 2014	13.80	13.92	13.59	13.63
2800	NASDAQ	ACTG	Fri, Jan 31, 2014	13.62	13.90	13.62	13.82
2799	NASDAQ	ACTG	Thu, Jan 30, 2014	13.88	14.21	13.73	14.04
2798	NASDAQ	ACTG	Wed, Jan 29, 2014	13.71	14.02	13.71	13.80
2797	NASDAQ	ACTG	Tue, Jan 28, 2014	13.84	13.91	13.68	13.85
2796	NASDAQ	ACTG	Mon, Jan 27, 2014	14.18	14.18	13.78	13.82
2795	NASDAQ	ACTG	Fri, Jan 24, 2014	14.38	14.47	13.96	14.10
2794	NASDAQ	ACTG	Thu, Jan 23, 2014	14.62	14.66	14.44	14.57
2793	NASDAQ	ACTG	Wed, Jan 22, 2014	14.57	15.01	14.47	14.75
2792	NASDAQ	ACTG	Tue, Jan 21, 2014	13.98	14.55	13.95	14.51
2791	NASDAQ	ACTG	Fri, Jan 17, 2014	13.95	14.13	13.86	14.02
2790	NASDAQ	ACTG	Thu, Jan 16, 2014	13.96	14.05	13.84	13.92
2789	NASDAQ	ACTG	Wed, Jan 15, 2014	14.07	14.35	13.93	14.00
2788	NASDAQ	ACTG	Tue, Jan 14, 2014	14.11	14.27	13.92	14.07
2787	NASDAQ	ACTG	Mon, Jan 13, 2014	13.95	14.15	13.75	14.00
2786	NASDAQ	ACTG	Fri, Jan 10, 2014	13.82	14.05	13.58	14.03
2785	NASDAQ	ACTG	Thu, Jan 9, 2014	14.13	14.30	13.72	13.79
2784	NASDAQ	ACTG	Wed, Jan 8, 2014	14.34	14.59	14.05	14.13
2783	NASDAQ	ACTG	Tue, Jan 7, 2014	14.54	14.57	14.34	14.40
2782	NASDAQ	ACTG	Mon, Jan 6, 2014	14.58	14.73	14.33	14.40
2781	NASDAQ	ACTG	Fri, Jan 3, 2014	14.28	14.57	14.28	14.48
2780	NASDAQ	ACTG	Thu, Jan 2, 2014	14.50	14.50	14.08	14.33
2779	NASDAQ	ACTG	Tue, Dec 31, 2013	14.56	14.64	14.34	14.54
2778	NASDAQ	ACTG	Mon, Dec 30, 2013	14.25	14.56	14.03	14.56
2777	NASDAQ	ACTG	Fri, Dec 27, 2013	14.49	14.66	14.25	14.30
2776	NASDAQ	ACTG	Thu, Dec 26, 2013	14.54	14.63	14.30	14.44
2775	NASDAQ	ACTG	Tue, Dec 24, 2013	14.17	14.56	14.15	14.52
2774	NASDAQ	ACTG	Mon, Dec 23, 2013	13.74	14.29	13.60	14.11
2773	NASDAQ	ACTG	Fri, Dec 20, 2013	13.40	13.69	13.25	13.61
2772	NASDAQ	ACTG	Thu, Dec 19, 2013	13.49	13.49	13.13	13.41
2771	NASDAQ	ACTG	Wed, Dec 18, 2013	13.21	13.56	13.05	13.54
2770	NASDAQ	ACTG	Tue, Dec 17, 2013	12.95	13.20	12.89	13.16
2769	NASDAQ	ACTG	Mon, Dec 16, 2013	12.81	13.11	12.71	12.97
2768	NASDAQ	ACTG	Fri, Dec 13, 2013	12.66	12.85	12.66	12.73
2767	NASDAQ	ACTG	Thu, Dec 12, 2013	12.65	12.87	12.54	12.67
2766	NASDAQ	ACTG	Wed, Dec 11, 2013	12.90	12.94	12.23	12.68
2765	NASDAQ	ACTG	Tue, Dec 10, 2013	13.02	13.25	12.86	12.90
2764	NASDAQ	ACTG	Mon, Dec 9, 2013	13.63	13.73	12.99	13.02
2763	NASDAQ	ACTG	Fri, Dec 6, 2013	13.50	13.98	13.32	13.71
2762	NASDAQ	ACTG	Thu, Dec 5, 2013	13.08	13.55	12.82	13.38
2761	NASDAQ	ACTG	Wed, Dec 4, 2013	13.75	13.94	13.09	13.15
2760	NASDAQ	ACTG	Tue, Dec 3, 2013	14.66	14.82	13.57	13.84
2759	NASDAQ	ACTG	Mon, Dec 2, 2013	14.83	14.95	14.62	14.72
2758	NASDAQ	ACTG	Fri, Nov 29, 2013	14.95	15.00	14.84	14.88
2757	NASDAQ	ACTG	Wed, Nov 27, 2013	14.87	14.98	14.74	14.92
2756	NASDAQ	ACTG	Tue, Nov 26, 2013	14.75	15.09	14.65	14.91
2755	NASDAQ	ACTG	Mon, Nov 25, 2013	15.01	15.07	14.68	14.72
2754	NASDAQ	ACTG	Fri, Nov 22, 2013	14.98	15.09	14.83	14.95
2753	NASDAQ	ACTG	Thu, Nov 21, 2013	14.64	15.10	14.60	14.95
2752	NASDAQ	ACTG	Wed, Nov 20, 2013	15.36	15.48	14.67	14.68
2751	NASDAQ	ACTG	Tue, Nov 19, 2013	15.41	15.52	15.10	15.28
2750	NASDAQ	ACTG	Mon, Nov 18, 2013	15.20	15.86	15.20	15.36
2749	NASDAQ	ACTG	Fri, Nov 15, 2013	14.33	15.65	14.33	15.10
2748	NASDAQ	ACTG	Thu, Nov 14, 2013	14.44	14.50	14.18	14.39
2747	NASDAQ	ACTG	Wed, Nov 13, 2013	14.43	14.57	14.08	14.49
2746	NASDAQ	ACTG	Tue, Nov 12, 2013	14.67	14.67	14.14	14.51
2745	NASDAQ	ACTG	Mon, Nov 11, 2013	14.73	15.01	14.46	14.77
2744	NASDAQ	ACTG	Fri, Nov 8, 2013	14.78	15.04	14.75	14.78
2743	NASDAQ	ACTG	Thu, Nov 7, 2013	15.04	15.05	14.75	14.79
2742	NASDAQ	ACTG	Wed, Nov 6, 2013	14.75	14.98	14.64	14.96
2741	NASDAQ	ACTG	Tue, Nov 5, 2013	15.00	15.16	14.72	14.72
2740	NASDAQ	ACTG	Mon, Nov 4, 2013	15.12	15.40	15.06	15.10
2739	NASDAQ	ACTG	Fri, Nov 1, 2013	15.03	15.27	14.90	15.12
2738	NASDAQ	ACTG	Thu, Oct 31, 2013	14.99	15.17	14.92	15.09
2737	NASDAQ	ACTG	Wed, Oct 30, 2013	15.52	15.59	15.00	15.04
2736	NASDAQ	ACTG	Tue, Oct 29, 2013	15.15	15.61	15.12	15.58
2735	NASDAQ	ACTG	Mon, Oct 28, 2013	15.60	15.69	15.13	15.15
2734	NASDAQ	ACTG	Fri, Oct 25, 2013	15.82	15.88	15.40	15.58
2733	NASDAQ	ACTG	Thu, Oct 24, 2013	15.66	15.80	15.52	15.77
2732	NASDAQ	ACTG	Wed, Oct 23, 2013	15.71	15.99	15.38	15.68
2731	NASDAQ	ACTG	Tue, Oct 22, 2013	16.13	16.41	15.62	15.80
2730	NASDAQ	ACTG	Mon, Oct 21, 2013	15.63	16.11	15.27	16.05
2729	NASDAQ	ACTG	Fri, Oct 18, 2013	15.75	15.75	14.86	15.48
2728	NASDAQ	ACTG	Thu, Oct 17, 2013	20.60	20.62	19.02	19.62
2727	NASDAQ	ACTG	Wed, Oct 16, 2013	20.32	20.73	20.20	20.71
2726	NASDAQ	ACTG	Tue, Oct 15, 2013	20.35	20.39	20.05	20.25
2725	NASDAQ	ACTG	Mon, Oct 14, 2013	20.35	20.70	20.15	20.37
2724	NASDAQ	ACTG	Fri, Oct 11, 2013	19.95	20.43	19.60	20.41
2723	NASDAQ	ACTG	Thu, Oct 10, 2013	20.23	20.23	19.90	20.06
2722	NASDAQ	ACTG	Wed, Oct 9, 2013	20.07	20.20	19.90	20.06
2721	NASDAQ	ACTG	Tue, Oct 8, 2013	21.19	21.50	19.96	20.07
2720	NASDAQ	ACTG	Mon, Oct 7, 2013	21.84	22.04	21.20	21.20
2719	NASDAQ	ACTG	Fri, Oct 4, 2013	21.86	22.10	21.79	22.02
2718	NASDAQ	ACTG	Thu, Oct 3, 2013	22.53	22.71	21.85	21.91
2717	NASDAQ	ACTG	Wed, Oct 2, 2013	22.61	22.99	22.46	22.55
2716	NASDAQ	ACTG	Tue, Oct 1, 2013	23.15	23.21	22.69	22.80
2715	NASDAQ	ACTG	Mon, Sep 30, 2013	22.29	23.24	22.29	23.06
2714	NASDAQ	ACTG	Fri, Sep 27, 2013	22.52	22.65	22.24	22.52
2713	NASDAQ	ACTG	Thu, Sep 26, 2013	22.31	22.90	22.24	22.65
2712	NASDAQ	ACTG	Wed, Sep 25, 2013	22.89	23.04	22.30	22.31
2711	NASDAQ	ACTG	Tue, Sep 24, 2013	23.01	23.37	22.62	22.88
2710	NASDAQ	ACTG	Mon, Sep 23, 2013	22.76	23.10	22.70	22.93
2709	NASDAQ	ACTG	Fri, Sep 20, 2013	23.10	23.87	22.70	22.76
2708	NASDAQ	ACTG	Thu, Sep 19, 2013	22.93	23.40	22.81	22.98
2707	NASDAQ	ACTG	Wed, Sep 18, 2013	22.83	23.15	22.40	22.86
2706	NASDAQ	ACTG	Tue, Sep 17, 2013	22.49	22.88	22.45	22.88
2705	NASDAQ	ACTG	Mon, Sep 16, 2013	23.06	23.23	22.48	22.51
2704	NASDAQ	ACTG	Fri, Sep 13, 2013	22.84	23.00	22.50	22.85
2703	NASDAQ	ACTG	Thu, Sep 12, 2013	23.13	23.20	22.81	22.84
2702	NASDAQ	ACTG	Wed, Sep 11, 2013	23.02	23.41	22.87	23.20
2701	NASDAQ	ACTG	Tue, Sep 10, 2013	22.75	23.12	22.72	23.11
2700	NASDAQ	ACTG	Mon, Sep 9, 2013	22.42	22.75	22.29	22.71
2699	NASDAQ	ACTG	Fri, Sep 6, 2013	22.30	22.51	21.81	22.33
2698	NASDAQ	ACTG	Thu, Sep 5, 2013	22.50	22.57	22.04	22.22
2697	NASDAQ	ACTG	Wed, Sep 4, 2013	22.19	22.56	22.00	22.45
2696	NASDAQ	ACTG	Tue, Sep 3, 2013	22.20	22.61	21.74	22.18
2695	NASDAQ	ACTG	Fri, Aug 30, 2013	21.86	22.07	21.69	21.97
2694	NASDAQ	ACTG	Thu, Aug 29, 2013	21.35	22.02	21.26	21.92
2693	NASDAQ	ACTG	Wed, Aug 28, 2013	21.40	21.93	21.36	21.41
2692	NASDAQ	ACTG	Tue, Aug 27, 2013	22.31	22.31	21.37	21.45
2691	NASDAQ	ACTG	Mon, Aug 26, 2013	22.01	22.68	21.96	22.51
2690	NASDAQ	ACTG	Fri, Aug 23, 2013	22.05	22.17	21.79	22.01
2689	NASDAQ	ACTG	Thu, Aug 22, 2013	22.05	22.34	21.85	22.07
2688	NASDAQ	ACTG	Wed, Aug 21, 2013	21.70	22.29	21.64	22.08
2687	NASDAQ	ACTG	Tue, Aug 20, 2013	21.68	21.88	21.56	21.79
2686	NASDAQ	ACTG	Mon, Aug 19, 2013	21.83	22.06	21.58	21.60
2685	NASDAQ	ACTG	Fri, Aug 16, 2013	21.92	22.27	21.81	21.87
2684	NASDAQ	ACTG	Thu, Aug 15, 2013	22.62	22.75	21.97	22.04
2683	NASDAQ	ACTG	Wed, Aug 14, 2013	22.63	23.33	22.57	22.81
2682	NASDAQ	ACTG	Tue, Aug 13, 2013	22.70	22.91	22.58	22.70
2681	NASDAQ	ACTG	Mon, Aug 12, 2013	22.79	23.03	22.42	22.69
2680	NASDAQ	ACTG	Fri, Aug 9, 2013	23.20	23.36	22.79	22.96
2679	NASDAQ	ACTG	Thu, Aug 8, 2013	22.29	23.44	22.16	23.22
2678	NASDAQ	ACTG	Wed, Aug 7, 2013	22.51	22.55	22.01	22.22
2677	NASDAQ	ACTG	Tue, Aug 6, 2013	22.48	22.80	22.24	22.61
2676	NASDAQ	ACTG	Mon, Aug 5, 2013	22.69	22.77	21.70	22.47
2675	NASDAQ	ACTG	Fri, Aug 2, 2013	22.89	23.28	22.69	22.75
2674	NASDAQ	ACTG	Thu, Aug 1, 2013	22.90	23.26	22.78	22.98
2673	NASDAQ	ACTG	Wed, Jul 31, 2013	22.82	23.15	22.69	22.82
2672	NASDAQ	ACTG	Tue, Jul 30, 2013	23.22	23.36	22.76	22.97
2671	NASDAQ	ACTG	Mon, Jul 29, 2013	23.16	23.50	23.00	23.28
2670	NASDAQ	ACTG	Fri, Jul 26, 2013	23.50	23.74	22.98	23.26
2669	NASDAQ	ACTG	Thu, Jul 25, 2013	22.49	24.12	22.31	23.72
2668	NASDAQ	ACTG	Wed, Jul 24, 2013	22.08	22.68	22.00	22.45
2667	NASDAQ	ACTG	Tue, Jul 23, 2013	21.99	22.25	21.82	22.10
2666	NASDAQ	ACTG	Mon, Jul 22, 2013	21.97	22.14	21.60	22.00
2665	NASDAQ	ACTG	Fri, Jul 19, 2013	22.00	22.60	21.50	22.02
2664	NASDAQ	ACTG	Thu, Jul 18, 2013	25.20	25.74	24.75	24.75
2663	NASDAQ	ACTG	Wed, Jul 17, 2013	24.95	25.20	24.77	25.14
2662	NASDAQ	ACTG	Tue, Jul 16, 2013	25.46	25.74	24.71	24.82
2661	NASDAQ	ACTG	Mon, Jul 15, 2013	25.10	25.69	24.70	25.43
2660	NASDAQ	ACTG	Fri, Jul 12, 2013	24.81	25.13	24.70	24.86
2659	NASDAQ	ACTG	Thu, Jul 11, 2013	24.75	25.10	24.52	24.91
2658	NASDAQ	ACTG	Wed, Jul 10, 2013	24.24	24.69	23.90	24.47
2657	NASDAQ	ACTG	Tue, Jul 9, 2013	23.41	24.20	23.30	24.18
2656	NASDAQ	ACTG	Mon, Jul 8, 2013	22.94	23.49	22.94	23.32
2655	NASDAQ	ACTG	Fri, Jul 5, 2013	23.36	23.36	22.58	22.96
2654	NASDAQ	ACTG	Wed, Jul 3, 2013	23.33	23.46	23.06	23.14
2653	NASDAQ	ACTG	Mon, Jul 1, 2013	22.35	23.60	22.35	23.37
2652	NASDAQ	ACTG	Fri, Jun 28, 2013	22.00	22.72	21.39	22.35
2651	NASDAQ	ACTG	Thu, Jun 27, 2013	22.00	22.09	20.37	22.00
2650	NASDAQ	ACTG	Wed, Jun 26, 2013	23.50	23.51	22.01	22.10
2649	NASDAQ	ACTG	Tue, Jun 25, 2013	23.61	23.61	23.10	23.38
2648	NASDAQ	ACTG	Mon, Jun 24, 2013	23.82	24.11	23.02	23.46
2647	NASDAQ	ACTG	Fri, Jun 21, 2013	23.67	24.23	23.60	24.11
2646	NASDAQ	ACTG	Thu, Jun 20, 2013	23.97	24.00	23.33	23.60
2645	NASDAQ	ACTG	Wed, Jun 19, 2013	24.64	24.92	24.19	24.31
2644	NASDAQ	ACTG	Tue, Jun 18, 2013	24.61	24.80	24.40	24.60
2643	NASDAQ	ACTG	Mon, Jun 17, 2013	24.96	25.00	24.41	24.57
2642	NASDAQ	ACTG	Fri, Jun 14, 2013	24.98	24.99	24.69	24.70
2641	NASDAQ	ACTG	Thu, Jun 13, 2013	24.61	25.04	24.43	25.01
2640	NASDAQ	ACTG	Wed, Jun 12, 2013	24.70	24.88	24.53	24.66
2639	NASDAQ	ACTG	Tue, Jun 11, 2013	25.04	25.14	24.50	24.67
2638	NASDAQ	ACTG	Mon, Jun 10, 2013	25.01	25.48	24.93	25.27
2637	NASDAQ	ACTG	Fri, Jun 7, 2013	25.14	25.29	24.64	24.95
2636	NASDAQ	ACTG	Thu, Jun 6, 2013	24.14	25.23	24.03	25.01
2635	NASDAQ	ACTG	Wed, Jun 5, 2013	23.72	24.55	23.57	24.09
2634	NASDAQ	ACTG	Tue, Jun 4, 2013	24.12	24.28	22.84	23.87
2633	NASDAQ	ACTG	Mon, Jun 3, 2013	25.00	25.15	24.50	25.13
2632	NASDAQ	ACTG	Fri, May 31, 2013	24.77	25.44	24.69	25.00
2631	NASDAQ	ACTG	Thu, May 30, 2013	24.50	24.99	24.35	24.88
2630	NASDAQ	ACTG	Wed, May 29, 2013	24.73	24.95	24.30	24.47
2629	NASDAQ	ACTG	Tue, May 28, 2013	23.78	24.90	23.78	24.77
2628	NASDAQ	ACTG	Fri, May 24, 2013	23.49	23.76	23.21	23.53
2627	NASDAQ	ACTG	Thu, May 23, 2013	23.39	23.63	23.15	23.52
2626	NASDAQ	ACTG	Wed, May 22, 2013	24.37	24.47	23.48	23.59
2625	NASDAQ	ACTG	Tue, May 21, 2013	24.56	24.69	24.19	24.36
2624	NASDAQ	ACTG	Mon, May 20, 2013	23.62	24.76	23.50	24.56
2623	NASDAQ	ACTG	Fri, May 17, 2013	23.74	23.87	23.53	23.62
2622	NASDAQ	ACTG	Thu, May 16, 2013	23.56	23.97	23.54	23.73
2621	NASDAQ	ACTG	Wed, May 15, 2013	23.58	23.76	23.52	23.67
2620	NASDAQ	ACTG	Tue, May 14, 2013	23.73	24.00	23.52	23.88
2619	NASDAQ	ACTG	Mon, May 13, 2013	23.80	24.21	23.55	23.66
2618	NASDAQ	ACTG	Fri, May 10, 2013	23.73	23.92	23.55	23.81
2617	NASDAQ	ACTG	Thu, May 9, 2013	24.05	24.27	23.72	23.77
2616	NASDAQ	ACTG	Wed, May 8, 2013	24.14	24.99	23.97	24.16
2615	NASDAQ	ACTG	Tue, May 7, 2013	23.63	24.09	23.45	24.08
2614	NASDAQ	ACTG	Mon, May 6, 2013	24.34	24.34	23.59	23.63
2613	NASDAQ	ACTG	Fri, May 3, 2013	23.78	24.64	23.77	24.28
2612	NASDAQ	ACTG	Thu, May 2, 2013	23.63	23.70	23.49	23.61
2611	NASDAQ	ACTG	Wed, May 1, 2013	23.79	23.92	23.35	23.55
2610	NASDAQ	ACTG	Tue, Apr 30, 2013	23.62	23.88	23.48	23.82
2609	NASDAQ	ACTG	Mon, Apr 29, 2013	23.57	23.73	23.46	23.60
2608	NASDAQ	ACTG	Fri, Apr 26, 2013	23.75	23.78	23.49	23.60
2607	NASDAQ	ACTG	Thu, Apr 25, 2013	24.15	24.33	23.69	23.73
2606	NASDAQ	ACTG	Wed, Apr 24, 2013	23.67	24.24	23.48	24.17
2605	NASDAQ	ACTG	Tue, Apr 23, 2013	23.30	23.89	23.25	23.61
2604	NASDAQ	ACTG	Mon, Apr 22, 2013	21.95	23.15	21.22	22.37
2603	NASDAQ	ACTG	Fri, Apr 19, 2013	27.30	27.46	21.31	21.49
2602	NASDAQ	ACTG	Thu, Apr 18, 2013	29.62	29.80	28.89	29.57
2601	NASDAQ	ACTG	Wed, Apr 17, 2013	29.05	29.69	28.80	29.52
2600	NASDAQ	ACTG	Tue, Apr 16, 2013	28.95	29.85	28.78	29.25
2599	NASDAQ	ACTG	Mon, Apr 15, 2013	30.21	30.36	28.49	28.80
2598	NASDAQ	ACTG	Fri, Apr 12, 2013	29.35	30.35	28.81	30.29
2597	NASDAQ	ACTG	Thu, Apr 11, 2013	29.71	29.95	29.37	29.52
2596	NASDAQ	ACTG	Wed, Apr 10, 2013	29.27	30.09	29.27	29.68
2595	NASDAQ	ACTG	Tue, Apr 9, 2013	29.31	29.67	28.92	29.13
2594	NASDAQ	ACTG	Mon, Apr 8, 2013	29.33	29.48	28.92	29.34
2593	NASDAQ	ACTG	Fri, Apr 5, 2013	29.33	29.68	29.12	29.35
2592	NASDAQ	ACTG	Thu, Apr 4, 2013	29.74	29.90	29.13	29.74
2591	NASDAQ	ACTG	Wed, Apr 3, 2013	29.20	30.74	29.20	29.80
2590	NASDAQ	ACTG	Tue, Apr 2, 2013	29.72	29.77	28.95	29.07
2589	NASDAQ	ACTG	Mon, Apr 1, 2013	30.70	30.70	29.44	29.62
2588	NASDAQ	ACTG	Thu, Mar 28, 2013	30.67	30.67	29.93	30.17
2587	NASDAQ	ACTG	Wed, Mar 27, 2013	29.35	30.70	29.06	30.67
2586	NASDAQ	ACTG	Tue, Mar 26, 2013	29.39	29.73	28.90	29.45
2585	NASDAQ	ACTG	Mon, Mar 25, 2013	29.21	29.76	28.79	29.31
2584	NASDAQ	ACTG	Fri, Mar 22, 2013	30.12	30.12	28.08	29.05
2583	NASDAQ	ACTG	Thu, Mar 21, 2013	28.35	31.29	27.15	30.09
2582	NASDAQ	ACTG	Wed, Mar 20, 2013	28.33	28.72	28.14	28.51
2581	NASDAQ	ACTG	Tue, Mar 19, 2013	28.58	28.94	27.95	28.30
2580	NASDAQ	ACTG	Mon, Mar 18, 2013	27.80	28.86	27.75	28.62
2579	NASDAQ	ACTG	Fri, Mar 15, 2013	28.44	28.44	27.86	27.94
2578	NASDAQ	ACTG	Thu, Mar 14, 2013	28.41	28.49	28.00	28.37
2577	NASDAQ	ACTG	Wed, Mar 13, 2013	28.40	28.51	28.18	28.30
2576	NASDAQ	ACTG	Tue, Mar 12, 2013	28.98	29.00	28.23	28.31
2575	NASDAQ	ACTG	Mon, Mar 11, 2013	29.00	29.42	29.00	29.11
2574	NASDAQ	ACTG	Fri, Mar 8, 2013	28.63	29.08	28.29	29.08
2573	NASDAQ	ACTG	Thu, Mar 7, 2013	27.73	28.38	27.66	28.36
2572	NASDAQ	ACTG	Wed, Mar 6, 2013	27.52	27.98	27.22	27.78
2571	NASDAQ	ACTG	Tue, Mar 5, 2013	26.75	27.77	26.58	27.54
2570	NASDAQ	ACTG	Mon, Mar 4, 2013	27.76	27.81	26.33	26.58
2569	NASDAQ	ACTG	Fri, Mar 1, 2013	27.79	27.96	27.27	27.71
2568	NASDAQ	ACTG	Thu, Feb 28, 2013	29.32	29.34	27.51	27.96
2567	NASDAQ	ACTG	Wed, Feb 27, 2013	29.80	30.06	29.36	29.38
2566	NASDAQ	ACTG	Tue, Feb 26, 2013	30.11	30.90	29.91	29.94
2565	NASDAQ	ACTG	Mon, Feb 25, 2013	29.49	30.97	29.45	29.96
2564	NASDAQ	ACTG	Fri, Feb 22, 2013	32.43	32.59	28.76	29.20
2563	NASDAQ	ACTG	Thu, Feb 21, 2013	28.04	28.78	27.43	28.78
2562	NASDAQ	ACTG	Wed, Feb 20, 2013	28.64	28.64	28.02	28.12
2561	NASDAQ	ACTG	Tue, Feb 19, 2013	29.50	29.70	28.43	28.71
2560	NASDAQ	ACTG	Fri, Feb 15, 2013	29.49	29.61	28.94	29.43
2559	NASDAQ	ACTG	Thu, Feb 14, 2013	28.48	29.51	28.48	29.24
2558	NASDAQ	ACTG	Wed, Feb 13, 2013	27.99	28.52	27.76	28.48
2557	NASDAQ	ACTG	Tue, Feb 12, 2013	27.77	27.96	27.63	27.89
2556	NASDAQ	ACTG	Mon, Feb 11, 2013	27.60	27.79	26.84	27.73
2555	NASDAQ	ACTG	Fri, Feb 8, 2013	27.58	28.00	27.36	27.85
2554	NASDAQ	ACTG	Thu, Feb 7, 2013	27.53	27.88	27.13	27.61
2553	NASDAQ	ACTG	Wed, Feb 6, 2013	26.19	27.63	25.88	27.63
2552	NASDAQ	ACTG	Tue, Feb 5, 2013	26.35	26.54	25.74	26.38
2551	NASDAQ	ACTG	Mon, Feb 4, 2013	26.31	26.71	26.00	26.27
2550	NASDAQ	ACTG	Fri, Feb 1, 2013	25.60	26.75	25.21	26.42
2549	NASDAQ	ACTG	Thu, Jan 31, 2013	24.79	25.63	24.79	25.53
2548	NASDAQ	ACTG	Wed, Jan 30, 2013	25.43	25.44	24.52	24.77
2547	NASDAQ	ACTG	Tue, Jan 29, 2013	25.50	25.76	25.03	25.45
2546	NASDAQ	ACTG	Mon, Jan 28, 2013	25.75	25.82	25.42	25.46
2545	NASDAQ	ACTG	Fri, Jan 25, 2013	25.68	25.83	25.29	25.71
2544	NASDAQ	ACTG	Thu, Jan 24, 2013	25.38	25.73	25.16	25.49
2543	NASDAQ	ACTG	Wed, Jan 23, 2013	25.87	25.97	25.02	25.36
2542	NASDAQ	ACTG	Tue, Jan 22, 2013	26.15	26.19	25.50	25.82
2541	NASDAQ	ACTG	Fri, Jan 18, 2013	26.13	26.52	25.83	26.20
2540	NASDAQ	ACTG	Thu, Jan 17, 2013	25.80	26.18	25.65	26.07
2539	NASDAQ	ACTG	Wed, Jan 16, 2013	26.27	26.38	25.60	25.75
2538	NASDAQ	ACTG	Tue, Jan 15, 2013	25.91	26.72	25.84	26.37
2537	NASDAQ	ACTG	Mon, Jan 14, 2013	26.31	26.46	25.67	26.03
2536	NASDAQ	ACTG	Fri, Jan 11, 2013	25.89	26.46	25.81	26.34
2535	NASDAQ	ACTG	Thu, Jan 10, 2013	25.62	25.87	25.31	25.85
2534	NASDAQ	ACTG	Wed, Jan 9, 2013	25.49	25.73	25.35	25.43
2533	NASDAQ	ACTG	Tue, Jan 8, 2013	26.05	26.31	25.00	25.32
2532	NASDAQ	ACTG	Mon, Jan 7, 2013	26.46	26.46	26.00	26.16
2531	NASDAQ	ACTG	Fri, Jan 4, 2013	26.75	26.89	26.21	26.57
2530	NASDAQ	ACTG	Thu, Jan 3, 2013	26.89	27.44	26.37	26.58
2529	NASDAQ	ACTG	Wed, Jan 2, 2013	26.52	27.60	26.27	26.88
2528	NASDAQ	ACTG	Mon, Dec 31, 2012	24.89	25.77	24.65	25.66
2527	NASDAQ	ACTG	Fri, Dec 28, 2012	23.95	25.37	23.72	24.79
2526	NASDAQ	ACTG	Thu, Dec 27, 2012	24.47	24.51	23.73	24.01
2525	NASDAQ	ACTG	Wed, Dec 26, 2012	24.30	24.77	24.00	24.50
2524	NASDAQ	ACTG	Mon, Dec 24, 2012	24.22	24.32	23.72	24.29
2523	NASDAQ	ACTG	Fri, Dec 21, 2012	24.55	24.55	23.64	24.17
2522	NASDAQ	ACTG	Thu, Dec 20, 2012	24.15	24.99	24.02	24.76
2521	NASDAQ	ACTG	Wed, Dec 19, 2012	23.70	24.25	23.57	24.18
2520	NASDAQ	ACTG	Tue, Dec 18, 2012	23.26	24.04	23.22	23.73
2519	NASDAQ	ACTG	Mon, Dec 17, 2012	23.44	23.44	23.01	23.30
2518	NASDAQ	ACTG	Fri, Dec 14, 2012	23.64	23.97	23.24	23.36
2517	NASDAQ	ACTG	Thu, Dec 13, 2012	24.54	24.68	23.25	23.74
2516	NASDAQ	ACTG	Wed, Dec 12, 2012	24.36	24.87	24.19	24.43
2515	NASDAQ	ACTG	Tue, Dec 11, 2012	25.44	25.65	23.92	24.30
2514	NASDAQ	ACTG	Mon, Dec 10, 2012	25.24	25.62	24.43	25.27
2513	NASDAQ	ACTG	Fri, Dec 7, 2012	24.14	24.98	24.14	24.89
2512	NASDAQ	ACTG	Thu, Dec 6, 2012	23.70	24.07	23.68	23.92
2511	NASDAQ	ACTG	Wed, Dec 5, 2012	23.72	24.25	23.57	24.04
2510	NASDAQ	ACTG	Tue, Dec 4, 2012	22.66	23.86	22.66	23.63
2509	NASDAQ	ACTG	Mon, Dec 3, 2012	22.38	22.93	22.22	22.68
2508	NASDAQ	ACTG	Fri, Nov 30, 2012	22.72	23.20	22.04	22.24
2507	NASDAQ	ACTG	Thu, Nov 29, 2012	22.63	23.17	22.47	23.01
2506	NASDAQ	ACTG	Wed, Nov 28, 2012	21.90	22.48	21.90	22.46
2505	NASDAQ	ACTG	Tue, Nov 27, 2012	21.42	22.24	21.18	21.89
2504	NASDAQ	ACTG	Mon, Nov 26, 2012	21.12	21.46	20.96	21.38
2503	NASDAQ	ACTG	Fri, Nov 23, 2012	21.41	21.68	21.12	21.52
2502	NASDAQ	ACTG	Wed, Nov 21, 2012	20.99	21.60	20.78	21.30
2501	NASDAQ	ACTG	Tue, Nov 20, 2012	20.68	21.19	20.51	21.00
2500	NASDAQ	ACTG	Mon, Nov 19, 2012	23.82	23.87	19.86	20.42
2499	NASDAQ	ACTG	Fri, Nov 16, 2012	23.28	24.18	23.06	23.44
2498	NASDAQ	ACTG	Thu, Nov 15, 2012	21.27	22.34	21.27	22.29
2497	NASDAQ	ACTG	Wed, Nov 14, 2012	21.88	22.09	20.95	21.26
2496	NASDAQ	ACTG	Tue, Nov 13, 2012	22.08	22.24	21.81	21.88
2495	NASDAQ	ACTG	Mon, Nov 12, 2012	22.55	22.71	21.98	22.09
2494	NASDAQ	ACTG	Fri, Nov 9, 2012	22.79	22.93	21.92	22.50
2493	NASDAQ	ACTG	Thu, Nov 8, 2012	23.69	23.89	22.84	22.87
2492	NASDAQ	ACTG	Wed, Nov 7, 2012	24.33	24.60	23.68	23.68
2491	NASDAQ	ACTG	Tue, Nov 6, 2012	24.85	25.10	24.48	24.60
2490	NASDAQ	ACTG	Mon, Nov 5, 2012	25.04	25.32	24.64	24.72
2489	NASDAQ	ACTG	Fri, Nov 2, 2012	25.62	25.76	24.97	24.98
2488	NASDAQ	ACTG	Thu, Nov 1, 2012	25.92	26.52	25.31	25.48
2487	NASDAQ	ACTG	Wed, Oct 31, 2012	24.53	25.98	24.45	25.97
2486	NASDAQ	ACTG	Fri, Oct 26, 2012	24.30	24.80	23.85	24.28
2485	NASDAQ	ACTG	Thu, Oct 25, 2012	24.03	24.57	23.78	24.33
2484	NASDAQ	ACTG	Wed, Oct 24, 2012	24.80	24.81	23.73	23.84
2483	NASDAQ	ACTG	Tue, Oct 23, 2012	23.13	24.75	22.92	24.60
2482	NASDAQ	ACTG	Mon, Oct 22, 2012	24.37	24.40	23.44	23.49
2481	NASDAQ	ACTG	Fri, Oct 19, 2012	24.33	25.74	24.25	24.51
2480	NASDAQ	ACTG	Thu, Oct 18, 2012	24.46	25.62	24.17	25.03
2479	NASDAQ	ACTG	Wed, Oct 17, 2012	24.98	24.98	24.47	24.55
2478	NASDAQ	ACTG	Tue, Oct 16, 2012	25.52	25.65	24.94	25.02
2477	NASDAQ	ACTG	Mon, Oct 15, 2012	25.86	26.16	25.14	25.43
2476	NASDAQ	ACTG	Fri, Oct 12, 2012	25.85	26.19	25.24	25.80
2475	NASDAQ	ACTG	Thu, Oct 11, 2012	24.00	26.01	23.75	25.91
2474	NASDAQ	ACTG	Wed, Oct 10, 2012	23.87	24.06	23.45	23.94
2473	NASDAQ	ACTG	Tue, Oct 9, 2012	22.82	24.02	21.73	23.97
2472	NASDAQ	ACTG	Mon, Oct 8, 2012	24.92	24.94	23.09	23.14
2471	NASDAQ	ACTG	Fri, Oct 5, 2012	25.97	26.06	25.05	25.13
2470	NASDAQ	ACTG	Thu, Oct 4, 2012	25.82	26.10	25.50	26.05
2469	NASDAQ	ACTG	Wed, Oct 3, 2012	26.61	26.94	25.61	25.72
2468	NASDAQ	ACTG	Tue, Oct 2, 2012	26.78	27.79	24.45	26.58
2467	NASDAQ	ACTG	Mon, Oct 1, 2012	27.70	27.80	26.33	26.39
2466	NASDAQ	ACTG	Fri, Sep 28, 2012	27.44	27.76	27.17	27.41
2465	NASDAQ	ACTG	Thu, Sep 27, 2012	27.42	27.90	27.03	27.64
2464	NASDAQ	ACTG	Wed, Sep 26, 2012	27.61	27.84	26.72	27.29
2463	NASDAQ	ACTG	Tue, Sep 25, 2012	28.55	28.80	27.45	27.57
2462	NASDAQ	ACTG	Mon, Sep 24, 2012	29.47	29.62	28.28	28.37
2461	NASDAQ	ACTG	Fri, Sep 21, 2012	29.83	29.83	29.22	29.72
2460	NASDAQ	ACTG	Thu, Sep 20, 2012	28.30	29.70	28.13	29.35
2459	NASDAQ	ACTG	Wed, Sep 19, 2012	28.79	28.93	28.39	28.59
2458	NASDAQ	ACTG	Tue, Sep 18, 2012	29.00	29.00	27.97	28.76
2457	NASDAQ	ACTG	Mon, Sep 17, 2012	28.72	29.05	28.43	29.00
2456	NASDAQ	ACTG	Fri, Sep 14, 2012	28.38	29.14	27.95	28.77
2455	NASDAQ	ACTG	Thu, Sep 13, 2012	27.39	28.94	27.22	28.11
2454	NASDAQ	ACTG	Wed, Sep 12, 2012	26.60	27.40	26.41	27.39
2453	NASDAQ	ACTG	Tue, Sep 11, 2012	26.66	26.94	26.22	26.53
2452	NASDAQ	ACTG	Mon, Sep 10, 2012	27.65	27.67	26.57	26.64
2451	NASDAQ	ACTG	Fri, Sep 7, 2012	27.13	27.80	26.92	27.61
2450	NASDAQ	ACTG	Thu, Sep 6, 2012	26.47	27.23	26.22	27.00
2449	NASDAQ	ACTG	Wed, Sep 5, 2012	26.36	26.53	26.01	26.19
2448	NASDAQ	ACTG	Tue, Sep 4, 2012	25.96	27.32	25.95	26.57
2447	NASDAQ	ACTG	Fri, Aug 31, 2012	25.89	26.75	25.55	26.34
2446	NASDAQ	ACTG	Thu, Aug 30, 2012	25.48	26.01	25.19	25.59
2445	NASDAQ	ACTG	Wed, Aug 29, 2012	25.68	25.81	25.24	25.59
2444	NASDAQ	ACTG	Tue, Aug 28, 2012	25.65	25.66	25.07	25.57
2443	NASDAQ	ACTG	Mon, Aug 27, 2012	26.96	27.24	25.60	25.80
2442	NASDAQ	ACTG	Fri, Aug 24, 2012	24.45	25.22	24.21	25.10
2441	NASDAQ	ACTG	Thu, Aug 23, 2012	24.51	24.59	24.15	24.47
2440	NASDAQ	ACTG	Wed, Aug 22, 2012	24.61	24.85	24.25	24.56
2439	NASDAQ	ACTG	Tue, Aug 21, 2012	25.05	25.19	24.50	24.61
2438	NASDAQ	ACTG	Mon, Aug 20, 2012	25.01	25.39	24.75	24.92
2437	NASDAQ	ACTG	Fri, Aug 17, 2012	24.93	25.18	24.40	25.00
2436	NASDAQ	ACTG	Thu, Aug 16, 2012	25.02	25.41	24.79	25.14
2435	NASDAQ	ACTG	Wed, Aug 15, 2012	24.65	25.23	24.50	25.10
2434	NASDAQ	ACTG	Tue, Aug 14, 2012	25.54	25.57	24.65	24.75
2433	NASDAQ	ACTG	Mon, Aug 13, 2012	25.02	25.37	24.72	25.31
2432	NASDAQ	ACTG	Fri, Aug 10, 2012	26.50	26.65	24.69	25.07
2431	NASDAQ	ACTG	Thu, Aug 9, 2012	26.71	26.93	26.19	26.70
2430	NASDAQ	ACTG	Wed, Aug 8, 2012	25.71	27.19	25.71	26.71
2429	NASDAQ	ACTG	Tue, Aug 7, 2012	24.41	26.74	24.41	26.16
2428	NASDAQ	ACTG	Mon, Aug 6, 2012	23.95	25.03	23.73	24.28
2427	NASDAQ	ACTG	Fri, Aug 3, 2012	24.48	25.01	23.27	23.66
2426	NASDAQ	ACTG	Thu, Aug 2, 2012	26.66	26.66	23.24	23.83
2425	NASDAQ	ACTG	Wed, Aug 1, 2012	28.83	29.47	26.45	26.87
2424	NASDAQ	ACTG	Tue, Jul 31, 2012	30.50	31.00	25.08	28.31
2423	NASDAQ	ACTG	Mon, Jul 30, 2012	32.16	32.42	31.26	31.50
2422	NASDAQ	ACTG	Fri, Jul 27, 2012	31.06	32.29	30.89	32.14
2421	NASDAQ	ACTG	Thu, Jul 26, 2012	31.87	31.97	30.40	30.85
2420	NASDAQ	ACTG	Wed, Jul 25, 2012	32.00	32.00	30.24	31.14
2419	NASDAQ	ACTG	Tue, Jul 24, 2012	31.51	32.21	31.15	31.96
2418	NASDAQ	ACTG	Mon, Jul 23, 2012	33.38	33.38	31.14	31.27
2417	NASDAQ	ACTG	Fri, Jul 20, 2012	39.34	39.35	33.04	34.09
2416	NASDAQ	ACTG	Thu, Jul 19, 2012	39.86	40.24	39.30	39.75
2415	NASDAQ	ACTG	Wed, Jul 18, 2012	39.30	39.80	39.05	39.73
2414	NASDAQ	ACTG	Tue, Jul 17, 2012	39.10	40.14	38.73	39.32
2413	NASDAQ	ACTG	Mon, Jul 16, 2012	38.69	39.01	38.10	38.99
2412	NASDAQ	ACTG	Fri, Jul 13, 2012	38.51	39.00	38.29	38.73
2411	NASDAQ	ACTG	Thu, Jul 12, 2012	37.78	38.84	37.39	38.48
2410	NASDAQ	ACTG	Wed, Jul 11, 2012	38.38	38.55	37.97	38.30
2409	NASDAQ	ACTG	Tue, Jul 10, 2012	38.74	39.40	37.99	38.24
2408	NASDAQ	ACTG	Mon, Jul 9, 2012	38.38	38.65	37.89	38.46
2407	NASDAQ	ACTG	Fri, Jul 6, 2012	39.54	39.68	38.17	38.44
2406	NASDAQ	ACTG	Thu, Jul 5, 2012	40.00	40.32	39.00	40.01
2405	NASDAQ	ACTG	Tue, Jul 3, 2012	39.47	40.10	38.96	40.00
2404	NASDAQ	ACTG	Mon, Jul 2, 2012	37.36	39.72	36.46	39.72
2403	NASDAQ	ACTG	Fri, Jun 29, 2012	37.75	37.75	36.86	37.24
2402	NASDAQ	ACTG	Thu, Jun 28, 2012	36.57	36.92	36.08	36.70
2401	NASDAQ	ACTG	Wed, Jun 27, 2012	36.41	37.31	36.37	36.98
2400	NASDAQ	ACTG	Tue, Jun 26, 2012	36.50	36.61	35.67	36.41
2399	NASDAQ	ACTG	Mon, Jun 25, 2012	35.95	36.68	35.80	36.35
2398	NASDAQ	ACTG	Fri, Jun 22, 2012	35.27	36.58	35.00	36.49
2397	NASDAQ	ACTG	Thu, Jun 21, 2012	36.35	36.35	34.95	35.08
2396	NASDAQ	ACTG	Wed, Jun 20, 2012	36.81	36.89	36.04	36.44
2395	NASDAQ	ACTG	Tue, Jun 19, 2012	36.21	37.04	35.79	36.92
2394	NASDAQ	ACTG	Mon, Jun 18, 2012	34.78	36.17	34.36	35.84
2393	NASDAQ	ACTG	Fri, Jun 15, 2012	33.81	35.23	33.71	35.05
2392	NASDAQ	ACTG	Thu, Jun 14, 2012	33.81	34.67	33.43	33.94
2391	NASDAQ	ACTG	Wed, Jun 13, 2012	34.41	34.84	33.83	34.09
2390	NASDAQ	ACTG	Tue, Jun 12, 2012	33.48	34.62	33.05	34.56
2389	NASDAQ	ACTG	Mon, Jun 11, 2012	34.52	34.84	33.38	33.44
2388	NASDAQ	ACTG	Fri, Jun 8, 2012	33.83	34.12	33.35	34.01
2387	NASDAQ	ACTG	Thu, Jun 7, 2012	35.27	35.30	33.92	34.02
2386	NASDAQ	ACTG	Wed, Jun 6, 2012	33.55	35.05	33.55	34.62
2385	NASDAQ	ACTG	Tue, Jun 5, 2012	33.09	33.67	32.70	33.22
2384	NASDAQ	ACTG	Mon, Jun 4, 2012	33.49	33.76	32.44	33.30
2383	NASDAQ	ACTG	Fri, Jun 1, 2012	33.64	34.02	33.30	33.34
2382	NASDAQ	ACTG	Thu, May 31, 2012	35.02	35.05	33.58	34.77
2381	NASDAQ	ACTG	Wed, May 30, 2012	34.61	35.41	34.36	35.04
2380	NASDAQ	ACTG	Tue, May 29, 2012	35.49	36.49	34.99	35.19
2379	NASDAQ	ACTG	Fri, May 25, 2012	35.44	35.80	34.80	35.13
2378	NASDAQ	ACTG	Thu, May 24, 2012	34.08	35.27	33.71	35.27
2377	NASDAQ	ACTG	Wed, May 23, 2012	34.22	34.40	33.60	34.21
2376	NASDAQ	ACTG	Tue, May 22, 2012	35.99	36.22	34.18	34.62
2375	NASDAQ	ACTG	Mon, May 21, 2012	34.95	36.53	34.54	36.19
2374	NASDAQ	ACTG	Fri, May 18, 2012	34.53	35.63	34.37	34.78
2373	NASDAQ	ACTG	Thu, May 17, 2012	36.55	37.04	34.40	34.54
2372	NASDAQ	ACTG	Wed, May 16, 2012	37.83	37.83	36.24	36.56
2371	NASDAQ	ACTG	Tue, May 15, 2012	36.55	38.12	36.05	37.55
2370	NASDAQ	ACTG	Mon, May 14, 2012	37.70	37.75	36.30	36.62
2369	NASDAQ	ACTG	Fri, May 11, 2012	37.91	38.97	37.69	38.27
2368	NASDAQ	ACTG	Thu, May 10, 2012	38.93	39.32	37.66	38.31
2367	NASDAQ	ACTG	Wed, May 9, 2012	38.78	38.95	38.36	38.66
2366	NASDAQ	ACTG	Tue, May 8, 2012	39.80	40.13	38.32	39.50
2365	NASDAQ	ACTG	Mon, May 7, 2012	40.90	41.20	40.16	40.25
2364	NASDAQ	ACTG	Fri, May 4, 2012	41.59	41.91	41.31	41.47
2363	NASDAQ	ACTG	Thu, May 3, 2012	42.13	42.24	41.37	42.00
2362	NASDAQ	ACTG	Wed, May 2, 2012	40.97	42.43	40.80	42.31
2361	NASDAQ	ACTG	Tue, May 1, 2012	40.91	42.00	40.60	41.46
2360	NASDAQ	ACTG	Mon, Apr 30, 2012	41.15	41.27	40.74	41.00
2359	NASDAQ	ACTG	Fri, Apr 27, 2012	41.11	41.49	40.62	41.34
2358	NASDAQ	ACTG	Thu, Apr 26, 2012	40.13	41.02	39.81	40.96
2357	NASDAQ	ACTG	Wed, Apr 25, 2012	38.75	40.33	38.36	40.31
2356	NASDAQ	ACTG	Tue, Apr 24, 2012	40.02	40.06	37.26	37.96
2355	NASDAQ	ACTG	Mon, Apr 23, 2012	39.97	40.72	39.51	40.07
2354	NASDAQ	ACTG	Fri, Apr 20, 2012	44.88	44.98	40.42	40.94
2353	NASDAQ	ACTG	Thu, Apr 19, 2012	40.47	40.92	38.95	39.38
2352	NASDAQ	ACTG	Wed, Apr 18, 2012	39.87	40.67	39.80	40.47
2351	NASDAQ	ACTG	Tue, Apr 17, 2012	39.83	40.83	39.34	40.31
2350	NASDAQ	ACTG	Mon, Apr 16, 2012	40.30	40.40	39.09	39.57
2349	NASDAQ	ACTG	Fri, Apr 13, 2012	40.11	40.34	39.55	39.92
2348	NASDAQ	ACTG	Thu, Apr 12, 2012	39.50	40.41	39.46	40.17
2347	NASDAQ	ACTG	Wed, Apr 11, 2012	39.53	40.00	38.98	39.40
2346	NASDAQ	ACTG	Tue, Apr 10, 2012	39.91	40.14	38.61	38.95
2345	NASDAQ	ACTG	Mon, Apr 9, 2012	38.85	40.29	38.84	39.96
2344	NASDAQ	ACTG	Thu, Apr 5, 2012	39.94	40.25	39.42	39.97
2343	NASDAQ	ACTG	Wed, Apr 4, 2012	41.04	41.13	39.75	39.97
2342	NASDAQ	ACTG	Tue, Apr 3, 2012	41.89	42.89	41.38	41.73
2341	NASDAQ	ACTG	Mon, Apr 2, 2012	41.69	42.13	40.76	42.10
2340	NASDAQ	ACTG	Fri, Mar 30, 2012	41.77	42.06	41.17	41.74
2339	NASDAQ	ACTG	Thu, Mar 29, 2012	41.07	41.59	40.35	41.38
2338	NASDAQ	ACTG	Wed, Mar 28, 2012	42.77	42.77	40.92	41.62
2337	NASDAQ	ACTG	Tue, Mar 27, 2012	42.75	42.83	42.05	42.61
2336	NASDAQ	ACTG	Mon, Mar 26, 2012	40.69	42.75	40.69	42.74
2335	NASDAQ	ACTG	Fri, Mar 23, 2012	40.14	41.11	39.56	40.98
2334	NASDAQ	ACTG	Thu, Mar 22, 2012	39.67	40.35	39.02	39.92
2333	NASDAQ	ACTG	Wed, Mar 21, 2012	39.68	40.87	38.77	40.16
2332	NASDAQ	ACTG	Tue, Mar 20, 2012	39.77	39.96	39.38	39.55
2331	NASDAQ	ACTG	Mon, Mar 19, 2012	39.98	41.00	39.61	40.29
2330	NASDAQ	ACTG	Fri, Mar 16, 2012	40.42	40.48	39.72	39.99
2329	NASDAQ	ACTG	Thu, Mar 15, 2012	39.89	40.65	39.41	40.25
2328	NASDAQ	ACTG	Wed, Mar 14, 2012	40.74	40.75	39.39	39.80
2327	NASDAQ	ACTG	Tue, Mar 13, 2012	40.51	40.73	40.02	40.73
2326	NASDAQ	ACTG	Mon, Mar 12, 2012	39.56	40.11	39.22	40.02
2325	NASDAQ	ACTG	Fri, Mar 9, 2012	39.16	40.73	39.06	39.58
2324	NASDAQ	ACTG	Thu, Mar 8, 2012	37.88	39.15	37.50	39.00
2323	NASDAQ	ACTG	Wed, Mar 7, 2012	37.08	38.03	36.65	37.43
2322	NASDAQ	ACTG	Tue, Mar 6, 2012	37.22	37.22	35.72	36.94
2321	NASDAQ	ACTG	Mon, Mar 5, 2012	38.23	39.15	37.62	37.73
2320	NASDAQ	ACTG	Fri, Mar 2, 2012	39.25	39.55	38.05	38.19
2319	NASDAQ	ACTG	Thu, Mar 1, 2012	39.94	41.34	38.70	39.31
2318	NASDAQ	ACTG	Wed, Feb 29, 2012	40.53	41.09	39.39	39.50
2317	NASDAQ	ACTG	Tue, Feb 28, 2012	41.03	41.55	40.29	40.45
2316	NASDAQ	ACTG	Mon, Feb 27, 2012	40.78	41.64	40.50	40.99
2315	NASDAQ	ACTG	Fri, Feb 24, 2012	41.43	41.87	40.93	41.38
2314	NASDAQ	ACTG	Thu, Feb 23, 2012	39.97	41.35	39.59	41.21
2313	NASDAQ	ACTG	Wed, Feb 22, 2012	39.75	40.35	39.59	39.90
2312	NASDAQ	ACTG	Tue, Feb 21, 2012	39.88	40.60	39.48	39.95
2311	NASDAQ	ACTG	Fri, Feb 17, 2012	40.30	41.02	39.86	40.00
2310	NASDAQ	ACTG	Thu, Feb 16, 2012	38.45	41.99	37.53	39.98
2309	NASDAQ	ACTG	Wed, Feb 15, 2012	40.84	40.84	39.86	39.96
2308	NASDAQ	ACTG	Tue, Feb 14, 2012	41.51	41.74	40.49	40.66
2307	NASDAQ	ACTG	Mon, Feb 13, 2012	40.91	41.82	40.39	41.82
2306	NASDAQ	ACTG	Fri, Feb 10, 2012	40.32	40.62	39.78	40.55
2305	NASDAQ	ACTG	Thu, Feb 9, 2012	41.57	41.93	40.00	41.00
2304	NASDAQ	ACTG	Wed, Feb 8, 2012	42.76	42.82	40.60	41.32
2303	NASDAQ	ACTG	Tue, Feb 7, 2012	43.02	43.39	42.67	42.82
2302	NASDAQ	ACTG	Mon, Feb 6, 2012	43.05	43.56	42.25	43.17
2301	NASDAQ	ACTG	Fri, Feb 3, 2012	42.30	43.82	42.09	43.34
2300	NASDAQ	ACTG	Thu, Feb 2, 2012	42.11	42.30	41.04	41.28
2299	NASDAQ	ACTG	Wed, Feb 1, 2012	41.45	42.54	40.42	41.81
2298	NASDAQ	ACTG	Tue, Jan 31, 2012	41.28	41.98	40.80	41.16
2297	NASDAQ	ACTG	Mon, Jan 30, 2012	39.96	41.02	39.96	41.00
2296	NASDAQ	ACTG	Fri, Jan 27, 2012	40.53	41.60	40.24	40.51
2295	NASDAQ	ACTG	Thu, Jan 26, 2012	40.63	41.01	40.13	40.75
2294	NASDAQ	ACTG	Wed, Jan 25, 2012	40.11	40.36	39.30	40.19
2293	NASDAQ	ACTG	Tue, Jan 24, 2012	41.21	41.21	39.70	40.46
2292	NASDAQ	ACTG	Mon, Jan 23, 2012	42.41	43.17	41.75	41.81
2291	NASDAQ	ACTG	Fri, Jan 20, 2012	41.84	42.72	41.34	42.61
2290	NASDAQ	ACTG	Thu, Jan 19, 2012	42.65	43.38	41.94	42.33
2289	NASDAQ	ACTG	Wed, Jan 18, 2012	41.09	42.83	40.69	42.69
2288	NASDAQ	ACTG	Tue, Jan 17, 2012	39.92	40.65	39.40	40.03
2287	NASDAQ	ACTG	Fri, Jan 13, 2012	36.39	39.94	36.39	39.53
2286	NASDAQ	ACTG	Thu, Jan 12, 2012	36.40	37.06	36.25	36.98
2285	NASDAQ	ACTG	Wed, Jan 11, 2012	36.13	37.10	36.13	37.01
2284	NASDAQ	ACTG	Tue, Jan 10, 2012	36.54	36.92	36.27	36.81
2283	NASDAQ	ACTG	Mon, Jan 9, 2012	35.56	36.16	35.00	35.85
2282	NASDAQ	ACTG	Fri, Jan 6, 2012	35.86	36.40	35.12	35.54
2281	NASDAQ	ACTG	Thu, Jan 5, 2012	35.44	36.40	34.75	35.97
2280	NASDAQ	ACTG	Wed, Jan 4, 2012	36.32	37.02	34.96	35.74
2279	NASDAQ	ACTG	Tue, Jan 3, 2012	37.79	38.15	36.28	36.66
2278	NASDAQ	ACTG	Fri, Dec 30, 2011	35.70	37.10	35.49	36.51
2277	NASDAQ	ACTG	Thu, Dec 29, 2011	36.56	36.62	35.82	35.90
2276	NASDAQ	ACTG	Wed, Dec 28, 2011	36.98	37.20	36.26	36.34
2275	NASDAQ	ACTG	Tue, Dec 27, 2011	35.45	37.22	34.79	36.92
2274	NASDAQ	ACTG	Fri, Dec 23, 2011	35.25	35.80	34.43	35.68
2273	NASDAQ	ACTG	Thu, Dec 22, 2011	34.16	35.15	33.89	35.07
2272	NASDAQ	ACTG	Wed, Dec 21, 2011	34.20	34.41	33.40	34.13
2271	NASDAQ	ACTG	Tue, Dec 20, 2011	31.94	34.60	31.43	34.29
2270	NASDAQ	ACTG	Mon, Dec 19, 2011	31.10	31.53	30.74	30.91
2269	NASDAQ	ACTG	Fri, Dec 16, 2011	30.62	31.59	30.14	30.69
2268	NASDAQ	ACTG	Thu, Dec 15, 2011	30.44	30.76	29.63	30.24
2267	NASDAQ	ACTG	Wed, Dec 14, 2011	30.77	31.14	29.13	29.99
2266	NASDAQ	ACTG	Tue, Dec 13, 2011	33.19	33.27	30.61	31.16
2265	NASDAQ	ACTG	Mon, Dec 12, 2011	33.18	33.18	31.91	32.81
2264	NASDAQ	ACTG	Fri, Dec 9, 2011	32.56	33.87	32.52	33.60
2263	NASDAQ	ACTG	Thu, Dec 8, 2011	33.64	34.20	32.51	32.55
2262	NASDAQ	ACTG	Wed, Dec 7, 2011	33.70	34.42	32.75	34.13
2261	NASDAQ	ACTG	Tue, Dec 6, 2011	35.45	35.63	33.65	34.06
2260	NASDAQ	ACTG	Mon, Dec 5, 2011	35.83	35.93	35.12	35.45
2259	NASDAQ	ACTG	Fri, Dec 2, 2011	35.40	35.80	34.75	34.96
2258	NASDAQ	ACTG	Thu, Dec 1, 2011	34.66	35.00	34.05	34.77
2257	NASDAQ	ACTG	Wed, Nov 30, 2011	33.64	34.85	33.64	34.82
2256	NASDAQ	ACTG	Tue, Nov 29, 2011	31.95	32.16	31.24	32.05
2255	NASDAQ	ACTG	Mon, Nov 28, 2011	30.33	32.71	29.95	31.93
2254	NASDAQ	ACTG	Fri, Nov 25, 2011	28.94	29.63	28.32	28.76
2253	NASDAQ	ACTG	Wed, Nov 23, 2011	30.19	30.98	28.98	29.15
2252	NASDAQ	ACTG	Tue, Nov 22, 2011	31.08	31.35	30.39	30.56
2251	NASDAQ	ACTG	Mon, Nov 21, 2011	31.98	31.99	29.86	31.09
2250	NASDAQ	ACTG	Fri, Nov 18, 2011	32.68	33.01	32.38	32.67
2249	NASDAQ	ACTG	Thu, Nov 17, 2011	33.44	33.45	32.37	32.66
2248	NASDAQ	ACTG	Wed, Nov 16, 2011	33.70	34.42	33.05	33.41
2247	NASDAQ	ACTG	Tue, Nov 15, 2011	33.72	34.73	32.88	34.31
2246	NASDAQ	ACTG	Mon, Nov 14, 2011	34.40	34.61	33.42	33.92
2245	NASDAQ	ACTG	Fri, Nov 11, 2011	33.93	35.06	33.93	34.82
2244	NASDAQ	ACTG	Thu, Nov 10, 2011	33.81	33.96	32.50	33.37
2243	NASDAQ	ACTG	Wed, Nov 9, 2011	36.95	37.56	32.83	32.94
2242	NASDAQ	ACTG	Tue, Nov 8, 2011	38.53	38.69	37.09	38.27
2241	NASDAQ	ACTG	Mon, Nov 7, 2011	39.44	39.52	37.40	38.12
2240	NASDAQ	ACTG	Fri, Nov 4, 2011	38.77	39.65	38.15	39.41
2239	NASDAQ	ACTG	Thu, Nov 3, 2011	39.38	39.80	38.11	39.41
2238	NASDAQ	ACTG	Wed, Nov 2, 2011	39.28	39.75	37.70	38.70
2237	NASDAQ	ACTG	Tue, Nov 1, 2011	37.91	39.66	36.80	38.46
2236	NASDAQ	ACTG	Mon, Oct 31, 2011	40.65	40.88	39.75	39.84
2235	NASDAQ	ACTG	Fri, Oct 28, 2011	42.66	43.83	41.67	41.75
2234	NASDAQ	ACTG	Thu, Oct 27, 2011	40.01	43.12	39.33	42.81
2233	NASDAQ	ACTG	Wed, Oct 26, 2011	38.72	38.85	37.05	38.71
2232	NASDAQ	ACTG	Tue, Oct 25, 2011	38.97	40.11	37.99	38.11
2231	NASDAQ	ACTG	Mon, Oct 24, 2011	38.55	39.75	38.42	39.37
2230	NASDAQ	ACTG	Fri, Oct 21, 2011	39.25	40.62	38.25	38.55
2229	NASDAQ	ACTG	Thu, Oct 20, 2011	36.63	37.21	35.01	36.81
2228	NASDAQ	ACTG	Wed, Oct 19, 2011	38.78	38.89	36.57	36.69
2227	NASDAQ	ACTG	Tue, Oct 18, 2011	37.78	39.25	37.04	38.97
2226	NASDAQ	ACTG	Mon, Oct 17, 2011	37.56	38.35	37.11	37.59
2225	NASDAQ	ACTG	Fri, Oct 14, 2011	38.60	38.60	37.18	38.21
2224	NASDAQ	ACTG	Thu, Oct 13, 2011	38.20	38.97	37.56	38.09
2223	NASDAQ	ACTG	Wed, Oct 12, 2011	39.42	39.42	38.18	38.19
2222	NASDAQ	ACTG	Tue, Oct 11, 2011	38.47	39.81	38.44	39.05
2221	NASDAQ	ACTG	Mon, Oct 10, 2011	37.90	39.07	37.73	38.96
2220	NASDAQ	ACTG	Fri, Oct 7, 2011	37.85	38.40	36.50	37.03
2219	NASDAQ	ACTG	Thu, Oct 6, 2011	36.15	37.83	35.49	37.81
2218	NASDAQ	ACTG	Wed, Oct 5, 2011	34.56	37.08	34.31	36.54
2217	NASDAQ	ACTG	Tue, Oct 4, 2011	32.33	34.64	32.07	34.54
2216	NASDAQ	ACTG	Mon, Oct 3, 2011	35.91	36.72	32.72	32.78
2215	NASDAQ	ACTG	Fri, Sep 30, 2011	36.18	37.17	35.76	35.99
2214	NASDAQ	ACTG	Thu, Sep 29, 2011	38.63	39.06	34.79	36.86
2213	NASDAQ	ACTG	Wed, Sep 28, 2011	40.28	40.45	37.34	37.34
2212	NASDAQ	ACTG	Tue, Sep 27, 2011	40.85	41.80	39.79	40.28
2211	NASDAQ	ACTG	Mon, Sep 26, 2011	40.45	41.09	37.00	39.61
2210	NASDAQ	ACTG	Fri, Sep 23, 2011	40.94	41.82	38.52	39.93
2209	NASDAQ	ACTG	Thu, Sep 22, 2011	41.00	42.35	40.25	40.94
2208	NASDAQ	ACTG	Wed, Sep 21, 2011	44.67	45.54	42.57	42.65
2207	NASDAQ	ACTG	Tue, Sep 20, 2011	46.63	47.17	44.63	44.69
2206	NASDAQ	ACTG	Mon, Sep 19, 2011	45.50	47.24	44.72	46.47
2205	NASDAQ	ACTG	Fri, Sep 16, 2011	46.39	46.60	45.31	46.47
2204	NASDAQ	ACTG	Thu, Sep 15, 2011	46.20	46.58	45.06	45.99
2203	NASDAQ	ACTG	Wed, Sep 14, 2011	45.50	46.62	43.91	45.78
2202	NASDAQ	ACTG	Tue, Sep 13, 2011	43.30	45.05	43.07	44.86
2201	NASDAQ	ACTG	Mon, Sep 12, 2011	42.21	43.73	41.31	42.96
2200	NASDAQ	ACTG	Fri, Sep 9, 2011	44.81	45.89	41.80	42.79
2199	NASDAQ	ACTG	Thu, Sep 8, 2011	43.34	45.84	42.93	45.44
2198	NASDAQ	ACTG	Wed, Sep 7, 2011	42.42	43.90	42.42	43.79
2197	NASDAQ	ACTG	Tue, Sep 6, 2011	40.51	41.72	39.69	41.65
2196	NASDAQ	ACTG	Fri, Sep 2, 2011	41.50	42.25	41.17	41.79
2195	NASDAQ	ACTG	Thu, Sep 1, 2011	43.65	44.95	42.23	42.48
2194	NASDAQ	ACTG	Wed, Aug 31, 2011	44.10	44.50	43.09	43.70
2193	NASDAQ	ACTG	Tue, Aug 30, 2011	41.78	44.42	41.78	43.91
2192	NASDAQ	ACTG	Mon, Aug 29, 2011	41.00	42.23	40.74	42.10
2191	NASDAQ	ACTG	Fri, Aug 26, 2011	37.45	40.41	37.04	40.23
2190	NASDAQ	ACTG	Thu, Aug 25, 2011	39.10	39.32	37.78	37.80
2189	NASDAQ	ACTG	Wed, Aug 24, 2011	38.11	39.47	38.01	38.96
2188	NASDAQ	ACTG	Tue, Aug 23, 2011	35.73	38.52	35.25	38.38
2187	NASDAQ	ACTG	Mon, Aug 22, 2011	35.68	36.25	35.16	35.61
2186	NASDAQ	ACTG	Fri, Aug 19, 2011	32.43	35.25	32.39	34.31
2185	NASDAQ	ACTG	Thu, Aug 18, 2011	35.90	35.90	32.86	33.05
2184	NASDAQ	ACTG	Wed, Aug 17, 2011	37.81	38.40	36.32	37.19
2183	NASDAQ	ACTG	Tue, Aug 16, 2011	37.94	38.51	36.92	37.75
2182	NASDAQ	ACTG	Mon, Aug 15, 2011	38.75	41.14	38.22	38.69
2181	NASDAQ	ACTG	Fri, Aug 12, 2011	36.39	38.16	35.57	38.08
2180	NASDAQ	ACTG	Thu, Aug 11, 2011	34.20	36.51	32.80	35.93
2179	NASDAQ	ACTG	Wed, Aug 10, 2011	35.59	36.41	33.94	34.01
2178	NASDAQ	ACTG	Tue, Aug 9, 2011	35.31	36.48	32.58	36.33
2177	NASDAQ	ACTG	Mon, Aug 8, 2011	37.43	38.68	34.03	34.04
2176	NASDAQ	ACTG	Fri, Aug 5, 2011	41.88	42.54	38.25	39.68
2175	NASDAQ	ACTG	Thu, Aug 4, 2011	41.99	43.86	41.06	41.25
2174	NASDAQ	ACTG	Wed, Aug 3, 2011	42.45	43.15	40.77	42.94
2173	NASDAQ	ACTG	Tue, Aug 2, 2011	43.20	46.32	42.09	42.16
2172	NASDAQ	ACTG	Mon, Aug 1, 2011	43.95	43.95	42.19	43.20
2171	NASDAQ	ACTG	Fri, Jul 29, 2011	42.63	43.94	42.18	42.95
2170	NASDAQ	ACTG	Thu, Jul 28, 2011	42.71	43.54	42.38	43.46
2169	NASDAQ	ACTG	Wed, Jul 27, 2011	42.89	43.04	42.00	42.55
2168	NASDAQ	ACTG	Tue, Jul 26, 2011	44.50	45.21	43.30	43.53
2167	NASDAQ	ACTG	Mon, Jul 25, 2011	44.02	44.50	43.57	44.24
2166	NASDAQ	ACTG	Fri, Jul 22, 2011	43.47	45.63	42.05	44.87
2165	NASDAQ	ACTG	Thu, Jul 21, 2011	39.73	42.80	39.36	41.58
2164	NASDAQ	ACTG	Wed, Jul 20, 2011	39.49	39.98	38.74	39.63
2163	NASDAQ	ACTG	Tue, Jul 19, 2011	37.25	39.71	36.99	39.61
2162	NASDAQ	ACTG	Mon, Jul 18, 2011	37.36	37.53	36.21	36.64
2161	NASDAQ	ACTG	Fri, Jul 15, 2011	37.19	37.89	36.96	37.55
2160	NASDAQ	ACTG	Thu, Jul 14, 2011	38.07	38.41	36.59	36.96
2159	NASDAQ	ACTG	Wed, Jul 13, 2011	37.20	38.58	36.92	38.02
2158	NASDAQ	ACTG	Tue, Jul 12, 2011	36.87	37.52	36.14	36.84
2157	NASDAQ	ACTG	Mon, Jul 11, 2011	37.94	37.94	37.00	37.21
2156	NASDAQ	ACTG	Fri, Jul 8, 2011	38.21	38.77	37.57	38.75
2155	NASDAQ	ACTG	Thu, Jul 7, 2011	38.67	39.36	38.14	38.78
2154	NASDAQ	ACTG	Wed, Jul 6, 2011	38.39	38.80	37.97	38.40
2153	NASDAQ	ACTG	Tue, Jul 5, 2011	38.48	38.99	37.90	38.59
2152	NASDAQ	ACTG	Fri, Jul 1, 2011	37.03	39.11	36.98	38.38
2151	NASDAQ	ACTG	Thu, Jun 30, 2011	36.00	37.62	35.85	36.69
2150	NASDAQ	ACTG	Wed, Jun 29, 2011	36.46	36.46	35.34	35.85
2149	NASDAQ	ACTG	Tue, Jun 28, 2011	34.84	36.29	34.66	36.13
2148	NASDAQ	ACTG	Mon, Jun 27, 2011	33.74	34.96	33.20	34.69
2147	NASDAQ	ACTG	Fri, Jun 24, 2011	33.73	34.19	33.36	33.85
2146	NASDAQ	ACTG	Thu, Jun 23, 2011	32.32	34.38	32.12	34.08
2145	NASDAQ	ACTG	Wed, Jun 22, 2011	33.68	34.24	32.90	32.94
2144	NASDAQ	ACTG	Tue, Jun 21, 2011	31.78	34.10	31.77	33.97
2143	NASDAQ	ACTG	Mon, Jun 20, 2011	32.00	32.36	31.35	31.55
2142	NASDAQ	ACTG	Fri, Jun 17, 2011	32.92	33.62	31.93	32.21
2141	NASDAQ	ACTG	Thu, Jun 16, 2011	33.15	33.66	31.81	32.61
2140	NASDAQ	ACTG	Wed, Jun 15, 2011	33.74	34.47	32.96	33.17
2139	NASDAQ	ACTG	Tue, Jun 14, 2011	32.21	34.43	32.01	34.29
2138	NASDAQ	ACTG	Mon, Jun 13, 2011	33.02	33.69	31.77	31.93
2137	NASDAQ	ACTG	Fri, Jun 10, 2011	33.95	34.63	32.81	32.95
2136	NASDAQ	ACTG	Thu, Jun 9, 2011	33.99	34.54	33.55	34.28
2135	NASDAQ	ACTG	Wed, Jun 8, 2011	34.00	34.40	33.54	33.90
2134	NASDAQ	ACTG	Tue, Jun 7, 2011	33.97	34.67	33.51	34.02
2133	NASDAQ	ACTG	Mon, Jun 6, 2011	35.79	35.95	33.51	33.62
2132	NASDAQ	ACTG	Fri, Jun 3, 2011	35.58	36.64	34.52	35.84
2131	NASDAQ	ACTG	Thu, Jun 2, 2011	37.09	37.70	36.64	36.70
2130	NASDAQ	ACTG	Wed, Jun 1, 2011	38.57	39.00	37.13	37.14
2129	NASDAQ	ACTG	Tue, May 31, 2011	38.67	39.01	37.94	38.76
2128	NASDAQ	ACTG	Fri, May 27, 2011	39.05	39.38	37.97	38.23
2127	NASDAQ	ACTG	Thu, May 26, 2011	37.72	39.00	37.49	38.84
2126	NASDAQ	ACTG	Wed, May 25, 2011	37.27	38.17	37.13	37.99
2125	NASDAQ	ACTG	Tue, May 24, 2011	38.17	38.70	37.26	37.38
2124	NASDAQ	ACTG	Mon, May 23, 2011	37.83	38.13	37.50	37.84
2123	NASDAQ	ACTG	Fri, May 20, 2011	38.67	39.15	38.60	38.72
2122	NASDAQ	ACTG	Thu, May 19, 2011	39.00	39.30	38.58	39.03
2121	NASDAQ	ACTG	Wed, May 18, 2011	39.00	39.74	38.50	38.99
2120	NASDAQ	ACTG	Tue, May 17, 2011	37.33	39.32	36.26	38.95
2119	NASDAQ	ACTG	Mon, May 16, 2011	38.14	38.73	37.60	37.62
2118	NASDAQ	ACTG	Fri, May 13, 2011	39.32	39.90	38.54	38.62
2117	NASDAQ	ACTG	Thu, May 12, 2011	38.58	39.80	38.03	39.18
2116	NASDAQ	ACTG	Wed, May 11, 2011	39.94	39.95	38.67	39.10
2115	NASDAQ	ACTG	Tue, May 10, 2011	40.21	40.61	39.84	39.98
2114	NASDAQ	ACTG	Mon, May 9, 2011	38.80	39.90	38.40	39.82
2113	NASDAQ	ACTG	Fri, May 6, 2011	39.16	39.97	38.45	39.00
2112	NASDAQ	ACTG	Thu, May 5, 2011	38.55	39.62	37.71	38.42
2111	NASDAQ	ACTG	Wed, May 4, 2011	39.50	40.26	38.30	38.95
2110	NASDAQ	ACTG	Tue, May 3, 2011	39.74	39.99	38.24	39.42
2109	NASDAQ	ACTG	Mon, May 2, 2011	41.20	41.89	39.93	39.99
2108	NASDAQ	ACTG	Fri, Apr 29, 2011	41.20	41.73	40.77	41.12
2107	NASDAQ	ACTG	Thu, Apr 28, 2011	39.05	41.76	38.90	41.14
2106	NASDAQ	ACTG	Wed, Apr 27, 2011	38.64	39.04	38.43	39.03
2105	NASDAQ	ACTG	Tue, Apr 26, 2011	37.87	38.89	37.87	38.77
2104	NASDAQ	ACTG	Mon, Apr 25, 2011	38.61	38.63	37.42	37.79
2103	NASDAQ	ACTG	Thu, Apr 21, 2011	37.74	38.94	37.13	38.82
2102	NASDAQ	ACTG	Wed, Apr 20, 2011	37.93	38.26	37.20	37.94
2101	NASDAQ	ACTG	Tue, Apr 19, 2011	37.44	37.66	36.70	37.20
2100	NASDAQ	ACTG	Mon, Apr 18, 2011	36.13	37.14	35.81	36.97
2099	NASDAQ	ACTG	Fri, Apr 15, 2011	36.26	37.36	35.69	36.94
2098	NASDAQ	ACTG	Thu, Apr 14, 2011	34.17	36.58	33.51	36.45
2097	NASDAQ	ACTG	Wed, Apr 13, 2011	33.11	34.36	32.80	34.04
2096	NASDAQ	ACTG	Tue, Apr 12, 2011	33.81	34.37	32.71	32.78
2095	NASDAQ	ACTG	Mon, Apr 11, 2011	35.28	35.38	33.61	34.20
2094	NASDAQ	ACTG	Fri, Apr 8, 2011	36.43	36.46	34.96	35.27
2093	NASDAQ	ACTG	Thu, Apr 7, 2011	35.90	36.35	34.66	36.10
2092	NASDAQ	ACTG	Wed, Apr 6, 2011	37.68	37.75	35.44	35.95
2091	NASDAQ	ACTG	Tue, Apr 5, 2011	36.55	37.99	36.29	36.88
2090	NASDAQ	ACTG	Mon, Apr 4, 2011	35.96	36.96	35.68	36.57
2089	NASDAQ	ACTG	Fri, Apr 1, 2011	34.54	36.06	33.89	35.60
2088	NASDAQ	ACTG	Thu, Mar 31, 2011	32.97	34.37	32.74	34.35
2087	NASDAQ	ACTG	Wed, Mar 30, 2011	32.05	32.78	31.76	32.63
2086	NASDAQ	ACTG	Tue, Mar 29, 2011	32.45	32.87	31.92	32.07
2085	NASDAQ	ACTG	Mon, Mar 28, 2011	32.49	32.49	32.10	32.33
2084	NASDAQ	ACTG	Fri, Mar 25, 2011	31.76	32.79	31.54	32.22
2083	NASDAQ	ACTG	Thu, Mar 24, 2011	34.50	34.93	33.48	33.53
2082	NASDAQ	ACTG	Wed, Mar 23, 2011	33.07	34.47	32.37	34.11
2081	NASDAQ	ACTG	Tue, Mar 22, 2011	33.99	34.30	32.66	33.30
2080	NASDAQ	ACTG	Mon, Mar 21, 2011	33.01	34.85	33.01	33.73
2079	NASDAQ	ACTG	Fri, Mar 18, 2011	32.39	32.91	31.86	32.43
2078	NASDAQ	ACTG	Thu, Mar 17, 2011	33.29	33.74	31.90	31.94
2077	NASDAQ	ACTG	Wed, Mar 16, 2011	33.29	33.63	32.24	32.65
2076	NASDAQ	ACTG	Tue, Mar 15, 2011	33.18	33.79	32.51	33.28
2075	NASDAQ	ACTG	Mon, Mar 14, 2011	34.01	34.72	32.91	34.52
2074	NASDAQ	ACTG	Fri, Mar 11, 2011	34.10	34.74	33.50	34.35
2073	NASDAQ	ACTG	Thu, Mar 10, 2011	35.24	35.32	34.04	34.22
2072	NASDAQ	ACTG	Wed, Mar 9, 2011	35.80	36.14	34.81	35.82
2071	NASDAQ	ACTG	Tue, Mar 8, 2011	33.96	35.94	32.85	35.43
2070	NASDAQ	ACTG	Mon, Mar 7, 2011	33.68	34.25	32.14	33.82
2069	NASDAQ	ACTG	Fri, Mar 4, 2011	33.66	33.89	32.50	33.18
2068	NASDAQ	ACTG	Thu, Mar 3, 2011	32.63	36.44	32.27	33.93
2067	NASDAQ	ACTG	Wed, Mar 2, 2011	28.64	29.36	28.06	29.23
2066	NASDAQ	ACTG	Tue, Mar 1, 2011	29.40	30.00	28.42	28.63
2065	NASDAQ	ACTG	Mon, Feb 28, 2011	28.61	29.41	27.97	29.31
2064	NASDAQ	ACTG	Fri, Feb 25, 2011	23.32	28.35	23.16	28.29
2063	NASDAQ	ACTG	Thu, Feb 24, 2011	22.43	24.03	22.43	23.69
2062	NASDAQ	ACTG	Wed, Feb 23, 2011	23.97	24.02	22.12	22.53
2061	NASDAQ	ACTG	Tue, Feb 22, 2011	25.00	25.14	23.85	23.91
2060	NASDAQ	ACTG	Fri, Feb 18, 2011	25.71	26.00	25.34	25.36
2059	NASDAQ	ACTG	Thu, Feb 17, 2011	25.39	25.69	25.14	25.55
2058	NASDAQ	ACTG	Wed, Feb 16, 2011	25.07	25.48	24.66	25.42
2057	NASDAQ	ACTG	Tue, Feb 15, 2011	25.61	25.61	24.95	25.07
2056	NASDAQ	ACTG	Mon, Feb 14, 2011	26.01	26.52	25.75	25.80
2055	NASDAQ	ACTG	Fri, Feb 11, 2011	25.83	26.13	25.80	26.13
2054	NASDAQ	ACTG	Thu, Feb 10, 2011	25.15	26.12	25.00	26.02
2053	NASDAQ	ACTG	Wed, Feb 9, 2011	25.75	25.83	25.10	25.44
2052	NASDAQ	ACTG	Tue, Feb 8, 2011	26.25	26.27	25.34	25.98
2051	NASDAQ	ACTG	Mon, Feb 7, 2011	25.39	26.40	25.25	26.28
2050	NASDAQ	ACTG	Fri, Feb 4, 2011	25.70	25.70	25.26	25.47
2049	NASDAQ	ACTG	Thu, Feb 3, 2011	25.19	25.70	25.04	25.68
2048	NASDAQ	ACTG	Wed, Feb 2, 2011	25.70	26.00	24.98	25.11
2047	NASDAQ	ACTG	Tue, Feb 1, 2011	24.52	26.10	24.46	25.62
2046	NASDAQ	ACTG	Mon, Jan 31, 2011	23.85	24.71	23.57	24.45
2045	NASDAQ	ACTG	Fri, Jan 28, 2011	25.69	25.69	23.50	23.84
2044	NASDAQ	ACTG	Thu, Jan 27, 2011	25.59	26.00	25.38	25.77
2043	NASDAQ	ACTG	Wed, Jan 26, 2011	25.90	26.25	25.48	25.62
2042	NASDAQ	ACTG	Tue, Jan 25, 2011	26.63	26.63	25.51	25.91
2041	NASDAQ	ACTG	Mon, Jan 24, 2011	27.09	27.41	25.97	26.86
2040	NASDAQ	ACTG	Fri, Jan 21, 2011	28.07	28.19	27.10	27.14
2039	NASDAQ	ACTG	Thu, Jan 20, 2011	29.13	29.23	27.10	27.96
2038	NASDAQ	ACTG	Wed, Jan 19, 2011	28.85	30.31	28.59	29.12
2037	NASDAQ	ACTG	Tue, Jan 18, 2011	29.00	29.43	28.41	28.92
2036	NASDAQ	ACTG	Fri, Jan 14, 2011	27.88	28.98	27.83	28.87
2035	NASDAQ	ACTG	Thu, Jan 13, 2011	26.65	28.33	26.57	27.77
2034	NASDAQ	ACTG	Wed, Jan 12, 2011	25.66	26.85	25.62	26.76
2033	NASDAQ	ACTG	Tue, Jan 11, 2011	25.75	25.82	25.07	25.36
2032	NASDAQ	ACTG	Mon, Jan 10, 2011	26.30	26.43	25.50	25.57
2031	NASDAQ	ACTG	Fri, Jan 7, 2011	26.53	27.18	26.01	26.50
2030	NASDAQ	ACTG	Thu, Jan 6, 2011	26.55	26.88	26.15	26.61
2029	NASDAQ	ACTG	Wed, Jan 5, 2011	25.09	26.58	24.81	26.38
2028	NASDAQ	ACTG	Tue, Jan 4, 2011	25.91	25.97	24.94	25.23
2027	NASDAQ	ACTG	Mon, Jan 3, 2011	25.97	26.40	25.75	25.77
2026	NASDAQ	ACTG	Fri, Dec 31, 2010	26.00	26.09	25.43	25.94
2025	NASDAQ	ACTG	Thu, Dec 30, 2010	25.79	26.62	25.71	26.08
2024	NASDAQ	ACTG	Wed, Dec 29, 2010	25.74	26.05	25.39	25.57
2023	NASDAQ	ACTG	Tue, Dec 28, 2010	25.63	25.87	25.01	25.57
2022	NASDAQ	ACTG	Mon, Dec 27, 2010	25.88	25.93	25.27	25.53
2021	NASDAQ	ACTG	Thu, Dec 23, 2010	25.51	26.13	25.10	26.05
2020	NASDAQ	ACTG	Wed, Dec 22, 2010	26.17	26.31	25.48	25.51
2019	NASDAQ	ACTG	Tue, Dec 21, 2010	26.37	26.45	25.90	26.19
2018	NASDAQ	ACTG	Mon, Dec 20, 2010	26.22	26.50	25.85	26.32
2017	NASDAQ	ACTG	Fri, Dec 17, 2010	26.20	26.41	25.52	26.01
2016	NASDAQ	ACTG	Thu, Dec 16, 2010	25.92	26.85	25.77	26.20
2015	NASDAQ	ACTG	Wed, Dec 15, 2010	26.67	26.74	25.38	25.96
2014	NASDAQ	ACTG	Tue, Dec 14, 2010	28.55	28.60	26.40	26.63
2013	NASDAQ	ACTG	Mon, Dec 13, 2010	29.31	29.40	28.62	28.67
2012	NASDAQ	ACTG	Fri, Dec 10, 2010	29.25	29.50	28.75	29.42
2011	NASDAQ	ACTG	Thu, Dec 9, 2010	29.48	30.04	29.06	29.31
2010	NASDAQ	ACTG	Wed, Dec 8, 2010	29.25	29.72	29.04	29.14
2009	NASDAQ	ACTG	Tue, Dec 7, 2010	29.77	30.20	29.04	29.15
2008	NASDAQ	ACTG	Mon, Dec 6, 2010	28.55	29.50	28.38	29.36
2007	NASDAQ	ACTG	Fri, Dec 3, 2010	27.10	28.53	27.00	28.47
2006	NASDAQ	ACTG	Thu, Dec 2, 2010	27.26	27.92	27.09	27.35
2005	NASDAQ	ACTG	Wed, Dec 1, 2010	27.87	28.18	27.02	27.16
2004	NASDAQ	ACTG	Tue, Nov 30, 2010	27.35	28.18	26.76	27.25
2003	NASDAQ	ACTG	Mon, Nov 29, 2010	27.58	28.12	27.25	27.79
2002	NASDAQ	ACTG	Fri, Nov 26, 2010	27.76	28.12	27.50	27.85
2001	NASDAQ	ACTG	Wed, Nov 24, 2010	26.52	28.20	26.51	27.86
2000	NASDAQ	ACTG	Tue, Nov 23, 2010	25.47	26.28	25.25	26.24
1999	NASDAQ	ACTG	Mon, Nov 22, 2010	25.31	25.91	25.31	25.70
1998	NASDAQ	ACTG	Fri, Nov 19, 2010	24.82	25.50	24.82	25.41
1997	NASDAQ	ACTG	Thu, Nov 18, 2010	25.45	25.95	25.24	25.60
1996	NASDAQ	ACTG	Wed, Nov 17, 2010	24.90	25.71	24.79	25.34
1995	NASDAQ	ACTG	Tue, Nov 16, 2010	25.77	25.94	24.37	24.76
1994	NASDAQ	ACTG	Mon, Nov 15, 2010	26.35	26.53	25.58	26.00
1993	NASDAQ	ACTG	Fri, Nov 12, 2010	26.28	26.61	25.85	26.00
1992	NASDAQ	ACTG	Thu, Nov 11, 2010	25.90	26.42	25.61	26.28
1991	NASDAQ	ACTG	Wed, Nov 10, 2010	26.40	26.87	25.80	26.28
1990	NASDAQ	ACTG	Tue, Nov 9, 2010	26.75	27.22	26.10	26.35
1989	NASDAQ	ACTG	Mon, Nov 8, 2010	26.98	27.38	26.65	26.83
1988	NASDAQ	ACTG	Fri, Nov 5, 2010	27.20	27.43	26.86	27.18
1987	NASDAQ	ACTG	Thu, Nov 4, 2010	27.45	27.55	27.05	27.20
1986	NASDAQ	ACTG	Wed, Nov 3, 2010	27.31	27.34	26.65	27.05
1985	NASDAQ	ACTG	Tue, Nov 2, 2010	26.04	27.25	25.32	27.10
1984	NASDAQ	ACTG	Mon, Nov 1, 2010	26.84	27.74	25.50	25.78
1983	NASDAQ	ACTG	Fri, Oct 29, 2010	25.79	26.70	25.26	26.62
1982	NASDAQ	ACTG	Thu, Oct 28, 2010	27.61	27.76	25.94	25.98
1981	NASDAQ	ACTG	Wed, Oct 27, 2010	26.85	27.41	26.77	27.19
1980	NASDAQ	ACTG	Tue, Oct 26, 2010	26.95	28.00	26.50	27.19
1979	NASDAQ	ACTG	Mon, Oct 25, 2010	26.00	27.50	25.73	27.24
1978	NASDAQ	ACTG	Fri, Oct 22, 2010	24.00	26.05	23.68	25.74
1977	NASDAQ	ACTG	Thu, Oct 21, 2010	21.20	21.97	20.66	21.60
1976	NASDAQ	ACTG	Wed, Oct 20, 2010	20.97	21.30	20.55	20.99
1975	NASDAQ	ACTG	Tue, Oct 19, 2010	20.76	21.20	20.55	20.75
1974	NASDAQ	ACTG	Mon, Oct 18, 2010	21.59	21.84	21.03	21.20
1973	NASDAQ	ACTG	Fri, Oct 15, 2010	22.91	22.91	21.52	21.62
1972	NASDAQ	ACTG	Thu, Oct 14, 2010	22.50	22.76	22.06	22.29
1971	NASDAQ	ACTG	Wed, Oct 13, 2010	21.91	22.70	21.66	22.54
1970	NASDAQ	ACTG	Tue, Oct 12, 2010	22.13	22.42	21.68	21.88
1969	NASDAQ	ACTG	Mon, Oct 11, 2010	21.58	22.30	21.23	22.24
1968	NASDAQ	ACTG	Fri, Oct 8, 2010	21.30	22.10	20.75	21.57
1967	NASDAQ	ACTG	Thu, Oct 7, 2010	21.26	22.24	20.81	21.32
1966	NASDAQ	ACTG	Wed, Oct 6, 2010	21.46	21.54	20.63	21.03
1965	NASDAQ	ACTG	Tue, Oct 5, 2010	20.84	22.19	20.84	21.43
1964	NASDAQ	ACTG	Mon, Oct 4, 2010	20.49	20.84	19.68	20.50
1963	NASDAQ	ACTG	Fri, Oct 1, 2010	17.89	20.75	17.80	20.65
1962	NASDAQ	ACTG	Thu, Sep 30, 2010	17.42	17.70	17.26	17.60
1961	NASDAQ	ACTG	Wed, Sep 29, 2010	17.51	17.73	17.23	17.34
1960	NASDAQ	ACTG	Tue, Sep 28, 2010	17.19	17.68	16.64	17.61
1959	NASDAQ	ACTG	Mon, Sep 27, 2010	17.25	17.41	17.00	17.21
1958	NASDAQ	ACTG	Fri, Sep 24, 2010	16.92	17.25	16.92	17.25
1957	NASDAQ	ACTG	Thu, Sep 23, 2010	16.66	17.19	16.57	16.64
1956	NASDAQ	ACTG	Wed, Sep 22, 2010	17.19	17.25	16.72	16.79
1955	NASDAQ	ACTG	Tue, Sep 21, 2010	17.43	17.75	16.53	17.23
1954	NASDAQ	ACTG	Mon, Sep 20, 2010	17.05	17.49	16.83	17.44
1953	NASDAQ	ACTG	Fri, Sep 17, 2010	17.22	17.39	16.35	17.12
1952	NASDAQ	ACTG	Thu, Sep 16, 2010	17.41	17.45	16.87	16.97
1951	NASDAQ	ACTG	Wed, Sep 15, 2010	16.79	17.43	16.78	17.40
1950	NASDAQ	ACTG	Tue, Sep 14, 2010	17.01	17.19	16.67	16.84
1949	NASDAQ	ACTG	Mon, Sep 13, 2010	16.46	17.00	16.41	16.84
1948	NASDAQ	ACTG	Fri, Sep 10, 2010	16.62	16.62	16.27	16.30
1947	NASDAQ	ACTG	Thu, Sep 9, 2010	16.68	16.68	16.16	16.61
1946	NASDAQ	ACTG	Wed, Sep 8, 2010	15.71	16.66	15.54	16.53
1945	NASDAQ	ACTG	Tue, Sep 7, 2010	15.91	16.16	15.50	15.71
1944	NASDAQ	ACTG	Fri, Sep 3, 2010	16.00	16.45	15.76	15.97
1943	NASDAQ	ACTG	Thu, Sep 2, 2010	15.80	16.07	15.43	15.79
1942	NASDAQ	ACTG	Wed, Sep 1, 2010	15.28	15.89	15.05	15.75
1941	NASDAQ	ACTG	Tue, Aug 31, 2010	15.12	15.30	14.81	15.07
1940	NASDAQ	ACTG	Mon, Aug 30, 2010	15.74	15.78	15.21	15.23
1939	NASDAQ	ACTG	Fri, Aug 27, 2010	15.78	15.91	15.14	15.87
1938	NASDAQ	ACTG	Thu, Aug 26, 2010	15.96	15.97	15.37	15.55
1937	NASDAQ	ACTG	Wed, Aug 25, 2010	16.00	16.24	15.12	15.93
1936	NASDAQ	ACTG	Tue, Aug 24, 2010	13.12	15.78	13.12	15.62
1935	NASDAQ	ACTG	Mon, Aug 23, 2010	13.75	13.83	13.15	13.17
1934	NASDAQ	ACTG	Fri, Aug 20, 2010	13.73	13.88	13.60	13.68
1933	NASDAQ	ACTG	Thu, Aug 19, 2010	14.03	14.08	13.74	13.75
1932	NASDAQ	ACTG	Wed, Aug 18, 2010	14.36	14.56	13.97	14.14
1931	NASDAQ	ACTG	Tue, Aug 17, 2010	14.06	14.60	13.83	14.32
1930	NASDAQ	ACTG	Mon, Aug 16, 2010	13.77	14.03	13.75	13.89
1929	NASDAQ	ACTG	Fri, Aug 13, 2010	13.85	13.98	13.78	13.88
1928	NASDAQ	ACTG	Thu, Aug 12, 2010	13.82	14.05	13.73	13.97
1927	NASDAQ	ACTG	Wed, Aug 11, 2010	14.18	14.43	13.81	13.97
1926	NASDAQ	ACTG	Tue, Aug 10, 2010	14.47	14.72	14.27	14.46
1925	NASDAQ	ACTG	Mon, Aug 9, 2010	14.30	14.75	14.10	14.66
1924	NASDAQ	ACTG	Fri, Aug 6, 2010	14.20	14.33	13.89	14.21
1923	NASDAQ	ACTG	Thu, Aug 5, 2010	14.18	14.45	14.12	14.20
1922	NASDAQ	ACTG	Wed, Aug 4, 2010	14.36	14.65	14.19	14.33
1921	NASDAQ	ACTG	Tue, Aug 3, 2010	13.81	14.60	13.72	14.32
1920	NASDAQ	ACTG	Mon, Aug 2, 2010	13.61	13.96	13.58	13.85
1919	NASDAQ	ACTG	Fri, Jul 30, 2010	13.07	13.48	12.87	13.39
1918	NASDAQ	ACTG	Thu, Jul 29, 2010	13.51	13.64	12.92	13.27
1917	NASDAQ	ACTG	Wed, Jul 28, 2010	13.42	13.67	13.19	13.31
1916	NASDAQ	ACTG	Tue, Jul 27, 2010	13.52	13.80	13.28	13.54
1915	NASDAQ	ACTG	Mon, Jul 26, 2010	13.87	13.87	13.30	13.42
1914	NASDAQ	ACTG	Fri, Jul 23, 2010	13.00	14.27	12.88	13.88
1913	NASDAQ	ACTG	Thu, Jul 22, 2010	14.52	14.85	14.25	14.69
1912	NASDAQ	ACTG	Wed, Jul 21, 2010	14.95	15.08	14.28	14.29
1911	NASDAQ	ACTG	Tue, Jul 20, 2010	14.31	14.91	14.29	14.89
1910	NASDAQ	ACTG	Mon, Jul 19, 2010	15.13	15.14	14.28	14.60
1909	NASDAQ	ACTG	Fri, Jul 16, 2010	16.06	16.16	14.91	15.16
1908	NASDAQ	ACTG	Thu, Jul 15, 2010	16.31	16.40	15.86	16.26
1907	NASDAQ	ACTG	Wed, Jul 14, 2010	16.19	16.43	15.90	16.18
1906	NASDAQ	ACTG	Tue, Jul 13, 2010	15.41	16.20	15.35	16.12
1905	NASDAQ	ACTG	Mon, Jul 12, 2010	15.10	15.38	14.85	15.10
1904	NASDAQ	ACTG	Fri, Jul 9, 2010	14.53	15.23	14.53	15.15
1903	NASDAQ	ACTG	Thu, Jul 8, 2010	14.80	14.98	14.29	14.62
1902	NASDAQ	ACTG	Wed, Jul 7, 2010	14.30	14.66	14.05	14.58
1901	NASDAQ	ACTG	Tue, Jul 6, 2010	15.01	15.38	14.16	14.27
1900	NASDAQ	ACTG	Fri, Jul 2, 2010	14.69	14.79	14.28	14.73
1899	NASDAQ	ACTG	Thu, Jul 1, 2010	14.24	14.61	14.02	14.51
1898	NASDAQ	ACTG	Wed, Jun 30, 2010	14.48	14.85	14.08	14.23
1897	NASDAQ	ACTG	Tue, Jun 29, 2010	15.30	15.30	14.32	14.54
1896	NASDAQ	ACTG	Mon, Jun 28, 2010	15.34	15.77	15.09	15.70
1895	NASDAQ	ACTG	Fri, Jun 25, 2010	15.02	15.39	14.76	15.37
1894	NASDAQ	ACTG	Thu, Jun 24, 2010	15.13	15.58	14.91	14.98
1893	NASDAQ	ACTG	Wed, Jun 23, 2010	15.26	15.55	14.76	15.29
1892	NASDAQ	ACTG	Tue, Jun 22, 2010	15.86	16.07	15.21	15.24
1891	NASDAQ	ACTG	Mon, Jun 21, 2010	16.00	16.25	15.70	15.83
1890	NASDAQ	ACTG	Fri, Jun 18, 2010	15.59	16.00	15.39	15.79
1889	NASDAQ	ACTG	Thu, Jun 17, 2010	15.62	15.70	15.34	15.47
1888	NASDAQ	ACTG	Wed, Jun 16, 2010	15.20	15.61	15.11	15.40
1887	NASDAQ	ACTG	Tue, Jun 15, 2010	14.71	15.43	14.38	15.28
1886	NASDAQ	ACTG	Mon, Jun 14, 2010	14.45	14.75	14.36	14.50
1885	NASDAQ	ACTG	Fri, Jun 11, 2010	13.42	14.41	13.42	14.30
1884	NASDAQ	ACTG	Thu, Jun 10, 2010	13.52	13.80	13.41	13.64
1883	NASDAQ	ACTG	Wed, Jun 9, 2010	13.32	13.67	12.97	13.22
1882	NASDAQ	ACTG	Tue, Jun 8, 2010	13.74	13.90	12.93	13.18
1881	NASDAQ	ACTG	Mon, Jun 7, 2010	14.55	14.61	13.55	13.64
1880	NASDAQ	ACTG	Fri, Jun 4, 2010	15.21	15.38	14.45	14.54
1879	NASDAQ	ACTG	Thu, Jun 3, 2010	15.30	15.84	15.26	15.75
1878	NASDAQ	ACTG	Wed, Jun 2, 2010	14.82	15.31	14.70	15.27
1877	NASDAQ	ACTG	Tue, Jun 1, 2010	14.99	15.90	14.62	14.64
1876	NASDAQ	ACTG	Fri, May 28, 2010	15.55	15.83	14.88	15.05
1875	NASDAQ	ACTG	Thu, May 27, 2010	14.96	15.60	14.73	15.55
1874	NASDAQ	ACTG	Wed, May 26, 2010	14.68	15.26	14.53	14.60
1873	NASDAQ	ACTG	Tue, May 25, 2010	14.24	14.61	13.96	14.51
1872	NASDAQ	ACTG	Mon, May 24, 2010	14.86	15.17	14.65	14.68
1871	NASDAQ	ACTG	Fri, May 21, 2010	13.88	15.15	13.88	14.86
1870	NASDAQ	ACTG	Thu, May 20, 2010	14.39	14.71	13.80	14.16
1869	NASDAQ	ACTG	Wed, May 19, 2010	15.13	15.33	14.42	14.71
1868	NASDAQ	ACTG	Tue, May 18, 2010	15.81	15.92	15.11	15.13
1867	NASDAQ	ACTG	Mon, May 17, 2010	15.56	16.09	15.02	15.54
1866	NASDAQ	ACTG	Fri, May 14, 2010	15.97	15.99	15.21	15.47
1865	NASDAQ	ACTG	Thu, May 13, 2010	15.87	16.32	15.61	16.02
1864	NASDAQ	ACTG	Wed, May 12, 2010	15.21	15.94	15.18	15.79
1863	NASDAQ	ACTG	Tue, May 11, 2010	14.64	15.27	14.51	15.22
1862	NASDAQ	ACTG	Mon, May 10, 2010	13.98	14.88	13.98	14.88
1861	NASDAQ	ACTG	Fri, May 7, 2010	13.79	14.25	13.50	13.81
1860	NASDAQ	ACTG	Thu, May 6, 2010	14.34	14.50	12.33	13.81
1859	NASDAQ	ACTG	Wed, May 5, 2010	14.43	14.73	14.01	14.40
1858	NASDAQ	ACTG	Tue, May 4, 2010	14.65	14.81	14.46	14.78
1857	NASDAQ	ACTG	Mon, May 3, 2010	14.88	14.95	14.10	14.89
1856	NASDAQ	ACTG	Fri, Apr 30, 2010	14.90	15.00	14.66	14.88
1855	NASDAQ	ACTG	Thu, Apr 29, 2010	14.80	14.98	14.56	14.98
1854	NASDAQ	ACTG	Wed, Apr 28, 2010	14.40	14.99	14.35	14.72
1853	NASDAQ	ACTG	Tue, Apr 27, 2010	14.15	14.44	13.95	14.31
1852	NASDAQ	ACTG	Mon, Apr 26, 2010	14.45	14.56	14.12	14.15
1851	NASDAQ	ACTG	Fri, Apr 23, 2010	13.92	14.72	13.71	14.38
1850	NASDAQ	ACTG	Thu, Apr 22, 2010	11.30	11.65	11.22	11.55
1849	NASDAQ	ACTG	Wed, Apr 21, 2010	11.34	11.47	11.01	11.34
1848	NASDAQ	ACTG	Tue, Apr 20, 2010	11.06	11.41	10.94	11.36
1847	NASDAQ	ACTG	Mon, Apr 19, 2010	11.35	11.42	10.82	10.98
1846	NASDAQ	ACTG	Fri, Apr 16, 2010	11.52	11.92	11.28	11.36
1845	NASDAQ	ACTG	Thu, Apr 15, 2010	11.29	11.57	11.12	11.53
1844	NASDAQ	ACTG	Wed, Apr 14, 2010	11.03	11.45	10.98	11.45
1843	NASDAQ	ACTG	Tue, Apr 13, 2010	10.85	10.94	10.75	10.94
1842	NASDAQ	ACTG	Mon, Apr 12, 2010	10.80	10.94	10.71	10.85
1841	NASDAQ	ACTG	Fri, Apr 9, 2010	10.61	10.77	10.45	10.76
1840	NASDAQ	ACTG	Thu, Apr 8, 2010	10.36	10.67	10.30	10.58
1839	NASDAQ	ACTG	Wed, Apr 7, 2010	10.99	11.14	10.76	10.87
1838	NASDAQ	ACTG	Tue, Apr 6, 2010	11.04	11.21	10.65	11.14
1837	NASDAQ	ACTG	Mon, Apr 5, 2010	11.30	11.44	11.07	11.14
1836	NASDAQ	ACTG	Thu, Apr 1, 2010	10.93	11.42	10.81	11.27
1835	NASDAQ	ACTG	Wed, Mar 31, 2010	10.12	11.00	10.06	10.83
1834	NASDAQ	ACTG	Tue, Mar 30, 2010	10.29	10.43	10.16	10.21
1833	NASDAQ	ACTG	Mon, Mar 29, 2010	10.35	10.60	10.19	10.25
1832	NASDAQ	ACTG	Fri, Mar 26, 2010	10.34	10.48	10.21	10.35
1831	NASDAQ	ACTG	Thu, Mar 25, 2010	10.52	10.69	10.21	10.25
1830	NASDAQ	ACTG	Wed, Mar 24, 2010	10.24	10.53	10.20	10.42
1829	NASDAQ	ACTG	Tue, Mar 23, 2010	9.88	10.35	9.85	10.32
1828	NASDAQ	ACTG	Mon, Mar 22, 2010	9.89	9.96	9.61	9.89
1827	NASDAQ	ACTG	Fri, Mar 19, 2010	10.64	10.65	9.91	10.02
1826	NASDAQ	ACTG	Thu, Mar 18, 2010	10.51	10.59	10.32	10.56
1825	NASDAQ	ACTG	Wed, Mar 17, 2010	10.33	10.60	10.26	10.57
1824	NASDAQ	ACTG	Tue, Mar 16, 2010	10.54	10.62	10.31	10.34
1823	NASDAQ	ACTG	Mon, Mar 15, 2010	10.78	10.78	10.29	10.54
1822	NASDAQ	ACTG	Fri, Mar 12, 2010	11.11	11.11	10.63	10.73
1821	NASDAQ	ACTG	Thu, Mar 11, 2010	11.01	11.07	10.72	11.01
1820	NASDAQ	ACTG	Wed, Mar 10, 2010	11.14	11.34	10.82	11.09
1819	NASDAQ	ACTG	Tue, Mar 9, 2010	10.96	11.17	10.90	11.07
1818	NASDAQ	ACTG	Mon, Mar 8, 2010	10.79	10.99	10.54	10.97
1817	NASDAQ	ACTG	Fri, Mar 5, 2010	10.43	10.85	10.30	10.83
1816	NASDAQ	ACTG	Thu, Mar 4, 2010	10.60	10.62	10.34	10.35
1815	NASDAQ	ACTG	Wed, Mar 3, 2010	10.63	10.65	10.36	10.62
1814	NASDAQ	ACTG	Tue, Mar 2, 2010	10.41	10.77	10.26	10.63
1813	NASDAQ	ACTG	Mon, Mar 1, 2010	9.99	10.50	9.91	10.39
1812	NASDAQ	ACTG	Fri, Feb 26, 2010	9.99	9.99	9.82	9.92
1811	NASDAQ	ACTG	Thu, Feb 25, 2010	9.79	9.98	9.57	9.98
1810	NASDAQ	ACTG	Wed, Feb 24, 2010	10.00	10.02	9.78	9.97
1809	NASDAQ	ACTG	Tue, Feb 23, 2010	9.76	10.07	9.76	9.98
1808	NASDAQ	ACTG	Mon, Feb 22, 2010	9.35	10.03	9.18	10.00
1807	NASDAQ	ACTG	Fri, Feb 19, 2010	9.14	9.37	8.70	9.35
1806	NASDAQ	ACTG	Thu, Feb 18, 2010	9.21	9.21	8.85	9.14
1805	NASDAQ	ACTG	Wed, Feb 17, 2010	9.45	9.45	9.14	9.26
1804	NASDAQ	ACTG	Tue, Feb 16, 2010	8.97	9.45	8.97	9.39
1803	NASDAQ	ACTG	Fri, Feb 12, 2010	8.61	8.92	8.58	8.87
1802	NASDAQ	ACTG	Thu, Feb 11, 2010	8.20	8.73	8.20	8.72
1801	NASDAQ	ACTG	Wed, Feb 10, 2010	8.11	8.26	8.00	8.25
1800	NASDAQ	ACTG	Tue, Feb 9, 2010	8.05	8.24	8.05	8.17
1799	NASDAQ	ACTG	Mon, Feb 8, 2010	8.14	8.14	7.90	7.93
1798	NASDAQ	ACTG	Fri, Feb 5, 2010	8.10	8.18	7.79	8.17
1797	NASDAQ	ACTG	Thu, Feb 4, 2010	8.63	8.69	8.07	8.08
1796	NASDAQ	ACTG	Wed, Feb 3, 2010	8.81	8.89	8.56	8.71
1795	NASDAQ	ACTG	Tue, Feb 2, 2010	8.65	8.85	8.55	8.63
1794	NASDAQ	ACTG	Mon, Feb 1, 2010	8.99	9.04	8.63	8.67
1793	NASDAQ	ACTG	Fri, Jan 29, 2010	9.15	9.16	8.85	8.97
1792	NASDAQ	ACTG	Thu, Jan 28, 2010	8.94	9.16	8.85	9.06
1791	NASDAQ	ACTG	Wed, Jan 27, 2010	8.56	8.92	8.45	8.88
1790	NASDAQ	ACTG	Tue, Jan 26, 2010	8.44	8.75	8.44	8.63
1789	NASDAQ	ACTG	Mon, Jan 25, 2010	8.09	8.57	8.09	8.43
1788	NASDAQ	ACTG	Fri, Jan 22, 2010	8.61	8.87	7.94	8.03
1787	NASDAQ	ACTG	Thu, Jan 21, 2010	9.01	9.04	8.50	8.51
1786	NASDAQ	ACTG	Wed, Jan 20, 2010	9.09	9.27	8.81	9.01
1785	NASDAQ	ACTG	Tue, Jan 19, 2010	9.06	9.33	9.05	9.15
1784	NASDAQ	ACTG	Fri, Jan 15, 2010	9.38	9.49	9.05	9.05
1783	NASDAQ	ACTG	Thu, Jan 14, 2010	9.09	9.48	9.02	9.34
1782	NASDAQ	ACTG	Wed, Jan 13, 2010	9.19	9.19	8.95	9.10
1781	NASDAQ	ACTG	Tue, Jan 12, 2010	9.25	9.41	9.10	9.13
1780	NASDAQ	ACTG	Mon, Jan 11, 2010	9.51	9.60	9.15	9.28
1779	NASDAQ	ACTG	Fri, Jan 8, 2010	9.55	9.63	9.32	9.51
1778	NASDAQ	ACTG	Thu, Jan 7, 2010	9.30	9.64	9.13	9.63
1777	NASDAQ	ACTG	Wed, Jan 6, 2010	9.36	9.52	9.11	9.34
1776	NASDAQ	ACTG	Tue, Jan 5, 2010	9.69	9.70	9.45	9.46
1775	NASDAQ	ACTG	Mon, Jan 4, 2010	9.23	9.75	9.02	9.75
1774	NASDAQ	ACTG	Thu, Dec 31, 2009	8.69	9.20	8.69	9.11
1773	NASDAQ	ACTG	Wed, Dec 30, 2009	8.57	8.69	8.44	8.67
1772	NASDAQ	ACTG	Tue, Dec 29, 2009	8.49	8.66	8.34	8.58
1771	NASDAQ	ACTG	Mon, Dec 28, 2009	8.55	8.70	8.43	8.45
1770	NASDAQ	ACTG	Thu, Dec 24, 2009	8.40	8.59	8.40	8.55
1769	NASDAQ	ACTG	Wed, Dec 23, 2009	8.38	8.43	8.20	8.41
1768	NASDAQ	ACTG	Tue, Dec 22, 2009	8.18	8.34	8.10	8.32
1767	NASDAQ	ACTG	Mon, Dec 21, 2009	8.09	8.46	8.09	8.21
1766	NASDAQ	ACTG	Fri, Dec 18, 2009	8.11	8.12	7.76	8.07
1765	NASDAQ	ACTG	Thu, Dec 17, 2009	8.24	8.43	8.00	8.05
1764	NASDAQ	ACTG	Wed, Dec 16, 2009	8.60	8.60	8.23	8.31
1763	NASDAQ	ACTG	Tue, Dec 15, 2009	8.83	8.83	8.50	8.52
1762	NASDAQ	ACTG	Mon, Dec 14, 2009	9.10	9.15	8.84	8.93
1761	NASDAQ	ACTG	Fri, Dec 11, 2009	9.16	9.16	8.94	9.07
1760	NASDAQ	ACTG	Thu, Dec 10, 2009	9.05	9.24	9.03	9.11
1759	NASDAQ	ACTG	Wed, Dec 9, 2009	8.69	9.07	8.62	9.07
1758	NASDAQ	ACTG	Tue, Dec 8, 2009	8.50	8.93	8.45	8.64
1757	NASDAQ	ACTG	Mon, Dec 7, 2009	8.38	8.82	8.31	8.54
1756	NASDAQ	ACTG	Fri, Dec 4, 2009	8.25	8.44	8.17	8.41
1755	NASDAQ	ACTG	Thu, Dec 3, 2009	8.06	8.26	7.72	8.04
1754	NASDAQ	ACTG	Wed, Dec 2, 2009	8.00	8.33	7.83	8.03
1753	NASDAQ	ACTG	Tue, Dec 1, 2009	7.63	8.00	7.55	7.97
1752	NASDAQ	ACTG	Mon, Nov 30, 2009	7.14	7.59	6.81	7.55
1751	NASDAQ	ACTG	Fri, Nov 27, 2009	7.24	7.47	7.16	7.17
1750	NASDAQ	ACTG	Wed, Nov 25, 2009	7.60	7.68	7.47	7.48
1749	NASDAQ	ACTG	Tue, Nov 24, 2009	7.50	7.65	7.36	7.58
1748	NASDAQ	ACTG	Mon, Nov 23, 2009	7.50	7.99	7.49	7.51
1747	NASDAQ	ACTG	Fri, Nov 20, 2009	7.45	7.65	7.05	7.38
1746	NASDAQ	ACTG	Thu, Nov 19, 2009	7.73	7.76	7.50	7.50
1745	NASDAQ	ACTG	Wed, Nov 18, 2009	7.96	7.96	7.75	7.79
1744	NASDAQ	ACTG	Tue, Nov 17, 2009	7.99	8.00	7.76	7.97
1743	NASDAQ	ACTG	Mon, Nov 16, 2009	8.25	8.39	7.96	8.00
1742	NASDAQ	ACTG	Fri, Nov 13, 2009	7.94	8.25	7.77	8.19
1741	NASDAQ	ACTG	Thu, Nov 12, 2009	8.13	8.23	7.80	7.93
1740	NASDAQ	ACTG	Wed, Nov 11, 2009	8.25	8.28	8.10	8.15
1739	NASDAQ	ACTG	Tue, Nov 10, 2009	8.36	8.51	8.13	8.19
1738	NASDAQ	ACTG	Mon, Nov 9, 2009	8.37	8.53	8.26	8.42
1737	NASDAQ	ACTG	Fri, Nov 6, 2009	8.14	8.31	8.04	8.30
1736	NASDAQ	ACTG	Thu, Nov 5, 2009	7.81	8.25	7.72	8.24
1735	NASDAQ	ACTG	Wed, Nov 4, 2009	7.76	7.81	7.62	7.73
1734	NASDAQ	ACTG	Tue, Nov 3, 2009	7.55	7.83	7.53	7.71
1733	NASDAQ	ACTG	Mon, Nov 2, 2009	7.61	7.73	7.48	7.54
1732	NASDAQ	ACTG	Fri, Oct 30, 2009	7.99	8.01	7.57	7.60
1731	NASDAQ	ACTG	Thu, Oct 29, 2009	8.06	8.10	8.00	8.02
1730	NASDAQ	ACTG	Wed, Oct 28, 2009	8.44	8.54	8.00	8.00
1729	NASDAQ	ACTG	Tue, Oct 27, 2009	8.54	8.83	8.47	8.49
1728	NASDAQ	ACTG	Mon, Oct 26, 2009	8.43	8.89	8.43	8.52
1727	NASDAQ	ACTG	Fri, Oct 23, 2009	8.02	8.72	8.02	8.50
1726	NASDAQ	ACTG	Thu, Oct 22, 2009	8.89	9.00	8.64	8.92
1725	NASDAQ	ACTG	Wed, Oct 21, 2009	9.03	9.35	8.91	8.95
1724	NASDAQ	ACTG	Tue, Oct 20, 2009	9.21	9.21	8.84	9.08
1723	NASDAQ	ACTG	Mon, Oct 19, 2009	9.10	9.24	8.94	9.16
1722	NASDAQ	ACTG	Fri, Oct 16, 2009	9.18	9.18	8.92	9.03
1721	NASDAQ	ACTG	Thu, Oct 15, 2009	9.55	9.55	9.20	9.25
1720	NASDAQ	ACTG	Wed, Oct 14, 2009	9.20	9.64	9.11	9.59
1719	NASDAQ	ACTG	Tue, Oct 13, 2009	8.99	9.15	8.98	9.14
1718	NASDAQ	ACTG	Mon, Oct 12, 2009	8.68	9.16	8.68	9.00
1717	NASDAQ	ACTG	Fri, Oct 9, 2009	8.20	8.75	8.20	8.70
1716	NASDAQ	ACTG	Thu, Oct 8, 2009	7.97	8.35	7.95	8.21
1715	NASDAQ	ACTG	Wed, Oct 7, 2009	8.14	8.14	7.91	7.95
1714	NASDAQ	ACTG	Tue, Oct 6, 2009	7.93	8.07	7.79	8.04
1713	NASDAQ	ACTG	Mon, Oct 5, 2009	7.84	7.84	7.69	7.80
1712	NASDAQ	ACTG	Fri, Oct 2, 2009	7.96	8.10	7.78	7.80
1711	NASDAQ	ACTG	Thu, Oct 1, 2009	8.69	8.69	7.98	7.99
1710	NASDAQ	ACTG	Wed, Sep 30, 2009	8.63	8.96	8.43	8.71
1709	NASDAQ	ACTG	Tue, Sep 29, 2009	8.78	8.84	8.50	8.53
1708	NASDAQ	ACTG	Mon, Sep 28, 2009	8.70	8.89	8.70	8.75
1707	NASDAQ	ACTG	Fri, Sep 25, 2009	8.70	8.87	8.50	8.70
1706	NASDAQ	ACTG	Thu, Sep 24, 2009	8.88	9.00	8.59	8.74
1705	NASDAQ	ACTG	Wed, Sep 23, 2009	8.89	9.05	8.75	8.83
1704	NASDAQ	ACTG	Tue, Sep 22, 2009	8.90	9.08	8.80	8.86
1703	NASDAQ	ACTG	Mon, Sep 21, 2009	8.85	9.00	8.82	8.88
1702	NASDAQ	ACTG	Fri, Sep 18, 2009	8.97	9.03	8.88	8.94
1701	NASDAQ	ACTG	Thu, Sep 17, 2009	9.00	9.00	8.91	8.97
1700	NASDAQ	ACTG	Wed, Sep 16, 2009	8.96	9.11	8.88	9.04
1699	NASDAQ	ACTG	Tue, Sep 15, 2009	9.03	9.15	8.86	9.02
1698	NASDAQ	ACTG	Mon, Sep 14, 2009	8.85	9.08	8.85	9.07
1697	NASDAQ	ACTG	Fri, Sep 11, 2009	9.10	9.28	8.90	8.92
1696	NASDAQ	ACTG	Thu, Sep 10, 2009	9.27	9.27	8.90	9.12
1695	NASDAQ	ACTG	Wed, Sep 9, 2009	9.13	9.35	9.10	9.23
1694	NASDAQ	ACTG	Tue, Sep 8, 2009	8.96	9.13	8.85	9.11
1693	NASDAQ	ACTG	Fri, Sep 4, 2009	8.70	8.98	8.48	8.97
1692	NASDAQ	ACTG	Thu, Sep 3, 2009	8.95	8.98	8.61	8.74
1691	NASDAQ	ACTG	Wed, Sep 2, 2009	8.38	8.91	8.24	8.87
1690	NASDAQ	ACTG	Tue, Sep 1, 2009	8.93	9.26	8.46	8.47
1689	NASDAQ	ACTG	Mon, Aug 31, 2009	9.07	9.24	8.75	8.98
1688	NASDAQ	ACTG	Fri, Aug 28, 2009	9.49	9.56	9.10	9.25
1687	NASDAQ	ACTG	Thu, Aug 27, 2009	9.35	9.41	9.00	9.39
1686	NASDAQ	ACTG	Wed, Aug 26, 2009	9.30	9.40	9.10	9.31
1685	NASDAQ	ACTG	Tue, Aug 25, 2009	9.17	9.45	9.03	9.28
1684	NASDAQ	ACTG	Mon, Aug 24, 2009	9.16	9.59	9.02	9.07
1683	NASDAQ	ACTG	Fri, Aug 21, 2009	8.75	9.14	8.66	9.11
1682	NASDAQ	ACTG	Thu, Aug 20, 2009	8.55	8.74	8.42	8.64
1681	NASDAQ	ACTG	Wed, Aug 19, 2009	8.02	8.63	7.92	8.63
1680	NASDAQ	ACTG	Tue, Aug 18, 2009	7.94	8.20	7.94	8.07
1679	NASDAQ	ACTG	Mon, Aug 17, 2009	7.64	7.97	7.55	7.91
1678	NASDAQ	ACTG	Fri, Aug 14, 2009	7.77	8.05	7.65	7.79
1677	NASDAQ	ACTG	Thu, Aug 13, 2009	7.57	7.81	7.45	7.79
1676	NASDAQ	ACTG	Wed, Aug 12, 2009	7.62	7.81	7.55	7.57
1675	NASDAQ	ACTG	Tue, Aug 11, 2009	7.82	7.93	7.61	7.65
1674	NASDAQ	ACTG	Mon, Aug 10, 2009	8.01	8.09	7.82	7.93
1673	NASDAQ	ACTG	Fri, Aug 7, 2009	7.87	8.07	7.60	7.99
1672	NASDAQ	ACTG	Thu, Aug 6, 2009	8.01	8.16	7.61	7.74
1671	NASDAQ	ACTG	Wed, Aug 5, 2009	8.29	8.33	7.90	7.98
1670	NASDAQ	ACTG	Tue, Aug 4, 2009	8.22	8.45	8.12	8.26
1669	NASDAQ	ACTG	Mon, Aug 3, 2009	7.85	8.27	7.79	8.22
1668	NASDAQ	ACTG	Fri, Jul 31, 2009	7.86	8.05	7.84	7.86
1667	NASDAQ	ACTG	Thu, Jul 30, 2009	8.02	8.24	7.98	8.05
1666	NASDAQ	ACTG	Wed, Jul 29, 2009	7.90	8.29	7.85	7.94
1665	NASDAQ	ACTG	Tue, Jul 28, 2009	8.20	8.28	7.70	8.04
1664	NASDAQ	ACTG	Mon, Jul 27, 2009	8.26	8.30	8.05	8.19
1663	NASDAQ	ACTG	Fri, Jul 24, 2009	8.60	8.67	8.05	8.24
1662	NASDAQ	ACTG	Thu, Jul 23, 2009	8.66	9.10	8.65	8.95
1661	NASDAQ	ACTG	Wed, Jul 22, 2009	8.54	8.89	8.21	8.71
1660	NASDAQ	ACTG	Tue, Jul 21, 2009	8.55	8.59	8.40	8.56
1659	NASDAQ	ACTG	Mon, Jul 20, 2009	8.35	8.55	8.25	8.50
1658	NASDAQ	ACTG	Fri, Jul 17, 2009	8.06	8.37	7.98	8.31
1657	NASDAQ	ACTG	Thu, Jul 16, 2009	7.50	8.05	7.50	8.01
1656	NASDAQ	ACTG	Wed, Jul 15, 2009	7.23	7.71	7.23	7.67
1655	NASDAQ	ACTG	Tue, Jul 14, 2009	7.13	7.23	6.99	7.10
1654	NASDAQ	ACTG	Mon, Jul 13, 2009	7.03	7.21	6.96	7.08
1653	NASDAQ	ACTG	Fri, Jul 10, 2009	7.01	7.05	6.85	7.03
1652	NASDAQ	ACTG	Thu, Jul 9, 2009	7.00	7.24	6.96	7.02
1651	NASDAQ	ACTG	Wed, Jul 8, 2009	7.12	7.27	6.78	6.95
1650	NASDAQ	ACTG	Tue, Jul 7, 2009	7.25	7.35	7.05	7.06
1649	NASDAQ	ACTG	Mon, Jul 6, 2009	7.35	7.35	6.77	7.24
1648	NASDAQ	ACTG	Thu, Jul 2, 2009	7.79	7.79	7.32	7.38
1647	NASDAQ	ACTG	Wed, Jul 1, 2009	8.00	8.00	7.77	7.84
1646	NASDAQ	ACTG	Tue, Jun 30, 2009	7.62	7.90	7.40	7.87
1645	NASDAQ	ACTG	Mon, Jun 29, 2009	7.60	7.64	7.34	7.58
1644	NASDAQ	ACTG	Fri, Jun 26, 2009	7.39	7.75	7.02	7.60
1643	NASDAQ	ACTG	Thu, Jun 25, 2009	7.34	7.41	7.14	7.37
1642	NASDAQ	ACTG	Wed, Jun 24, 2009	6.71	7.58	6.70	7.32
1641	NASDAQ	ACTG	Tue, Jun 23, 2009	6.85	6.98	6.62	6.73
1640	NASDAQ	ACTG	Mon, Jun 22, 2009	7.00	7.04	6.85	6.87
1639	NASDAQ	ACTG	Fri, Jun 19, 2009	6.74	7.04	6.68	7.00
1638	NASDAQ	ACTG	Thu, Jun 18, 2009	6.41	6.69	6.41	6.68
1637	NASDAQ	ACTG	Wed, Jun 17, 2009	6.60	6.69	6.42	6.50
1636	NASDAQ	ACTG	Tue, Jun 16, 2009	6.70	6.79	6.53	6.60
1635	NASDAQ	ACTG	Mon, Jun 15, 2009	6.63	6.84	6.51	6.65
1634	NASDAQ	ACTG	Fri, Jun 12, 2009	6.64	6.85	6.62	6.70
1633	NASDAQ	ACTG	Thu, Jun 11, 2009	6.73	6.75	6.57	6.75
1632	NASDAQ	ACTG	Wed, Jun 10, 2009	6.61	6.71	6.46	6.71
1631	NASDAQ	ACTG	Tue, Jun 9, 2009	5.99	6.58	5.99	6.58
1630	NASDAQ	ACTG	Mon, Jun 8, 2009	5.77	5.95	5.63	5.91
1629	NASDAQ	ACTG	Fri, Jun 5, 2009	5.65	5.90	5.63	5.85
1628	NASDAQ	ACTG	Thu, Jun 4, 2009	5.75	5.75	5.43	5.68
1627	NASDAQ	ACTG	Wed, Jun 3, 2009	5.68	5.81	5.60	5.70
1626	NASDAQ	ACTG	Tue, Jun 2, 2009	5.55	5.83	5.55	5.68
1625	NASDAQ	ACTG	Mon, Jun 1, 2009	5.60	5.82	5.52	5.70
1624	NASDAQ	ACTG	Fri, May 29, 2009	5.38	5.56	5.28	5.53
1623	NASDAQ	ACTG	Thu, May 28, 2009	5.23	5.40	5.21	5.36
1622	NASDAQ	ACTG	Wed, May 27, 2009	5.06	5.35	5.06	5.20
1621	NASDAQ	ACTG	Tue, May 26, 2009	4.96	5.24	4.96	5.05
1620	NASDAQ	ACTG	Fri, May 22, 2009	5.10	5.26	5.00	5.00
1619	NASDAQ	ACTG	Thu, May 21, 2009	5.19	5.28	4.99	5.02
1618	NASDAQ	ACTG	Wed, May 20, 2009	5.22	5.70	5.22	5.30
1617	NASDAQ	ACTG	Tue, May 19, 2009	5.10	5.37	5.10	5.27
1616	NASDAQ	ACTG	Mon, May 18, 2009	4.47	5.60	4.47	5.11
1615	NASDAQ	ACTG	Fri, May 15, 2009	4.36	4.55	4.36	4.46
1614	NASDAQ	ACTG	Thu, May 14, 2009	4.44	4.46	4.22	4.45
1613	NASDAQ	ACTG	Wed, May 13, 2009	4.50	4.61	4.31	4.35
1612	NASDAQ	ACTG	Tue, May 12, 2009	4.63	4.70	4.49	4.61
1611	NASDAQ	ACTG	Mon, May 11, 2009	4.60	4.70	4.48	4.64
1610	NASDAQ	ACTG	Fri, May 8, 2009	4.45	4.70	4.37	4.64
1609	NASDAQ	ACTG	Thu, May 7, 2009	4.67	4.70	4.25	4.43
1608	NASDAQ	ACTG	Wed, May 6, 2009	4.60	4.71	4.53	4.67
1607	NASDAQ	ACTG	Tue, May 5, 2009	4.47	4.62	4.26	4.57
1606	NASDAQ	ACTG	Mon, May 4, 2009	4.43	4.57	4.37	4.54
1605	NASDAQ	ACTG	Fri, May 1, 2009	4.39	4.43	4.27	4.43
1604	NASDAQ	ACTG	Thu, Apr 30, 2009	4.34	4.44	4.25	4.33
1603	NASDAQ	ACTG	Wed, Apr 29, 2009	4.23	4.37	4.23	4.30
1602	NASDAQ	ACTG	Tue, Apr 28, 2009	4.20	4.31	4.02	4.22
1601	NASDAQ	ACTG	Mon, Apr 27, 2009	4.33	4.40	4.12	4.21
1600	NASDAQ	ACTG	Fri, Apr 24, 2009	4.38	4.57	3.90	4.43
1599	NASDAQ	ACTG	Thu, Apr 23, 2009	4.47	4.47	4.20	4.34
1598	NASDAQ	ACTG	Wed, Apr 22, 2009	4.16	4.40	4.16	4.31
1597	NASDAQ	ACTG	Tue, Apr 21, 2009	4.12	4.28	4.12	4.25
1596	NASDAQ	ACTG	Mon, Apr 20, 2009	4.19	4.20	4.09	4.11
1595	NASDAQ	ACTG	Fri, Apr 17, 2009	4.14	4.50	4.14	4.36
1594	NASDAQ	ACTG	Thu, Apr 16, 2009	4.00	4.19	3.91	4.12
1593	NASDAQ	ACTG	Wed, Apr 15, 2009	4.14	4.20	4.00	4.01
1592	NASDAQ	ACTG	Tue, Apr 14, 2009	4.01	4.28	4.01	4.13
1591	NASDAQ	ACTG	Mon, Apr 13, 2009	4.19	4.25	4.15	4.19
1590	NASDAQ	ACTG	Thu, Apr 9, 2009	4.00	4.27	3.97	4.20
1589	NASDAQ	ACTG	Wed, Apr 8, 2009	3.95	4.03	3.82	4.01
1588	NASDAQ	ACTG	Tue, Apr 7, 2009	4.17	4.18	3.95	3.95
1587	NASDAQ	ACTG	Mon, Apr 6, 2009	4.32	4.32	4.12	4.23
1586	NASDAQ	ACTG	Fri, Apr 3, 2009	4.20	4.34	4.17	4.28
1585	NASDAQ	ACTG	Thu, Apr 2, 2009	4.16	4.32	4.08	4.20
1584	NASDAQ	ACTG	Wed, Apr 1, 2009	4.05	4.17	3.96	4.10
1583	NASDAQ	ACTG	Tue, Mar 31, 2009	3.91	4.26	3.75	4.08
1582	NASDAQ	ACTG	Mon, Mar 30, 2009	4.00	4.13	3.79	4.04
1581	NASDAQ	ACTG	Fri, Mar 27, 2009	4.22	4.28	3.82	4.08
1580	NASDAQ	ACTG	Thu, Mar 26, 2009	4.02	4.45	4.02	4.27
1579	NASDAQ	ACTG	Wed, Mar 25, 2009	3.76	4.50	3.64	4.16
1578	NASDAQ	ACTG	Tue, Mar 24, 2009	3.47	4.09	3.47	4.01
1577	NASDAQ	ACTG	Mon, Mar 23, 2009	3.46	3.89	3.46	3.76
1576	NASDAQ	ACTG	Fri, Mar 20, 2009	3.58	3.65	3.13	3.51
1575	NASDAQ	ACTG	Thu, Mar 19, 2009	3.65	3.75	3.57	3.57
1574	NASDAQ	ACTG	Wed, Mar 18, 2009	3.34	3.66	3.30	3.64
1573	NASDAQ	ACTG	Tue, Mar 17, 2009	3.18	3.37	2.86	3.32
1572	NASDAQ	ACTG	Mon, Mar 16, 2009	2.94	2.98	2.71	2.84
1571	NASDAQ	ACTG	Fri, Mar 13, 2009	3.10	3.19	2.92	2.95
1570	NASDAQ	ACTG	Thu, Mar 12, 2009	2.95	3.07	2.94	3.04
1569	NASDAQ	ACTG	Wed, Mar 11, 2009	2.78	3.38	2.51	2.85
1568	NASDAQ	ACTG	Tue, Mar 10, 2009	2.28	2.79	2.21	2.79
1567	NASDAQ	ACTG	Mon, Mar 9, 2009	2.44	2.50	2.14	2.24
1566	NASDAQ	ACTG	Fri, Mar 6, 2009	2.90	2.91	2.49	2.50
1565	NASDAQ	ACTG	Thu, Mar 5, 2009	2.75	2.85	2.50	2.72
1564	NASDAQ	ACTG	Wed, Mar 4, 2009	2.83	2.92	2.64	2.76
1563	NASDAQ	ACTG	Tue, Mar 3, 2009	2.96	2.97	2.70	2.76
1562	NASDAQ	ACTG	Mon, Mar 2, 2009	3.08	3.14	2.81	2.87
1561	NASDAQ	ACTG	Fri, Feb 27, 2009	3.02	3.14	3.02	3.11
1560	NASDAQ	ACTG	Thu, Feb 26, 2009	3.33	3.39	2.97	3.00
1559	NASDAQ	ACTG	Wed, Feb 25, 2009	3.17	3.44	3.10	3.35
1558	NASDAQ	ACTG	Tue, Feb 24, 2009	3.32	3.32	3.12	3.30
1557	NASDAQ	ACTG	Mon, Feb 23, 2009	3.50	3.52	3.09	3.35
1556	NASDAQ	ACTG	Fri, Feb 20, 2009	3.90	3.90	3.36	3.50
1555	NASDAQ	ACTG	Thu, Feb 19, 2009	3.60	3.68	3.50	3.60
1554	NASDAQ	ACTG	Wed, Feb 18, 2009	3.50	3.79	3.44	3.54
1553	NASDAQ	ACTG	Tue, Feb 17, 2009	3.36	3.53	3.25	3.48
1552	NASDAQ	ACTG	Fri, Feb 13, 2009	3.52	3.58	3.37	3.57
1551	NASDAQ	ACTG	Thu, Feb 12, 2009	3.38	3.56	3.31	3.46
1550	NASDAQ	ACTG	Wed, Feb 11, 2009	3.37	3.50	3.35	3.41
1549	NASDAQ	ACTG	Tue, Feb 10, 2009	3.45	3.52	3.38	3.40
1548	NASDAQ	ACTG	Mon, Feb 9, 2009	3.61	3.62	3.47	3.49
1547	NASDAQ	ACTG	Fri, Feb 6, 2009	3.58	3.64	3.51	3.55
1546	NASDAQ	ACTG	Thu, Feb 5, 2009	3.22	3.93	3.22	3.52
1545	NASDAQ	ACTG	Wed, Feb 4, 2009	3.38	3.39	3.12	3.30
1544	NASDAQ	ACTG	Tue, Feb 3, 2009	3.35	3.42	3.20	3.30
1543	NASDAQ	ACTG	Mon, Feb 2, 2009	3.15	3.37	3.06	3.36
1542	NASDAQ	ACTG	Fri, Jan 30, 2009	3.20	3.25	3.10	3.16
1541	NASDAQ	ACTG	Thu, Jan 29, 2009	3.29	3.32	3.16	3.19
1540	NASDAQ	ACTG	Wed, Jan 28, 2009	3.20	3.35	3.15	3.26
1539	NASDAQ	ACTG	Tue, Jan 27, 2009	3.40	3.40	3.11	3.17
1538	NASDAQ	ACTG	Mon, Jan 26, 2009	2.97	3.35	2.97	3.25
1537	NASDAQ	ACTG	Fri, Jan 23, 2009	2.82	3.08	2.80	2.99
1536	NASDAQ	ACTG	Thu, Jan 22, 2009	3.01	3.04	2.90	2.93
1535	NASDAQ	ACTG	Wed, Jan 21, 2009	2.93	3.08	2.85	3.06
1534	NASDAQ	ACTG	Tue, Jan 20, 2009	3.00	3.15	2.95	2.97
1533	NASDAQ	ACTG	Fri, Jan 16, 2009	3.09	3.20	2.85	3.00
1532	NASDAQ	ACTG	Thu, Jan 15, 2009	3.17	3.21	2.90	3.01
1531	NASDAQ	ACTG	Wed, Jan 14, 2009	3.07	3.14	3.02	3.02
1530	NASDAQ	ACTG	Tue, Jan 13, 2009	3.16	3.31	3.08	3.17
1529	NASDAQ	ACTG	Mon, Jan 12, 2009	3.55	3.55	3.12	3.20
1528	NASDAQ	ACTG	Fri, Jan 9, 2009	3.68	3.71	3.50	3.50
1527	NASDAQ	ACTG	Thu, Jan 8, 2009	3.52	3.79	3.52	3.74
1526	NASDAQ	ACTG	Wed, Jan 7, 2009	3.63	3.81	3.52	3.72
1525	NASDAQ	ACTG	Tue, Jan 6, 2009	3.61	3.78	3.40	3.74
1524	NASDAQ	ACTG	Mon, Jan 5, 2009	3.63	3.78	3.56	3.61
1523	NASDAQ	ACTG	Fri, Jan 2, 2009	3.06	3.68	3.06	3.50
1522	NASDAQ	ACTG	Wed, Dec 31, 2008	3.06	3.18	3.00	3.04
1521	NASDAQ	ACTG	Tue, Dec 30, 2008	2.76	3.10	2.76	3.02
1520	NASDAQ	ACTG	Mon, Dec 29, 2008	2.42	2.80	2.42	2.70
1519	NASDAQ	ACTG	Fri, Dec 26, 2008	2.67	2.68	2.40	2.53
1518	NASDAQ	ACTG	Wed, Dec 24, 2008	2.84	2.84	2.60	2.61
1517	NASDAQ	ACTG	Tue, Dec 23, 2008	2.51	2.61	2.50	2.51
1516	NASDAQ	ACTG	Mon, Dec 22, 2008	2.49	2.65	2.36	2.49
1515	NASDAQ	ACTG	Fri, Dec 19, 2008	2.75	2.85	2.45	2.50
1514	NASDAQ	ACTG	Thu, Dec 18, 2008	2.89	2.89	2.75	2.84
1513	NASDAQ	ACTG	Wed, Dec 17, 2008	3.01	3.01	2.76	2.80
1512	NASDAQ	ACTG	Tue, Dec 16, 2008	2.85	3.12	2.85	2.91
1511	NASDAQ	ACTG	Mon, Dec 15, 2008	2.71	2.89	2.70	2.84
1510	NASDAQ	ACTG	Fri, Dec 12, 2008	2.34	2.70	2.31	2.68
1509	NASDAQ	ACTG	Thu, Dec 11, 2008	2.38	2.40	2.22	2.35
1508	NASDAQ	ACTG	Wed, Dec 10, 2008	2.57	2.59	2.29	2.33
1507	NASDAQ	ACTG	Tue, Dec 9, 2008	2.36	2.50	2.34	2.39
1506	NASDAQ	ACTG	Mon, Dec 8, 2008	2.50	2.50	2.29	2.31
1505	NASDAQ	ACTG	Fri, Dec 5, 2008	2.65	2.65	2.35	2.39
1504	NASDAQ	ACTG	Thu, Dec 4, 2008	2.72	2.75	2.53	2.63
1503	NASDAQ	ACTG	Wed, Dec 3, 2008	2.54	2.66	2.51	2.64
1502	NASDAQ	ACTG	Tue, Dec 2, 2008	2.50	2.76	2.20	2.63
1501	NASDAQ	ACTG	Mon, Dec 1, 2008	2.88	3.00	2.47	2.47
1500	NASDAQ	ACTG	Fri, Nov 28, 2008	2.50	2.88	2.43	2.86
1499	NASDAQ	ACTG	Wed, Nov 26, 2008	2.15	2.50	2.14	2.50
1498	NASDAQ	ACTG	Tue, Nov 25, 2008	2.17	2.17	2.05	2.12
1497	NASDAQ	ACTG	Mon, Nov 24, 2008	2.10	2.16	1.94	2.12
1496	NASDAQ	ACTG	Fri, Nov 21, 2008	1.87	2.12	1.87	2.07
1495	NASDAQ	ACTG	Thu, Nov 20, 2008	2.22	2.24	1.89	2.02
1494	NASDAQ	ACTG	Wed, Nov 19, 2008	2.49	2.49	2.28	2.28
1493	NASDAQ	ACTG	Tue, Nov 18, 2008	2.43	2.60	2.41	2.50
1492	NASDAQ	ACTG	Mon, Nov 17, 2008	2.27	2.39	2.27	2.32
1491	NASDAQ	ACTG	Fri, Nov 14, 2008	2.42	2.52	2.37	2.38
1490	NASDAQ	ACTG	Thu, Nov 13, 2008	2.49	2.49	2.21	2.41
1489	NASDAQ	ACTG	Wed, Nov 12, 2008	2.55	2.55	2.21	2.41
1488	NASDAQ	ACTG	Tue, Nov 11, 2008	2.54	2.55	2.38	2.51
1487	NASDAQ	ACTG	Mon, Nov 10, 2008	2.84	3.00	2.39	2.62
1486	NASDAQ	ACTG	Fri, Nov 7, 2008	2.96	2.98	2.77	2.80
1485	NASDAQ	ACTG	Thu, Nov 6, 2008	2.83	3.00	2.71	2.92
1484	NASDAQ	ACTG	Wed, Nov 5, 2008	2.82	2.97	2.82	2.90
1483	NASDAQ	ACTG	Tue, Nov 4, 2008	2.85	2.95	2.83	2.90
1482	NASDAQ	ACTG	Mon, Nov 3, 2008	2.59	2.82	2.44	2.82
1481	NASDAQ	ACTG	Fri, Oct 31, 2008	2.59	2.60	2.42	2.58
1480	NASDAQ	ACTG	Thu, Oct 30, 2008	2.20	2.55	2.15	2.52
1479	NASDAQ	ACTG	Wed, Oct 29, 2008	2.09	2.15	2.04	2.10
1478	NASDAQ	ACTG	Tue, Oct 28, 2008	2.08	2.23	2.00	2.04
1477	NASDAQ	ACTG	Mon, Oct 27, 2008	2.25	2.25	2.06	2.10
1476	NASDAQ	ACTG	Fri, Oct 24, 2008	1.96	2.27	1.96	2.26
1475	NASDAQ	ACTG	Thu, Oct 23, 2008	2.08	2.18	1.96	2.01
1474	NASDAQ	ACTG	Wed, Oct 22, 2008	2.22	2.26	2.04	2.04
1473	NASDAQ	ACTG	Tue, Oct 21, 2008	2.29	2.36	2.23	2.34
1472	NASDAQ	ACTG	Mon, Oct 20, 2008	2.24	2.28	2.17	2.28
1471	NASDAQ	ACTG	Fri, Oct 17, 2008	2.10	2.69	2.06	2.16
1470	NASDAQ	ACTG	Thu, Oct 16, 2008	2.12	2.19	2.01	2.07
1469	NASDAQ	ACTG	Wed, Oct 15, 2008	2.34	2.34	2.09	2.11
1468	NASDAQ	ACTG	Tue, Oct 14, 2008	2.30	2.40	2.25	2.29
1467	NASDAQ	ACTG	Mon, Oct 13, 2008	2.54	2.65	2.13	2.30
1466	NASDAQ	ACTG	Fri, Oct 10, 2008	2.44	2.58	2.15	2.40
1465	NASDAQ	ACTG	Thu, Oct 9, 2008	2.75	2.75	2.51	2.55
1464	NASDAQ	ACTG	Wed, Oct 8, 2008	2.48	2.86	2.31	2.70
1463	NASDAQ	ACTG	Tue, Oct 7, 2008	2.99	3.04	2.60	2.60
1462	NASDAQ	ACTG	Mon, Oct 6, 2008	2.94	2.95	2.55	2.74
1461	NASDAQ	ACTG	Fri, Oct 3, 2008	3.05	3.06	2.89	2.97
1460	NASDAQ	ACTG	Thu, Oct 2, 2008	3.05	3.06	2.89	3.02
1459	NASDAQ	ACTG	Wed, Oct 1, 2008	3.03	3.17	2.99	3.01
1458	NASDAQ	ACTG	Tue, Sep 30, 2008	3.29	3.52	2.99	3.02
1457	NASDAQ	ACTG	Mon, Sep 29, 2008	3.73	3.90	2.98	3.27
1456	NASDAQ	ACTG	Fri, Sep 26, 2008	3.76	3.80	3.45	3.73
1455	NASDAQ	ACTG	Thu, Sep 25, 2008	4.06	4.06	3.70	3.80
1454	NASDAQ	ACTG	Wed, Sep 24, 2008	4.31	4.31	3.95	4.08
1453	NASDAQ	ACTG	Tue, Sep 23, 2008	4.15	4.39	4.10	4.21
1452	NASDAQ	ACTG	Mon, Sep 22, 2008	4.25	4.39	4.08	4.15
1451	NASDAQ	ACTG	Fri, Sep 19, 2008	4.67	4.67	4.32	4.38
1450	NASDAQ	ACTG	Thu, Sep 18, 2008	4.06	4.67	3.98	4.38
1449	NASDAQ	ACTG	Wed, Sep 17, 2008	3.76	4.29	3.76	4.19
1448	NASDAQ	ACTG	Tue, Sep 16, 2008	3.75	3.95	3.67	3.87
1447	NASDAQ	ACTG	Mon, Sep 15, 2008	3.89	4.04	3.72	3.81
1446	NASDAQ	ACTG	Fri, Sep 12, 2008	3.98	4.12	3.95	4.12
1445	NASDAQ	ACTG	Thu, Sep 11, 2008	3.95	4.10	3.77	4.09
1444	NASDAQ	ACTG	Wed, Sep 10, 2008	4.06	4.10	3.95	4.03
1443	NASDAQ	ACTG	Tue, Sep 9, 2008	4.26	4.26	3.95	4.05
1442	NASDAQ	ACTG	Mon, Sep 8, 2008	4.00	4.20	3.95	4.20
1441	NASDAQ	ACTG	Fri, Sep 5, 2008	3.95	4.03	3.95	3.97
1440	NASDAQ	ACTG	Thu, Sep 4, 2008	4.00	4.09	3.94	3.99
1439	NASDAQ	ACTG	Wed, Sep 3, 2008	3.98	4.03	3.95	3.99
1438	NASDAQ	ACTG	Tue, Sep 2, 2008	4.00	4.00	3.86	3.95
1437	NASDAQ	ACTG	Fri, Aug 29, 2008	3.98	4.04	3.88	3.99
1436	NASDAQ	ACTG	Thu, Aug 28, 2008	3.95	3.98	3.87	3.95
1435	NASDAQ	ACTG	Wed, Aug 27, 2008	3.71	3.95	3.56	3.89
1434	NASDAQ	ACTG	Tue, Aug 26, 2008	3.67	3.73	3.55	3.60
1433	NASDAQ	ACTG	Mon, Aug 25, 2008	3.61	3.80	3.61	3.65
1432	NASDAQ	ACTG	Fri, Aug 22, 2008	3.62	3.67	3.50	3.59
1431	NASDAQ	ACTG	Thu, Aug 21, 2008	3.92	3.92	3.56	3.60
1430	NASDAQ	ACTG	Wed, Aug 20, 2008	3.99	3.99	3.66	3.71
1429	NASDAQ	ACTG	Tue, Aug 19, 2008	4.11	4.15	3.86	3.96
1428	NASDAQ	ACTG	Mon, Aug 18, 2008	4.14	4.23	4.09	4.09
1427	NASDAQ	ACTG	Fri, Aug 15, 2008	4.08	4.16	4.05	4.07
1426	NASDAQ	ACTG	Thu, Aug 14, 2008	4.11	4.29	4.11	4.20
1425	NASDAQ	ACTG	Wed, Aug 13, 2008	4.09	4.21	4.03	4.18
1424	NASDAQ	ACTG	Tue, Aug 12, 2008	4.17	4.34	4.07	4.08
1423	NASDAQ	ACTG	Mon, Aug 11, 2008	4.21	4.25	4.11	4.22
1422	NASDAQ	ACTG	Fri, Aug 8, 2008	4.18	4.21	4.11	4.17
1421	NASDAQ	ACTG	Thu, Aug 7, 2008	4.17	4.21	4.11	4.18
1420	NASDAQ	ACTG	Wed, Aug 6, 2008	4.14	4.19	4.05	4.13
1419	NASDAQ	ACTG	Tue, Aug 5, 2008	4.18	4.21	4.05	4.14
1418	NASDAQ	ACTG	Mon, Aug 4, 2008	4.25	4.25	4.05	4.11
1417	NASDAQ	ACTG	Fri, Aug 1, 2008	4.14	4.24	4.03	4.21
1416	NASDAQ	ACTG	Thu, Jul 31, 2008	4.26	4.28	4.04	4.21
1415	NASDAQ	ACTG	Wed, Jul 30, 2008	4.32	4.37	4.05	4.34
1414	NASDAQ	ACTG	Tue, Jul 29, 2008	4.28	4.44	4.10	4.33
1413	NASDAQ	ACTG	Mon, Jul 28, 2008	4.15	4.46	4.01	4.19
1412	NASDAQ	ACTG	Fri, Jul 25, 2008	4.79	4.79	4.05	4.19
1411	NASDAQ	ACTG	Thu, Jul 24, 2008	5.16	5.17	4.95	5.00
1410	NASDAQ	ACTG	Wed, Jul 23, 2008	5.20	5.20	4.85	5.03
1409	NASDAQ	ACTG	Tue, Jul 22, 2008	4.80	5.20	4.73	5.08
1408	NASDAQ	ACTG	Mon, Jul 21, 2008	4.74	4.92	4.67	4.76
1407	NASDAQ	ACTG	Fri, Jul 18, 2008	4.88	4.89	4.27	4.63
1406	NASDAQ	ACTG	Thu, Jul 17, 2008	4.69	4.85	4.61	4.75
1405	NASDAQ	ACTG	Wed, Jul 16, 2008	4.55	4.76	4.47	4.69
1404	NASDAQ	ACTG	Tue, Jul 15, 2008	4.79	4.83	4.50	4.55
1403	NASDAQ	ACTG	Mon, Jul 14, 2008	4.84	5.04	4.74	4.84
1402	NASDAQ	ACTG	Fri, Jul 11, 2008	4.75	5.14	4.68	4.74
1401	NASDAQ	ACTG	Thu, Jul 10, 2008	4.40	4.90	4.37	4.76
1400	NASDAQ	ACTG	Wed, Jul 9, 2008	4.54	4.54	4.44	4.47
1399	NASDAQ	ACTG	Tue, Jul 8, 2008	4.43	4.71	4.15	4.57
1398	NASDAQ	ACTG	Mon, Jul 7, 2008	4.40	4.59	4.22	4.47
1397	NASDAQ	ACTG	Thu, Jul 3, 2008	4.24	4.40	4.19	4.39
1396	NASDAQ	ACTG	Wed, Jul 2, 2008	4.23	4.41	4.23	4.23
1395	NASDAQ	ACTG	Tue, Jul 1, 2008	4.43	4.62	4.21	4.21
1394	NASDAQ	ACTG	Mon, Jun 30, 2008	4.44	4.75	4.33	4.48
1393	NASDAQ	ACTG	Fri, Jun 27, 2008	4.73	5.05	4.40	4.40
1392	NASDAQ	ACTG	Thu, Jun 26, 2008	4.64	4.85	4.63	4.76
1391	NASDAQ	ACTG	Wed, Jun 25, 2008	4.34	4.81	4.33	4.71
1390	NASDAQ	ACTG	Tue, Jun 24, 2008	4.32	4.61	4.20	4.34
1389	NASDAQ	ACTG	Mon, Jun 23, 2008	4.77	4.77	4.37	4.37
1388	NASDAQ	ACTG	Fri, Jun 20, 2008	4.75	4.89	4.65	4.76
1387	NASDAQ	ACTG	Thu, Jun 19, 2008	4.78	4.89	4.62	4.80
1386	NASDAQ	ACTG	Wed, Jun 18, 2008	4.81	4.90	4.75	4.83
1385	NASDAQ	ACTG	Tue, Jun 17, 2008	4.83	5.00	4.83	4.86
1384	NASDAQ	ACTG	Mon, Jun 16, 2008	4.90	4.92	4.78	4.86
1383	NASDAQ	ACTG	Fri, Jun 13, 2008	4.85	4.99	4.76	4.94
1382	NASDAQ	ACTG	Thu, Jun 12, 2008	4.94	4.99	4.71	4.80
1381	NASDAQ	ACTG	Wed, Jun 11, 2008	4.96	5.11	4.87	4.89
1380	NASDAQ	ACTG	Tue, Jun 10, 2008	5.05	5.06	4.86	4.98
1379	NASDAQ	ACTG	Mon, Jun 9, 2008	4.99	5.22	4.99	5.13
1378	NASDAQ	ACTG	Fri, Jun 6, 2008	5.16	5.20	4.85	4.93
1377	NASDAQ	ACTG	Thu, Jun 5, 2008	4.98	5.31	4.98	5.21
1376	NASDAQ	ACTG	Wed, Jun 4, 2008	5.00	5.15	4.82	4.97
1375	NASDAQ	ACTG	Tue, Jun 3, 2008	5.47	5.59	5.00	5.04
1374	NASDAQ	ACTG	Mon, Jun 2, 2008	5.40	5.59	5.28	5.41
1373	NASDAQ	ACTG	Fri, May 30, 2008	5.39	5.63	5.30	5.43
1372	NASDAQ	ACTG	Thu, May 29, 2008	4.92	5.40	4.92	5.38
1371	NASDAQ	ACTG	Wed, May 28, 2008	4.65	4.96	4.62	4.95
1370	NASDAQ	ACTG	Tue, May 27, 2008	4.82	4.89	4.60	4.65
1369	NASDAQ	ACTG	Fri, May 23, 2008	5.08	5.08	4.82	4.82
1368	NASDAQ	ACTG	Thu, May 22, 2008	4.92	5.17	4.85	5.11
1367	NASDAQ	ACTG	Wed, May 21, 2008	5.09	5.10	4.89	4.92
1366	NASDAQ	ACTG	Tue, May 20, 2008	5.17	5.30	5.01	5.09
1365	NASDAQ	ACTG	Mon, May 19, 2008	5.41	5.41	5.13	5.20
1364	NASDAQ	ACTG	Fri, May 16, 2008	5.41	5.42	5.22	5.42
1363	NASDAQ	ACTG	Thu, May 15, 2008	5.27	5.38	5.25	5.36
1362	NASDAQ	ACTG	Wed, May 14, 2008	5.48	5.48	5.25	5.28
1361	NASDAQ	ACTG	Tue, May 13, 2008	5.46	5.50	5.27	5.46
1360	NASDAQ	ACTG	Mon, May 12, 2008	5.51	5.54	5.41	5.44
1359	NASDAQ	ACTG	Fri, May 9, 2008	5.40	5.57	5.38	5.49
1358	NASDAQ	ACTG	Thu, May 8, 2008	5.38	5.53	5.32	5.45
1357	NASDAQ	ACTG	Wed, May 7, 2008	5.76	5.86	5.35	5.37
1356	NASDAQ	ACTG	Tue, May 6, 2008	5.20	5.80	5.16	5.76
1355	NASDAQ	ACTG	Mon, May 5, 2008	5.15	5.33	5.14	5.23
1354	NASDAQ	ACTG	Fri, May 2, 2008	5.33	5.33	5.13	5.15
1353	NASDAQ	ACTG	Thu, May 1, 2008	5.31	5.36	5.20	5.25
1352	NASDAQ	ACTG	Wed, Apr 30, 2008	5.29	5.45	5.22	5.32
1351	NASDAQ	ACTG	Tue, Apr 29, 2008	5.41	5.43	5.25	5.28
1350	NASDAQ	ACTG	Mon, Apr 28, 2008	5.54	5.62	5.35	5.44
1349	NASDAQ	ACTG	Fri, Apr 25, 2008	6.00	6.02	5.19	5.57
1348	NASDAQ	ACTG	Thu, Apr 24, 2008	6.22	6.55	5.97	6.40
1347	NASDAQ	ACTG	Wed, Apr 23, 2008	6.10	6.24	5.97	6.14
1346	NASDAQ	ACTG	Tue, Apr 22, 2008	6.16	6.19	5.99	6.06
1345	NASDAQ	ACTG	Mon, Apr 21, 2008	6.19	6.25	5.98	6.20
1344	NASDAQ	ACTG	Fri, Apr 18, 2008	6.06	6.26	5.96	6.25
1343	NASDAQ	ACTG	Thu, Apr 17, 2008	5.79	5.98	5.71	5.90
1342	NASDAQ	ACTG	Wed, Apr 16, 2008	5.50	5.87	5.45	5.80
1341	NASDAQ	ACTG	Tue, Apr 15, 2008	5.33	5.45	5.22	5.42
1340	NASDAQ	ACTG	Mon, Apr 14, 2008	5.55	5.55	5.30	5.30
1339	NASDAQ	ACTG	Fri, Apr 11, 2008	5.90	6.06	5.52	5.56
1338	NASDAQ	ACTG	Thu, Apr 10, 2008	5.87	6.36	5.87	5.98
1337	NASDAQ	ACTG	Wed, Apr 9, 2008	5.88	6.70	5.85	5.87
1336	NASDAQ	ACTG	Tue, Apr 8, 2008	5.94	6.07	5.77	5.90
1335	NASDAQ	ACTG	Mon, Apr 7, 2008	6.16	6.25	6.00	6.00
1334	NASDAQ	ACTG	Fri, Apr 4, 2008	6.13	6.15	5.95	6.04
1333	NASDAQ	ACTG	Thu, Apr 3, 2008	6.33	6.41	6.08	6.11
1332	NASDAQ	ACTG	Wed, Apr 2, 2008	6.13	6.56	6.13	6.37
1331	NASDAQ	ACTG	Tue, Apr 1, 2008	5.65	6.20	5.65	6.14
1330	NASDAQ	ACTG	Mon, Mar 31, 2008	5.78	5.95	5.66	5.75
1329	NASDAQ	ACTG	Fri, Mar 28, 2008	5.90	5.97	5.68	5.75
1328	NASDAQ	ACTG	Thu, Mar 27, 2008	5.70	5.90	5.61	5.88
1327	NASDAQ	ACTG	Wed, Mar 26, 2008	5.75	5.85	5.68	5.70
1326	NASDAQ	ACTG	Tue, Mar 25, 2008	5.39	6.01	5.39	5.72
1325	NASDAQ	ACTG	Mon, Mar 24, 2008	5.50	5.51	5.25	5.43
1324	NASDAQ	ACTG	Thu, Mar 20, 2008	4.96	5.55	4.91	5.47
1323	NASDAQ	ACTG	Wed, Mar 19, 2008	5.25	5.35	4.82	4.86
1322	NASDAQ	ACTG	Tue, Mar 18, 2008	4.98	5.21	4.77	5.18
1321	NASDAQ	ACTG	Mon, Mar 17, 2008	4.90	4.90	4.58	4.85
1320	NASDAQ	ACTG	Fri, Mar 14, 2008	5.44	5.44	4.94	5.05
1319	NASDAQ	ACTG	Thu, Mar 13, 2008	5.46	5.48	5.32	5.39
1318	NASDAQ	ACTG	Wed, Mar 12, 2008	5.71	5.74	5.53	5.53
1317	NASDAQ	ACTG	Tue, Mar 11, 2008	5.44	5.75	5.24	5.61
1316	NASDAQ	ACTG	Mon, Mar 10, 2008	5.34	5.43	5.26	5.28
1315	NASDAQ	ACTG	Fri, Mar 7, 2008	5.50	5.73	5.19	5.31
1314	NASDAQ	ACTG	Thu, Mar 6, 2008	5.90	6.04	5.50	5.53
1313	NASDAQ	ACTG	Wed, Mar 5, 2008	5.99	6.09	5.92	5.94
1312	NASDAQ	ACTG	Tue, Mar 4, 2008	6.20	6.22	5.83	5.95
1311	NASDAQ	ACTG	Mon, Mar 3, 2008	6.52	6.60	6.14	6.27
1310	NASDAQ	ACTG	Fri, Feb 29, 2008	7.00	7.10	6.51	6.53
1309	NASDAQ	ACTG	Thu, Feb 28, 2008	7.60	7.62	7.03	7.03
1308	NASDAQ	ACTG	Wed, Feb 27, 2008	7.23	7.68	7.18	7.65
1307	NASDAQ	ACTG	Tue, Feb 26, 2008	7.24	7.40	7.03	7.32
1306	NASDAQ	ACTG	Mon, Feb 25, 2008	7.26	7.34	7.02	7.26
1305	NASDAQ	ACTG	Fri, Feb 22, 2008	7.15	7.43	6.90	7.25
1304	NASDAQ	ACTG	Thu, Feb 21, 2008	7.12	7.25	6.95	7.02
1303	NASDAQ	ACTG	Wed, Feb 20, 2008	6.82	7.10	6.78	7.10
1302	NASDAQ	ACTG	Tue, Feb 19, 2008	7.03	7.07	6.79	6.85
1301	NASDAQ	ACTG	Fri, Feb 15, 2008	6.83	7.00	6.70	6.84
1300	NASDAQ	ACTG	Thu, Feb 14, 2008	7.15	7.24	6.89	6.90
1299	NASDAQ	ACTG	Wed, Feb 13, 2008	7.02	7.21	6.73	7.20
1298	NASDAQ	ACTG	Tue, Feb 12, 2008	6.98	7.13	6.92	6.94
1297	NASDAQ	ACTG	Mon, Feb 11, 2008	6.77	7.00	6.75	6.95
1296	NASDAQ	ACTG	Fri, Feb 8, 2008	6.83	7.11	6.60	6.75
1295	NASDAQ	ACTG	Thu, Feb 7, 2008	6.61	7.00	6.29	6.86
1294	NASDAQ	ACTG	Wed, Feb 6, 2008	7.22	7.24	6.63	6.65
1293	NASDAQ	ACTG	Tue, Feb 5, 2008	7.25	7.44	6.98	7.15
1292	NASDAQ	ACTG	Mon, Feb 4, 2008	7.45	7.55	7.34	7.38
1291	NASDAQ	ACTG	Fri, Feb 1, 2008	7.46	7.75	7.38	7.45
1290	NASDAQ	ACTG	Thu, Jan 31, 2008	7.43	7.59	7.25	7.45
1289	NASDAQ	ACTG	Wed, Jan 30, 2008	7.77	7.90	7.48	7.55
1288	NASDAQ	ACTG	Tue, Jan 29, 2008	8.10	8.10	7.70	7.84
1287	NASDAQ	ACTG	Mon, Jan 28, 2008	8.00	8.07	7.83	8.07
1286	NASDAQ	ACTG	Fri, Jan 25, 2008	8.28	8.39	7.91	8.02
1285	NASDAQ	ACTG	Thu, Jan 24, 2008	8.36	8.40	7.94	8.15
1284	NASDAQ	ACTG	Wed, Jan 23, 2008	7.80	8.50	7.75	8.29
1283	NASDAQ	ACTG	Tue, Jan 22, 2008	7.85	8.25	7.85	8.00
1282	NASDAQ	ACTG	Fri, Jan 18, 2008	8.44	8.85	8.12	8.31
1281	NASDAQ	ACTG	Thu, Jan 17, 2008	9.22	9.22	8.43	8.53
1280	NASDAQ	ACTG	Wed, Jan 16, 2008	8.33	9.26	8.20	9.21
1279	NASDAQ	ACTG	Tue, Jan 15, 2008	8.59	8.69	8.15	8.34
1278	NASDAQ	ACTG	Mon, Jan 14, 2008	8.58	8.79	8.30	8.71
1277	NASDAQ	ACTG	Fri, Jan 11, 2008	8.49	8.87	8.43	8.51
1276	NASDAQ	ACTG	Thu, Jan 10, 2008	8.09	8.67	7.88	8.49
1275	NASDAQ	ACTG	Wed, Jan 9, 2008	8.02	8.28	7.63	8.09
1274	NASDAQ	ACTG	Tue, Jan 8, 2008	8.51	8.85	8.00	8.05
1273	NASDAQ	ACTG	Mon, Jan 7, 2008	8.36	8.67	8.09	8.49
1272	NASDAQ	ACTG	Fri, Jan 4, 2008	8.51	8.71	8.30	8.30
1271	NASDAQ	ACTG	Thu, Jan 3, 2008	8.68	8.89	8.60	8.61
1270	NASDAQ	ACTG	Wed, Jan 2, 2008	9.05	9.30	8.57	8.68
1269	NASDAQ	ACTG	Mon, Dec 31, 2007	8.80	9.11	8.44	8.98
1268	NASDAQ	ACTG	Fri, Dec 28, 2007	8.64	8.95	8.62	8.71
1267	NASDAQ	ACTG	Thu, Dec 27, 2007	9.12	9.25	8.59	8.61
1266	NASDAQ	ACTG	Wed, Dec 26, 2007	9.09	9.24	8.86	9.23
1265	NASDAQ	ACTG	Mon, Dec 24, 2007	9.13	9.26	8.90	9.15
1264	NASDAQ	ACTG	Fri, Dec 21, 2007	9.19	9.19	8.94	8.99
1263	NASDAQ	ACTG	Thu, Dec 20, 2007	9.07	9.07	8.71	8.98
1262	NASDAQ	ACTG	Wed, Dec 19, 2007	9.01	9.07	8.91	8.98
1261	NASDAQ	ACTG	Tue, Dec 18, 2007	9.08	9.14	8.82	9.04
1260	NASDAQ	ACTG	Mon, Dec 17, 2007	9.35	9.52	9.00	9.01
1259	NASDAQ	ACTG	Fri, Dec 14, 2007	9.36	9.81	9.26	9.26
1258	NASDAQ	ACTG	Thu, Dec 13, 2007	9.35	9.59	8.98	9.49
1257	NASDAQ	ACTG	Wed, Dec 12, 2007	9.42	9.74	9.16	9.45
1256	NASDAQ	ACTG	Tue, Dec 11, 2007	9.79	10.19	9.22	9.22
1255	NASDAQ	ACTG	Mon, Dec 10, 2007	10.22	10.30	9.68	9.72
1254	NASDAQ	ACTG	Fri, Dec 7, 2007	10.35	10.65	10.01	10.35
1253	NASDAQ	ACTG	Thu, Dec 6, 2007	9.15	10.39	8.94	10.35
1252	NASDAQ	ACTG	Wed, Dec 5, 2007	8.73	9.18	8.73	9.02
1251	NASDAQ	ACTG	Tue, Dec 4, 2007	8.61	8.84	8.42	8.75
1250	NASDAQ	ACTG	Mon, Dec 3, 2007	9.35	9.35	8.62	8.70
1249	NASDAQ	ACTG	Fri, Nov 30, 2007	9.58	9.59	9.12	9.22
1248	NASDAQ	ACTG	Thu, Nov 29, 2007	9.80	9.84	9.34	9.46
1247	NASDAQ	ACTG	Wed, Nov 28, 2007	9.28	9.91	9.26	9.73
1246	NASDAQ	ACTG	Tue, Nov 27, 2007	8.98	9.25	8.60	9.20
1245	NASDAQ	ACTG	Mon, Nov 26, 2007	9.78	9.84	8.96	8.97
1244	NASDAQ	ACTG	Fri, Nov 23, 2007	9.99	9.99	9.77	9.82
1243	NASDAQ	ACTG	Wed, Nov 21, 2007	9.95	10.05	9.68	9.93
1242	NASDAQ	ACTG	Tue, Nov 20, 2007	10.24	10.40	9.51	10.03
1241	NASDAQ	ACTG	Mon, Nov 19, 2007	11.30	11.30	9.89	10.02
1240	NASDAQ	ACTG	Fri, Nov 16, 2007	11.77	11.85	10.54	11.37
1239	NASDAQ	ACTG	Thu, Nov 15, 2007	15.44	17.92	15.41	17.15
1238	NASDAQ	ACTG	Wed, Nov 14, 2007	15.26	15.64	15.03	15.55
1237	NASDAQ	ACTG	Tue, Nov 13, 2007	14.58	15.49	14.54	15.19
1236	NASDAQ	ACTG	Mon, Nov 12, 2007	14.70	14.70	14.41	14.47
1235	NASDAQ	ACTG	Fri, Nov 9, 2007	13.92	14.83	13.68	14.69
1234	NASDAQ	ACTG	Thu, Nov 8, 2007	15.42	15.42	13.92	14.08
1233	NASDAQ	ACTG	Wed, Nov 7, 2007	15.82	16.10	15.13	15.28
1232	NASDAQ	ACTG	Tue, Nov 6, 2007	15.85	16.19	15.53	16.05
1231	NASDAQ	ACTG	Mon, Nov 5, 2007	15.37	15.88	15.33	15.83
1230	NASDAQ	ACTG	Fri, Nov 2, 2007	15.88	15.88	15.30	15.61
1229	NASDAQ	ACTG	Thu, Nov 1, 2007	16.56	16.56	15.40	15.71
1228	NASDAQ	ACTG	Wed, Oct 31, 2007	16.37	16.80	15.79	16.51
1227	NASDAQ	ACTG	Tue, Oct 30, 2007	16.58	16.66	16.20	16.27
1226	NASDAQ	ACTG	Mon, Oct 29, 2007	16.84	17.11	16.30	16.62
1225	NASDAQ	ACTG	Fri, Oct 26, 2007	15.63	16.87	15.22	16.79
1224	NASDAQ	ACTG	Thu, Oct 25, 2007	15.39	16.31	15.32	15.63
1223	NASDAQ	ACTG	Wed, Oct 24, 2007	15.83	15.87	15.04	15.40
1222	NASDAQ	ACTG	Tue, Oct 23, 2007	16.08	16.08	15.63	15.98
1221	NASDAQ	ACTG	Mon, Oct 22, 2007	15.46	16.15	15.20	16.01
1220	NASDAQ	ACTG	Fri, Oct 19, 2007	16.37	16.37	15.56	15.60
1219	NASDAQ	ACTG	Thu, Oct 18, 2007	16.46	16.59	16.08	16.40
1218	NASDAQ	ACTG	Wed, Oct 17, 2007	16.66	16.72	16.12	16.51
1217	NASDAQ	ACTG	Tue, Oct 16, 2007	16.33	16.60	16.33	16.54
1216	NASDAQ	ACTG	Mon, Oct 15, 2007	16.35	16.56	16.26	16.53
1215	NASDAQ	ACTG	Fri, Oct 12, 2007	15.95	16.35	15.95	16.29
1214	NASDAQ	ACTG	Thu, Oct 11, 2007	16.16	16.18	15.77	15.99
1213	NASDAQ	ACTG	Wed, Oct 10, 2007	16.11	16.15	15.84	16.14
1212	NASDAQ	ACTG	Tue, Oct 9, 2007	15.98	16.25	15.81	16.20
1211	NASDAQ	ACTG	Mon, Oct 8, 2007	16.09	16.09	15.69	15.97
1210	NASDAQ	ACTG	Fri, Oct 5, 2007	15.39	16.18	15.07	15.97
1209	NASDAQ	ACTG	Thu, Oct 4, 2007	15.41	15.74	15.14	15.20
1208	NASDAQ	ACTG	Wed, Oct 3, 2007	15.50	15.55	15.07	15.41
1207	NASDAQ	ACTG	Tue, Oct 2, 2007	15.00	15.99	14.91	15.56
1206	NASDAQ	ACTG	Mon, Oct 1, 2007	14.77	15.40	14.57	15.16
1205	NASDAQ	ACTG	Fri, Sep 28, 2007	14.68	14.86	14.62	14.68
1204	NASDAQ	ACTG	Thu, Sep 27, 2007	14.64	14.91	14.50	14.72
1203	NASDAQ	ACTG	Wed, Sep 26, 2007	14.46	14.91	14.40	14.55
1202	NASDAQ	ACTG	Tue, Sep 25, 2007	14.23	14.39	14.10	14.34
1201	NASDAQ	ACTG	Mon, Sep 24, 2007	14.79	14.87	14.24	14.35
1200	NASDAQ	ACTG	Fri, Sep 21, 2007	14.53	15.50	14.53	14.82
1199	NASDAQ	ACTG	Thu, Sep 20, 2007	14.53	14.68	14.25	14.39
1198	NASDAQ	ACTG	Wed, Sep 19, 2007	14.60	15.00	14.23	14.60
1197	NASDAQ	ACTG	Tue, Sep 18, 2007	13.55	14.49	13.29	14.43
1196	NASDAQ	ACTG	Mon, Sep 17, 2007	13.92	14.04	13.23	13.38
1195	NASDAQ	ACTG	Fri, Sep 14, 2007	13.92	14.11	13.92	14.09
1194	NASDAQ	ACTG	Thu, Sep 13, 2007	14.32	14.39	13.92	14.12
1193	NASDAQ	ACTG	Wed, Sep 12, 2007	14.71	14.75	14.11	14.18
1192	NASDAQ	ACTG	Tue, Sep 11, 2007	14.30	14.87	14.27	14.74
1191	NASDAQ	ACTG	Mon, Sep 10, 2007	14.78	14.79	13.93	14.25
1190	NASDAQ	ACTG	Fri, Sep 7, 2007	15.50	15.50	14.58	14.64
1189	NASDAQ	ACTG	Thu, Sep 6, 2007	15.67	15.88	15.41	15.82
1188	NASDAQ	ACTG	Wed, Sep 5, 2007	15.31	15.67	15.05	15.62
1187	NASDAQ	ACTG	Tue, Sep 4, 2007	14.95	15.73	14.95	15.44
1186	NASDAQ	ACTG	Fri, Aug 31, 2007	14.45	15.14	14.41	14.98
1185	NASDAQ	ACTG	Thu, Aug 30, 2007	14.00	15.01	13.75	14.68
1184	NASDAQ	ACTG	Wed, Aug 29, 2007	12.01	14.25	12.01	14.22
1183	NASDAQ	ACTG	Tue, Aug 28, 2007	11.92	12.25	11.85	12.06
1182	NASDAQ	ACTG	Mon, Aug 27, 2007	12.31	12.42	11.96	12.02
1181	NASDAQ	ACTG	Fri, Aug 24, 2007	12.03	12.44	11.87	12.37
1180	NASDAQ	ACTG	Thu, Aug 23, 2007	12.50	12.50	11.85	12.05
1179	NASDAQ	ACTG	Wed, Aug 22, 2007	12.50	12.76	12.21	12.50
1178	NASDAQ	ACTG	Tue, Aug 21, 2007	12.41	12.62	12.21	12.33
1177	NASDAQ	ACTG	Mon, Aug 20, 2007	12.49	12.50	11.94	12.35
1176	NASDAQ	ACTG	Fri, Aug 17, 2007	12.36	12.73	11.92	12.42
1175	NASDAQ	ACTG	Thu, Aug 16, 2007	11.16	12.00	10.87	12.00
1174	NASDAQ	ACTG	Wed, Aug 15, 2007	11.16	11.65	11.10	11.19
1173	NASDAQ	ACTG	Tue, Aug 14, 2007	11.87	12.09	11.17	11.26
1172	NASDAQ	ACTG	Mon, Aug 13, 2007	12.75	12.87	11.84	11.93
1171	NASDAQ	ACTG	Fri, Aug 10, 2007	12.12	12.88	12.00	12.53
1170	NASDAQ	ACTG	Thu, Aug 9, 2007	12.54	13.00	12.19	12.28
1169	NASDAQ	ACTG	Wed, Aug 8, 2007	11.60	13.32	11.49	13.07
1168	NASDAQ	ACTG	Tue, Aug 7, 2007	11.81	11.90	11.42	11.57
1167	NASDAQ	ACTG	Mon, Aug 6, 2007	12.30	12.30	11.77	11.96
1166	NASDAQ	ACTG	Fri, Aug 3, 2007	12.70	12.70	12.10	12.16
1165	NASDAQ	ACTG	Thu, Aug 2, 2007	12.81	12.85	12.10	12.68
1164	NASDAQ	ACTG	Wed, Aug 1, 2007	12.80	12.90	12.24	12.65
1163	NASDAQ	ACTG	Tue, Jul 31, 2007	13.18	13.18	12.40	12.86
1162	NASDAQ	ACTG	Mon, Jul 30, 2007	13.13	13.44	12.63	12.90
1161	NASDAQ	ACTG	Fri, Jul 27, 2007	13.75	14.28	12.67	12.82
1160	NASDAQ	ACTG	Thu, Jul 26, 2007	15.00	15.00	14.37	14.68
1159	NASDAQ	ACTG	Wed, Jul 25, 2007	15.30	15.41	14.89	15.17
1158	NASDAQ	ACTG	Tue, Jul 24, 2007	15.40	15.73	15.09	15.31
1157	NASDAQ	ACTG	Mon, Jul 23, 2007	15.76	16.00	15.60	15.64
1156	NASDAQ	ACTG	Fri, Jul 20, 2007	15.60	16.00	15.27	15.67
1155	NASDAQ	ACTG	Thu, Jul 19, 2007	15.47	15.69	15.30	15.63
1154	NASDAQ	ACTG	Wed, Jul 18, 2007	15.66	15.85	15.29	15.62
1153	NASDAQ	ACTG	Tue, Jul 17, 2007	15.73	15.98	15.50	15.79
1152	NASDAQ	ACTG	Mon, Jul 16, 2007	15.71	15.99	15.61	15.74
1151	NASDAQ	ACTG	Fri, Jul 13, 2007	15.99	16.00	15.79	15.80
1150	NASDAQ	ACTG	Thu, Jul 12, 2007	15.86	16.28	15.63	16.00
1149	NASDAQ	ACTG	Wed, Jul 11, 2007	15.20	15.80	15.20	15.70
1148	NASDAQ	ACTG	Tue, Jul 10, 2007	15.68	15.75	15.20	15.24
1147	NASDAQ	ACTG	Mon, Jul 9, 2007	16.25	16.26	15.75	15.87
1146	NASDAQ	ACTG	Fri, Jul 6, 2007	16.00	16.33	15.87	16.26
1145	NASDAQ	ACTG	Thu, Jul 5, 2007	16.20	16.20	15.75	16.04
1144	NASDAQ	ACTG	Tue, Jul 3, 2007	16.35	16.40	16.18	16.20
1143	NASDAQ	ACTG	Mon, Jul 2, 2007	16.44	16.75	16.04	16.27
1142	NASDAQ	ACTG	Fri, Jun 29, 2007	15.52	16.75	15.50	16.16
1141	NASDAQ	ACTG	Thu, Jun 28, 2007	15.29	15.45	15.08	15.32
1140	NASDAQ	ACTG	Wed, Jun 27, 2007	15.03	15.46	14.94	15.26
1139	NASDAQ	ACTG	Tue, Jun 26, 2007	14.72	15.42	14.61	15.19
1138	NASDAQ	ACTG	Mon, Jun 25, 2007	14.75	14.84	14.45	14.64
1137	NASDAQ	ACTG	Fri, Jun 22, 2007	14.57	14.96	14.56	14.71
1136	NASDAQ	ACTG	Thu, Jun 21, 2007	14.46	14.85	14.44	14.68
1135	NASDAQ	ACTG	Wed, Jun 20, 2007	14.55	14.75	14.39	14.63
1134	NASDAQ	ACTG	Tue, Jun 19, 2007	13.91	14.52	13.91	14.51
1133	NASDAQ	ACTG	Mon, Jun 18, 2007	14.25	14.25	13.65	14.03
1132	NASDAQ	ACTG	Fri, Jun 15, 2007	14.24	14.59	13.96	14.24
1131	NASDAQ	ACTG	Thu, Jun 14, 2007	13.56	13.80	13.47	13.70
1130	NASDAQ	ACTG	Wed, Jun 13, 2007	13.18	13.53	13.13	13.51
1129	NASDAQ	ACTG	Tue, Jun 12, 2007	13.35	13.40	12.76	13.15
1128	NASDAQ	ACTG	Mon, Jun 11, 2007	13.52	13.52	13.25	13.45
1127	NASDAQ	ACTG	Fri, Jun 8, 2007	13.14	13.64	13.02	13.53
1126	NASDAQ	ACTG	Thu, Jun 7, 2007	13.49	13.78	13.11	13.19
1125	NASDAQ	ACTG	Wed, Jun 6, 2007	13.65	13.71	13.44	13.59
1124	NASDAQ	ACTG	Tue, Jun 5, 2007	14.00	14.12	13.75	13.78
1123	NASDAQ	ACTG	Mon, Jun 4, 2007	13.68	14.08	13.55	14.03
1122	NASDAQ	ACTG	Fri, Jun 1, 2007	13.66	13.83	13.58	13.79
1121	NASDAQ	ACTG	Thu, May 31, 2007	13.60	13.69	13.29	13.57
1120	NASDAQ	ACTG	Wed, May 30, 2007	13.58	13.70	13.40	13.62
1119	NASDAQ	ACTG	Tue, May 29, 2007	14.05	14.11	13.46	13.73
1118	NASDAQ	ACTG	Fri, May 25, 2007	13.48	14.10	13.29	14.02
1117	NASDAQ	ACTG	Thu, May 24, 2007	13.83	13.84	13.26	13.37
1116	NASDAQ	ACTG	Wed, May 23, 2007	14.23	14.23	13.83	13.87
1115	NASDAQ	ACTG	Tue, May 22, 2007	14.09	14.35	14.01	14.16
1114	NASDAQ	ACTG	Mon, May 21, 2007	13.44	14.06	13.37	14.01
1113	NASDAQ	ACTG	Fri, May 18, 2007	13.50	13.50	13.11	13.44
1112	NASDAQ	ACTG	Thu, May 17, 2007	13.44	13.57	13.35	13.47
1111	NASDAQ	ACTG	Wed, May 16, 2007	13.58	13.65	13.29	13.50
1110	NASDAQ	ACTG	Tue, May 15, 2007	13.82	14.11	13.41	13.51
1109	NASDAQ	ACTG	Mon, May 14, 2007	14.21	14.24	14.09	14.16
1108	NASDAQ	ACTG	Fri, May 11, 2007	14.04	14.42	13.80	14.29
1107	NASDAQ	ACTG	Thu, May 10, 2007	14.38	14.49	14.08	14.12
1106	NASDAQ	ACTG	Wed, May 9, 2007	14.24	14.82	14.23	14.52
1105	NASDAQ	ACTG	Tue, May 8, 2007	13.94	14.16	13.19	14.11
1104	NASDAQ	ACTG	Mon, May 7, 2007	14.43	14.50	13.91	13.93
1103	NASDAQ	ACTG	Fri, May 4, 2007	14.34	14.64	14.26	14.42
1102	NASDAQ	ACTG	Thu, May 3, 2007	14.37	14.67	14.32	14.57
1101	NASDAQ	ACTG	Wed, May 2, 2007	14.67	14.91	14.33	14.47
1100	NASDAQ	ACTG	Tue, May 1, 2007	14.80	14.90	14.36	14.78
1099	NASDAQ	ACTG	Mon, Apr 30, 2007	15.82	15.93	14.72	14.92
1098	NASDAQ	ACTG	Fri, Apr 27, 2007	16.48	16.84	15.35	15.82
1097	NASDAQ	ACTG	Thu, Apr 26, 2007	15.77	16.50	15.61	16.37
1096	NASDAQ	ACTG	Wed, Apr 25, 2007	15.24	15.75	15.21	15.46
1095	NASDAQ	ACTG	Tue, Apr 24, 2007	15.20	15.38	15.16	15.31
1094	NASDAQ	ACTG	Mon, Apr 23, 2007	15.12	15.34	15.01	15.15
1093	NASDAQ	ACTG	Fri, Apr 20, 2007	14.86	15.30	14.75	15.00
1092	NASDAQ	ACTG	Thu, Apr 19, 2007	15.36	15.36	14.54	14.65
1091	NASDAQ	ACTG	Wed, Apr 18, 2007	15.70	15.85	15.38	15.45
1090	NASDAQ	ACTG	Tue, Apr 17, 2007	15.87	16.23	15.65	15.71
1089	NASDAQ	ACTG	Mon, Apr 16, 2007	15.69	15.95	15.60	15.90
1088	NASDAQ	ACTG	Fri, Apr 13, 2007	15.91	15.91	15.32	15.62
1087	NASDAQ	ACTG	Thu, Apr 12, 2007	15.88	15.99	15.30	15.99
1086	NASDAQ	ACTG	Wed, Apr 11, 2007	16.10	16.23	15.68	15.83
1085	NASDAQ	ACTG	Tue, Apr 10, 2007	16.06	16.22	15.94	15.99
1084	NASDAQ	ACTG	Mon, Apr 9, 2007	16.34	16.34	15.71	16.00
1083	NASDAQ	ACTG	Thu, Apr 5, 2007	15.70	16.44	15.51	16.41
1082	NASDAQ	ACTG	Wed, Apr 4, 2007	15.80	15.86	15.67	15.75
1081	NASDAQ	ACTG	Tue, Apr 3, 2007	15.58	16.15	15.58	15.77
1080	NASDAQ	ACTG	Mon, Apr 2, 2007	15.72	15.85	15.15	15.53
1079	NASDAQ	ACTG	Fri, Mar 30, 2007	15.81	15.83	15.41	15.82
1078	NASDAQ	ACTG	Thu, Mar 29, 2007	15.64	15.81	15.59	15.77
1077	NASDAQ	ACTG	Wed, Mar 28, 2007	15.61	15.83	15.45	15.50
1076	NASDAQ	ACTG	Tue, Mar 27, 2007	15.91	16.07	15.64	15.65
1075	NASDAQ	ACTG	Mon, Mar 26, 2007	15.87	16.05	15.73	15.95
1074	NASDAQ	ACTG	Fri, Mar 23, 2007	16.11	16.33	15.71	15.90
1073	NASDAQ	ACTG	Thu, Mar 22, 2007	16.42	16.42	16.06	16.14
1072	NASDAQ	ACTG	Wed, Mar 21, 2007	16.00	16.56	15.91	16.35
1071	NASDAQ	ACTG	Tue, Mar 20, 2007	15.49	16.25	15.43	15.98
1070	NASDAQ	ACTG	Mon, Mar 19, 2007	15.20	15.63	15.10	15.51
1069	NASDAQ	ACTG	Fri, Mar 16, 2007	14.57	15.25	14.50	15.07
1068	NASDAQ	ACTG	Thu, Mar 15, 2007	14.32	14.59	14.22	14.59
1067	NASDAQ	ACTG	Wed, Mar 14, 2007	14.34	14.63	14.03	14.31
1066	NASDAQ	ACTG	Tue, Mar 13, 2007	14.77	14.92	14.26	14.37
1065	NASDAQ	ACTG	Mon, Mar 12, 2007	14.75	15.00	14.70	14.86
1064	NASDAQ	ACTG	Fri, Mar 9, 2007	15.00	15.00	14.60	14.83
1063	NASDAQ	ACTG	Thu, Mar 8, 2007	14.20	15.03	14.20	14.85
1062	NASDAQ	ACTG	Wed, Mar 7, 2007	14.14	14.24	14.00	14.18
1061	NASDAQ	ACTG	Tue, Mar 6, 2007	14.17	14.34	14.06	14.13
1060	NASDAQ	ACTG	Mon, Mar 5, 2007	14.15	14.41	13.97	14.01
1059	NASDAQ	ACTG	Fri, Mar 2, 2007	13.87	14.11	13.70	13.75
1058	NASDAQ	ACTG	Thu, Mar 1, 2007	13.65	14.01	13.53	13.99
1057	NASDAQ	ACTG	Wed, Feb 28, 2007	13.68	14.01	13.62	13.81
1056	NASDAQ	ACTG	Tue, Feb 27, 2007	14.00	14.44	13.71	13.78
1055	NASDAQ	ACTG	Mon, Feb 26, 2007	14.41	14.43	14.13	14.20
1054	NASDAQ	ACTG	Fri, Feb 23, 2007	14.40	14.41	13.89	14.30
1053	NASDAQ	ACTG	Thu, Feb 22, 2007	13.94	14.54	13.65	14.44
1052	NASDAQ	ACTG	Wed, Feb 21, 2007	14.47	14.93	14.47	14.89
1051	NASDAQ	ACTG	Tue, Feb 20, 2007	14.15	14.68	14.15	14.46
1050	NASDAQ	ACTG	Fri, Feb 16, 2007	13.56	14.44	13.52	14.24
1049	NASDAQ	ACTG	Thu, Feb 15, 2007	13.75	13.80	13.47	13.51
1048	NASDAQ	ACTG	Wed, Feb 14, 2007	14.25	14.33	13.80	13.83
1047	NASDAQ	ACTG	Tue, Feb 13, 2007	14.01	14.34	14.00	14.16
1046	NASDAQ	ACTG	Mon, Feb 12, 2007	14.23	14.56	13.87	13.99
1045	NASDAQ	ACTG	Fri, Feb 9, 2007	14.68	15.10	14.23	14.36
1044	NASDAQ	ACTG	Thu, Feb 8, 2007	15.00	15.00	14.61	14.66
1043	NASDAQ	ACTG	Wed, Feb 7, 2007	14.63	15.00	14.63	14.99
1042	NASDAQ	ACTG	Tue, Feb 6, 2007	13.60	14.75	13.50	14.63
1041	NASDAQ	ACTG	Mon, Feb 5, 2007	13.56	13.78	13.45	13.58
1040	NASDAQ	ACTG	Fri, Feb 2, 2007	13.66	13.80	13.61	13.64
1039	NASDAQ	ACTG	Thu, Feb 1, 2007	13.63	13.78	13.50	13.64
1038	NASDAQ	ACTG	Wed, Jan 31, 2007	13.46	13.65	13.25	13.56
1037	NASDAQ	ACTG	Tue, Jan 30, 2007	13.46	13.60	13.29	13.49
1036	NASDAQ	ACTG	Mon, Jan 29, 2007	13.53	13.60	13.30	13.38
1035	NASDAQ	ACTG	Fri, Jan 26, 2007	13.54	13.61	13.40	13.59
1034	NASDAQ	ACTG	Thu, Jan 25, 2007	13.87	13.91	13.46	13.52
1033	NASDAQ	ACTG	Wed, Jan 24, 2007	13.25	13.90	13.25	13.78
1032	NASDAQ	ACTG	Tue, Jan 23, 2007	12.30	13.61	12.30	13.19
1031	NASDAQ	ACTG	Mon, Jan 22, 2007	12.68	12.68	12.28	12.32
1030	NASDAQ	ACTG	Fri, Jan 19, 2007	12.40	12.75	12.23	12.72
1029	NASDAQ	ACTG	Thu, Jan 18, 2007	12.58	12.70	12.26	12.41
1028	NASDAQ	ACTG	Wed, Jan 17, 2007	12.72	12.89	12.51	12.60
1027	NASDAQ	ACTG	Tue, Jan 16, 2007	13.03	13.28	12.67	12.72
1026	NASDAQ	ACTG	Fri, Jan 12, 2007	13.06	13.20	12.83	12.99
1025	NASDAQ	ACTG	Thu, Jan 11, 2007	13.18	13.30	13.02	13.09
1024	NASDAQ	ACTG	Wed, Jan 10, 2007	13.37	13.44	13.15	13.17
1023	NASDAQ	ACTG	Tue, Jan 9, 2007	13.14	13.56	13.14	13.51
1022	NASDAQ	ACTG	Mon, Jan 8, 2007	13.60	13.60	13.00	13.14
1021	NASDAQ	ACTG	Fri, Jan 5, 2007	13.23	13.77	13.23	13.55
1020	NASDAQ	ACTG	Thu, Jan 4, 2007	13.20	13.55	13.15	13.37
1019	NASDAQ	ACTG	Wed, Jan 3, 2007	13.40	13.80	13.15	13.38
1018	NASDAQ	ACTG	Fri, Dec 29, 2006	13.89	13.91	13.33	13.38
1017	NASDAQ	ACTG	Thu, Dec 28, 2006	13.92	14.08	13.66	13.95
1016	NASDAQ	ACTG	Wed, Dec 27, 2006	13.49	14.02	13.36	14.02
1015	NASDAQ	ACTG	Tue, Dec 26, 2006	13.52	13.52	13.16	13.41
1014	NASDAQ	ACTG	Fri, Dec 22, 2006	13.23	13.38	13.04	13.24
1013	NASDAQ	ACTG	Thu, Dec 21, 2006	13.29	13.60	13.13	13.19
1012	NASDAQ	ACTG	Wed, Dec 20, 2006	13.02	13.32	13.02	13.19
1011	NASDAQ	ACTG	Tue, Dec 19, 2006	12.71	13.09	12.64	12.92
1010	NASDAQ	ACTG	Mon, Dec 18, 2006	13.15	13.32	12.70	12.74
1009	NASDAQ	ACTG	Fri, Dec 15, 2006	13.21	13.32	13.11	13.12
1008	NASDAQ	ACTG	Thu, Dec 14, 2006	13.40	13.42	13.10	13.14
1007	NASDAQ	ACTG	Wed, Dec 13, 2006	13.70	13.89	13.15	13.35
1006	NASDAQ	ACTG	Tue, Dec 12, 2006	14.05	14.15	13.48	13.65
1005	NASDAQ	ACTG	Mon, Dec 11, 2006	13.83	14.28	13.67	14.05
1004	NASDAQ	ACTG	Fri, Dec 8, 2006	13.80	14.10	13.62	13.86
1003	NASDAQ	ACTG	Thu, Dec 7, 2006	14.36	14.48	13.78	13.81
1002	NASDAQ	ACTG	Wed, Dec 6, 2006	14.53	14.67	14.27	14.36
1001	NASDAQ	ACTG	Tue, Dec 5, 2006	14.22	14.59	14.08	14.53
1000	NASDAQ	ACTG	Mon, Dec 4, 2006	13.85	14.39	13.82	14.20
999	NASDAQ	ACTG	Fri, Dec 1, 2006	13.91	14.03	13.38	13.79
998	NASDAQ	ACTG	Thu, Nov 30, 2006	14.25	14.29	13.91	13.93
997	NASDAQ	ACTG	Wed, Nov 29, 2006	14.17	14.32	13.93	14.25
996	NASDAQ	ACTG	Tue, Nov 28, 2006	14.28	14.32	13.88	14.13
995	NASDAQ	ACTG	Mon, Nov 27, 2006	15.02	15.04	14.30	14.35
994	NASDAQ	ACTG	Fri, Nov 24, 2006	15.07	15.09	14.70	14.97
993	NASDAQ	ACTG	Wed, Nov 22, 2006	15.13	15.58	15.02	15.23
992	NASDAQ	ACTG	Tue, Nov 21, 2006	14.64	15.30	14.64	15.15
991	NASDAQ	ACTG	Mon, Nov 20, 2006	14.35	14.80	14.28	14.56
990	NASDAQ	ACTG	Fri, Nov 17, 2006	14.75	14.75	14.30	14.35
989	NASDAQ	ACTG	Thu, Nov 16, 2006	15.44	15.44	14.66	14.75
988	NASDAQ	ACTG	Wed, Nov 15, 2006	15.06	15.50	15.03	15.40
987	NASDAQ	ACTG	Tue, Nov 14, 2006	14.67	15.14	14.65	15.14
986	NASDAQ	ACTG	Mon, Nov 13, 2006	13.97	14.67	13.97	14.64
985	NASDAQ	ACTG	Fri, Nov 10, 2006	13.73	14.05	13.73	14.05
984	NASDAQ	ACTG	Thu, Nov 9, 2006	13.99	14.25	13.60	13.72
983	NASDAQ	ACTG	Wed, Nov 8, 2006	13.64	14.12	13.57	14.00
982	NASDAQ	ACTG	Tue, Nov 7, 2006	12.94	13.75	12.94	13.73
981	NASDAQ	ACTG	Mon, Nov 6, 2006	12.59	13.00	12.37	12.94
980	NASDAQ	ACTG	Fri, Nov 3, 2006	12.05	12.72	12.05	12.53
979	NASDAQ	ACTG	Thu, Nov 2, 2006	12.26	12.44	12.00	12.03
978	NASDAQ	ACTG	Wed, Nov 1, 2006	12.81	12.83	12.28	12.31
977	NASDAQ	ACTG	Tue, Oct 31, 2006	12.48	12.88	12.48	12.78
976	NASDAQ	ACTG	Mon, Oct 30, 2006	12.08	12.81	12.08	12.49
975	NASDAQ	ACTG	Fri, Oct 27, 2006	13.02	13.26	11.70	12.25
974	NASDAQ	ACTG	Thu, Oct 26, 2006	13.15	13.32	13.00	13.20
973	NASDAQ	ACTG	Wed, Oct 25, 2006	13.04	13.34	12.86	13.11
972	NASDAQ	ACTG	Tue, Oct 24, 2006	12.95	13.14	12.82	13.12
971	NASDAQ	ACTG	Mon, Oct 23, 2006	12.95	13.06	12.87	12.96
970	NASDAQ	ACTG	Fri, Oct 20, 2006	13.08	13.08	12.91	13.01
969	NASDAQ	ACTG	Thu, Oct 19, 2006	12.76	13.05	12.36	13.02
968	NASDAQ	ACTG	Wed, Oct 18, 2006	13.11	13.25	12.82	12.94
967	NASDAQ	ACTG	Tue, Oct 17, 2006	13.13	13.19	12.62	12.99
966	NASDAQ	ACTG	Mon, Oct 16, 2006	12.95	13.27	12.80	13.26
965	NASDAQ	ACTG	Fri, Oct 13, 2006	13.14	13.15	12.92	12.97
964	NASDAQ	ACTG	Thu, Oct 12, 2006	12.95	13.15	12.81	13.13
963	NASDAQ	ACTG	Wed, Oct 11, 2006	12.93	13.00	12.82	12.83
962	NASDAQ	ACTG	Tue, Oct 10, 2006	12.88	13.17	12.80	13.03
961	NASDAQ	ACTG	Mon, Oct 9, 2006	12.83	13.36	12.77	13.03
960	NASDAQ	ACTG	Fri, Oct 6, 2006	12.48	12.80	12.10	12.70
959	NASDAQ	ACTG	Thu, Oct 5, 2006	11.68	12.50	11.68	12.48
958	NASDAQ	ACTG	Wed, Oct 4, 2006	11.36	11.70	11.26	11.66
957	NASDAQ	ACTG	Tue, Oct 3, 2006	11.15	11.54	11.05	11.36
956	NASDAQ	ACTG	Mon, Oct 2, 2006	11.43	11.63	11.05	11.22
955	NASDAQ	ACTG	Fri, Sep 29, 2006	11.25	11.50	11.02	11.35
954	NASDAQ	ACTG	Thu, Sep 28, 2006	11.22	11.50	11.09	11.28
953	NASDAQ	ACTG	Wed, Sep 27, 2006	10.71	11.23	10.71	11.22
952	NASDAQ	ACTG	Tue, Sep 26, 2006	10.66	10.95	10.55	10.82
951	NASDAQ	ACTG	Mon, Sep 25, 2006	10.37	10.71	10.20	10.64
950	NASDAQ	ACTG	Fri, Sep 22, 2006	10.35	10.40	10.19	10.35
949	NASDAQ	ACTG	Thu, Sep 21, 2006	10.25	10.45	10.20	10.35
948	NASDAQ	ACTG	Wed, Sep 20, 2006	10.07	10.20	9.94	10.18
947	NASDAQ	ACTG	Tue, Sep 19, 2006	9.67	10.13	9.63	9.90
946	NASDAQ	ACTG	Mon, Sep 18, 2006	9.85	9.92	9.55	9.70
945	NASDAQ	ACTG	Fri, Sep 15, 2006	9.49	9.82	9.48	9.78
944	NASDAQ	ACTG	Thu, Sep 14, 2006	9.73	9.73	9.31	9.42
943	NASDAQ	ACTG	Wed, Sep 13, 2006	9.93	10.15	9.76	9.77
942	NASDAQ	ACTG	Tue, Sep 12, 2006	9.69	9.99	9.69	9.93
941	NASDAQ	ACTG	Mon, Sep 11, 2006	9.76	9.97	9.65	9.74
940	NASDAQ	ACTG	Fri, Sep 8, 2006	10.17	10.30	9.80	9.80
939	NASDAQ	ACTG	Thu, Sep 7, 2006	10.24	10.47	10.10	10.10
938	NASDAQ	ACTG	Wed, Sep 6, 2006	10.89	11.00	10.26	10.33
937	NASDAQ	ACTG	Tue, Sep 5, 2006	10.62	11.02	10.54	11.00
936	NASDAQ	ACTG	Fri, Sep 1, 2006	10.86	10.90	10.37	10.72
935	NASDAQ	ACTG	Thu, Aug 31, 2006	10.79	11.00	10.68	10.76
934	NASDAQ	ACTG	Wed, Aug 30, 2006	10.65	10.90	10.49	10.81
933	NASDAQ	ACTG	Tue, Aug 29, 2006	10.52	10.65	10.31	10.62
932	NASDAQ	ACTG	Mon, Aug 28, 2006	10.13	10.50	10.06	10.50
931	NASDAQ	ACTG	Fri, Aug 25, 2006	10.11	10.26	10.03	10.18
930	NASDAQ	ACTG	Thu, Aug 24, 2006	9.98	10.26	9.94	10.16
929	NASDAQ	ACTG	Wed, Aug 23, 2006	10.05	10.54	9.98	9.99
928	NASDAQ	ACTG	Tue, Aug 22, 2006	10.20	10.40	9.90	10.01
927	NASDAQ	ACTG	Mon, Aug 21, 2006	10.30	10.38	10.12	10.19
926	NASDAQ	ACTG	Fri, Aug 18, 2006	10.73	10.73	9.80	10.39
925	NASDAQ	ACTG	Thu, Aug 17, 2006	10.59	10.80	10.50	10.67
924	NASDAQ	ACTG	Wed, Aug 16, 2006	10.50	10.70	10.36	10.65
923	NASDAQ	ACTG	Tue, Aug 15, 2006	10.13	10.41	10.13	10.40
922	NASDAQ	ACTG	Mon, Aug 14, 2006	10.01	10.48	10.01	10.07
921	NASDAQ	ACTG	Fri, Aug 11, 2006	9.68	10.20	9.40	10.01
920	NASDAQ	ACTG	Thu, Aug 10, 2006	10.36	10.38	9.62	9.80
919	NASDAQ	ACTG	Wed, Aug 9, 2006	11.03	11.07	10.10	10.44
918	NASDAQ	ACTG	Tue, Aug 8, 2006	10.98	11.11	10.86	10.91
917	NASDAQ	ACTG	Mon, Aug 7, 2006	10.89	11.11	10.75	11.00
916	NASDAQ	ACTG	Fri, Aug 4, 2006	11.21	11.45	10.70	11.02
915	NASDAQ	ACTG	Thu, Aug 3, 2006	11.31	11.39	10.72	11.11
914	NASDAQ	ACTG	Wed, Aug 2, 2006	11.57	11.59	11.36	11.44
913	NASDAQ	ACTG	Tue, Aug 1, 2006	11.95	12.10	11.49	11.57
912	NASDAQ	ACTG	Mon, Jul 31, 2006	12.12	12.25	11.82	12.06
911	NASDAQ	ACTG	Fri, Jul 28, 2006	11.75	13.29	11.57	12.16
910	NASDAQ	ACTG	Thu, Jul 27, 2006	12.16	12.16	11.61	11.75
909	NASDAQ	ACTG	Wed, Jul 26, 2006	12.05	12.25	11.90	12.00
908	NASDAQ	ACTG	Tue, Jul 25, 2006	11.62	13.40	11.00	12.05
907	NASDAQ	ACTG	Mon, Jul 24, 2006	12.10	12.22	11.70	12.07
906	NASDAQ	ACTG	Fri, Jul 21, 2006	12.86	12.86	11.84	11.98
905	NASDAQ	ACTG	Thu, Jul 20, 2006	12.61	12.68	12.11	12.19
904	NASDAQ	ACTG	Wed, Jul 19, 2006	12.11	13.53	12.10	12.44
903	NASDAQ	ACTG	Tue, Jul 18, 2006	12.18	13.53	11.64	12.14
902	NASDAQ	ACTG	Mon, Jul 17, 2006	12.29	12.65	11.92	12.02
901	NASDAQ	ACTG	Fri, Jul 14, 2006	12.66	13.05	12.25	12.43
900	NASDAQ	ACTG	Thu, Jul 13, 2006	13.39	13.39	12.47	12.69
899	NASDAQ	ACTG	Wed, Jul 12, 2006	13.91	14.05	13.25	13.30
898	NASDAQ	ACTG	Tue, Jul 11, 2006	14.09	14.28	13.30	14.02
897	NASDAQ	ACTG	Mon, Jul 10, 2006	14.50	14.60	14.00	14.10
896	NASDAQ	ACTG	Fri, Jul 7, 2006	14.80	14.94	14.22	14.36
895	NASDAQ	ACTG	Thu, Jul 6, 2006	14.62	14.94	13.77	14.62
894	NASDAQ	ACTG	Wed, Jul 5, 2006	14.47	14.95	14.20	14.69
893	NASDAQ	ACTG	Mon, Jul 3, 2006	14.20	14.80	14.17	14.79
892	NASDAQ	ACTG	Fri, Jun 30, 2006	14.46	14.65	14.06	14.06
891	NASDAQ	ACTG	Thu, Jun 29, 2006	13.87	14.45	13.58	14.43
890	NASDAQ	ACTG	Wed, Jun 28, 2006	13.84	13.97	13.31	13.66
889	NASDAQ	ACTG	Tue, Jun 27, 2006	13.90	14.26	13.61	13.77
888	NASDAQ	ACTG	Mon, Jun 26, 2006	14.10	14.10	13.74	13.90
887	NASDAQ	ACTG	Fri, Jun 23, 2006	14.02	14.13	13.82	14.00
886	NASDAQ	ACTG	Thu, Jun 22, 2006	14.34	14.46	13.88	13.98
885	NASDAQ	ACTG	Wed, Jun 21, 2006	14.16	14.50	13.80	14.32
884	NASDAQ	ACTG	Tue, Jun 20, 2006	13.44	14.00	13.12	13.96
883	NASDAQ	ACTG	Mon, Jun 19, 2006	13.49	13.66	13.20	13.36
882	NASDAQ	ACTG	Fri, Jun 16, 2006	12.97	13.48	12.91	13.40
881	NASDAQ	ACTG	Thu, Jun 15, 2006	12.71	13.03	12.56	12.94
880	NASDAQ	ACTG	Wed, Jun 14, 2006	12.54	12.90	12.35	12.71
879	NASDAQ	ACTG	Tue, Jun 13, 2006	12.82	12.95	12.13	12.55
878	NASDAQ	ACTG	Mon, Jun 12, 2006	13.11	13.25	12.52	12.85
877	NASDAQ	ACTG	Fri, Jun 9, 2006	12.42	13.21	12.42	13.13
876	NASDAQ	ACTG	Thu, Jun 8, 2006	12.26	12.37	11.29	12.27
875	NASDAQ	ACTG	Wed, Jun 7, 2006	12.11	12.40	11.91	12.34
874	NASDAQ	ACTG	Tue, Jun 6, 2006	12.20	12.43	11.53	12.21
873	NASDAQ	ACTG	Mon, Jun 5, 2006	12.52	12.55	12.17	12.27
872	NASDAQ	ACTG	Fri, Jun 2, 2006	12.52	12.75	12.37	12.52
871	NASDAQ	ACTG	Thu, Jun 1, 2006	11.94	12.51	11.86	12.49
870	NASDAQ	ACTG	Wed, May 31, 2006	11.87	12.19	11.77	11.98
869	NASDAQ	ACTG	Tue, May 30, 2006	12.12	12.12	11.70	11.89
868	NASDAQ	ACTG	Fri, May 26, 2006	11.00	12.17	10.94	12.12
867	NASDAQ	ACTG	Thu, May 25, 2006	10.80	11.00	10.65	10.98
866	NASDAQ	ACTG	Wed, May 24, 2006	10.61	11.25	10.48	10.80
865	NASDAQ	ACTG	Tue, May 23, 2006	10.74	11.25	10.35	10.70
864	NASDAQ	ACTG	Mon, May 22, 2006	10.73	11.70	10.30	10.88
863	NASDAQ	ACTG	Fri, May 19, 2006	11.30	11.38	10.78	10.95
862	NASDAQ	ACTG	Thu, May 18, 2006	11.60	11.76	11.20	11.27
861	NASDAQ	ACTG	Wed, May 17, 2006	12.00	12.10	11.06	11.65
860	NASDAQ	ACTG	Tue, May 16, 2006	11.35	11.94	11.00	11.92
859	NASDAQ	ACTG	Mon, May 15, 2006	12.22	12.22	10.99	11.63
858	NASDAQ	ACTG	Fri, May 12, 2006	12.85	12.88	11.85	12.36
857	NASDAQ	ACTG	Thu, May 11, 2006	13.49	13.59	12.78	12.89
856	NASDAQ	ACTG	Wed, May 10, 2006	12.84	13.55	12.67	13.27
855	NASDAQ	ACTG	Tue, May 9, 2006	12.34	12.83	12.20	12.77
854	NASDAQ	ACTG	Mon, May 8, 2006	12.30	12.30	12.10	12.29
853	NASDAQ	ACTG	Fri, May 5, 2006	11.80	12.27	11.80	12.19
852	NASDAQ	ACTG	Thu, May 4, 2006	11.95	12.05	11.75	11.90
851	NASDAQ	ACTG	Wed, May 3, 2006	11.76	11.95	11.69	11.93
850	NASDAQ	ACTG	Tue, May 2, 2006	11.37	11.73	11.13	11.70
849	NASDAQ	ACTG	Mon, May 1, 2006	11.35	11.42	10.87	11.11
848	NASDAQ	ACTG	Fri, Apr 28, 2006	11.40	11.48	10.72	11.17
847	NASDAQ	ACTG	Thu, Apr 27, 2006	11.25	11.48	10.89	11.46
846	NASDAQ	ACTG	Wed, Apr 26, 2006	10.41	11.20	10.34	11.15
845	NASDAQ	ACTG	Tue, Apr 25, 2006	10.15	10.29	10.00	10.21
844	NASDAQ	ACTG	Mon, Apr 24, 2006	9.92	10.13	9.90	10.05
843	NASDAQ	ACTG	Fri, Apr 21, 2006	10.16	10.21	9.89	9.98
842	NASDAQ	ACTG	Thu, Apr 20, 2006	10.35	10.40	10.09	10.16
841	NASDAQ	ACTG	Wed, Apr 19, 2006	10.25	10.48	10.08	10.40
840	NASDAQ	ACTG	Tue, Apr 18, 2006	10.17	10.23	10.10	10.21
839	NASDAQ	ACTG	Mon, Apr 17, 2006	10.33	10.37	10.10	10.31
838	NASDAQ	ACTG	Thu, Apr 13, 2006	10.03	10.34	9.90	10.34
837	NASDAQ	ACTG	Wed, Apr 12, 2006	9.74	10.03	9.68	9.97
836	NASDAQ	ACTG	Tue, Apr 11, 2006	9.55	9.88	9.45	9.81
835	NASDAQ	ACTG	Mon, Apr 10, 2006	9.84	9.84	9.53	9.63
834	NASDAQ	ACTG	Fri, Apr 7, 2006	9.97	10.00	9.71	9.84
833	NASDAQ	ACTG	Thu, Apr 6, 2006	9.80	10.03	9.75	9.97
832	NASDAQ	ACTG	Wed, Apr 5, 2006	9.71	9.91	9.38	9.85
831	NASDAQ	ACTG	Tue, Apr 4, 2006	9.75	10.03	9.75	10.00
830	NASDAQ	ACTG	Mon, Apr 3, 2006	8.85	10.05	8.85	10.00
829	NASDAQ	ACTG	Fri, Mar 31, 2006	8.46	9.00	8.31	8.82
828	NASDAQ	ACTG	Thu, Mar 30, 2006	8.36	8.40	8.21	8.37
827	NASDAQ	ACTG	Wed, Mar 29, 2006	8.41	8.47	8.33	8.38
826	NASDAQ	ACTG	Tue, Mar 28, 2006	8.00	8.49	7.90	8.32
825	NASDAQ	ACTG	Mon, Mar 27, 2006	7.92	8.06	7.92	8.00
824	NASDAQ	ACTG	Fri, Mar 24, 2006	7.90	8.10	7.87	7.92
823	NASDAQ	ACTG	Thu, Mar 23, 2006	7.79	8.01	7.77	7.98
822	NASDAQ	ACTG	Wed, Mar 22, 2006	7.90	8.00	7.69	7.91
821	NASDAQ	ACTG	Tue, Mar 21, 2006	8.30	8.30	7.90	7.96
820	NASDAQ	ACTG	Mon, Mar 20, 2006	8.32	8.40	8.25	8.30
819	NASDAQ	ACTG	Fri, Mar 17, 2006	8.41	8.50	8.32	8.40
818	NASDAQ	ACTG	Thu, Mar 16, 2006	8.50	8.50	8.34	8.42
817	NASDAQ	ACTG	Wed, Mar 15, 2006	8.23	8.50	8.20	8.46
816	NASDAQ	ACTG	Tue, Mar 14, 2006	8.16	8.24	8.14	8.23
815	NASDAQ	ACTG	Mon, Mar 13, 2006	8.20	8.32	8.15	8.20
814	NASDAQ	ACTG	Fri, Mar 10, 2006	8.48	8.50	8.24	8.24
813	NASDAQ	ACTG	Thu, Mar 9, 2006	8.30	8.47	8.21	8.34
812	NASDAQ	ACTG	Wed, Mar 8, 2006	8.49	8.49	8.22	8.30
811	NASDAQ	ACTG	Tue, Mar 7, 2006	8.45	8.54	8.25	8.32
810	NASDAQ	ACTG	Mon, Mar 6, 2006	8.68	8.85	8.46	8.47
809	NASDAQ	ACTG	Fri, Mar 3, 2006	8.20	8.68	8.20	8.56
808	NASDAQ	ACTG	Thu, Mar 2, 2006	8.20	8.39	8.05	8.23
807	NASDAQ	ACTG	Wed, Mar 1, 2006	8.15	8.41	7.91	8.29
806	NASDAQ	ACTG	Tue, Feb 28, 2006	8.44	8.45	8.18	8.30
805	NASDAQ	ACTG	Mon, Feb 27, 2006	8.54	8.65	8.17	8.45
804	NASDAQ	ACTG	Fri, Feb 24, 2006	8.39	8.49	8.04	8.47
803	NASDAQ	ACTG	Thu, Feb 23, 2006	8.54	8.58	8.02	8.39
802	NASDAQ	ACTG	Wed, Feb 22, 2006	8.00	8.61	7.91	8.55
801	NASDAQ	ACTG	Tue, Feb 21, 2006	7.90	7.95	7.86	7.94
800	NASDAQ	ACTG	Fri, Feb 17, 2006	7.99	8.00	7.80	7.98
799	NASDAQ	ACTG	Thu, Feb 16, 2006	7.94	8.00	7.87	8.00
798	NASDAQ	ACTG	Wed, Feb 15, 2006	7.57	8.00	7.57	7.98
797	NASDAQ	ACTG	Tue, Feb 14, 2006	7.67	7.80	7.32	7.65
796	NASDAQ	ACTG	Mon, Feb 13, 2006	7.50	7.86	7.50	7.69
795	NASDAQ	ACTG	Fri, Feb 10, 2006	7.69	7.90	7.40	7.55
794	NASDAQ	ACTG	Thu, Feb 9, 2006	7.43	7.83	7.35	7.75
793	NASDAQ	ACTG	Wed, Feb 8, 2006	7.42	7.58	7.30	7.46
792	NASDAQ	ACTG	Tue, Feb 7, 2006	7.34	7.60	7.25	7.42
791	NASDAQ	ACTG	Mon, Feb 6, 2006	7.46	7.50	7.26	7.36
790	NASDAQ	ACTG	Fri, Feb 3, 2006	7.42	7.62	7.37	7.50
789	NASDAQ	ACTG	Thu, Feb 2, 2006	7.80	7.80	7.22	7.58
788	NASDAQ	ACTG	Wed, Feb 1, 2006	7.65	7.90	7.65	7.84
787	NASDAQ	ACTG	Tue, Jan 31, 2006	7.31	7.76	7.31	7.75
786	NASDAQ	ACTG	Mon, Jan 30, 2006	7.53	7.66	7.35	7.40
785	NASDAQ	ACTG	Fri, Jan 27, 2006	7.74	7.84	7.39	7.60
784	NASDAQ	ACTG	Thu, Jan 26, 2006	7.30	7.69	7.17	7.66
783	NASDAQ	ACTG	Wed, Jan 25, 2006	7.15	7.67	7.15	7.34
782	NASDAQ	ACTG	Tue, Jan 24, 2006	7.01	7.58	7.01	7.20
781	NASDAQ	ACTG	Mon, Jan 23, 2006	7.50	7.54	6.92	7.23
780	NASDAQ	ACTG	Fri, Jan 20, 2006	7.77	7.80	7.61	7.66
779	NASDAQ	ACTG	Thu, Jan 19, 2006	8.13	8.13	7.81	7.86
778	NASDAQ	ACTG	Wed, Jan 18, 2006	7.90	7.95	7.76	7.90
777	NASDAQ	ACTG	Tue, Jan 17, 2006	7.86	8.05	7.75	7.90
776	NASDAQ	ACTG	Fri, Jan 13, 2006	8.00	8.13	7.94	8.09
775	NASDAQ	ACTG	Thu, Jan 12, 2006	8.00	8.15	7.97	8.00
774	NASDAQ	ACTG	Wed, Jan 11, 2006	7.77	8.09	7.76	7.92
773	NASDAQ	ACTG	Tue, Jan 10, 2006	7.85	8.04	7.77	8.02
772	NASDAQ	ACTG	Mon, Jan 9, 2006	7.77	8.06	7.70	7.93
771	NASDAQ	ACTG	Fri, Jan 6, 2006	7.17	7.67	7.10	7.64
770	NASDAQ	ACTG	Thu, Jan 5, 2006	6.86	7.14	6.80	7.09
769	NASDAQ	ACTG	Wed, Jan 4, 2006	6.90	6.97	6.85	6.97
768	NASDAQ	ACTG	Tue, Jan 3, 2006	6.75	6.94	6.65	6.94
767	NASDAQ	ACTG	Fri, Dec 30, 2005	6.96	7.06	6.72	6.90
766	NASDAQ	ACTG	Thu, Dec 29, 2005	6.66	7.05	6.66	7.00
765	NASDAQ	ACTG	Wed, Dec 28, 2005	6.76	6.81	6.69	6.69
764	NASDAQ	ACTG	Tue, Dec 27, 2005	7.13	7.15	6.71	6.88
763	NASDAQ	ACTG	Fri, Dec 23, 2005	6.75	7.10	6.71	6.97
762	NASDAQ	ACTG	Thu, Dec 22, 2005	6.91	6.95	6.75	6.80
761	NASDAQ	ACTG	Wed, Dec 21, 2005	6.79	6.85	6.75	6.81
760	NASDAQ	ACTG	Tue, Dec 20, 2005	6.90	7.02	6.83	6.86
759	NASDAQ	ACTG	Mon, Dec 19, 2005	6.72	6.89	6.72	6.85
758	NASDAQ	ACTG	Fri, Dec 16, 2005	6.75	6.90	6.72	6.75
757	NASDAQ	ACTG	Thu, Dec 15, 2005	7.01	7.01	6.75	6.75
756	NASDAQ	ACTG	Wed, Dec 14, 2005	7.08	7.08	6.75	6.95
755	NASDAQ	ACTG	Tue, Dec 13, 2005	7.20	7.20	7.00	7.01
754	NASDAQ	ACTG	Mon, Dec 12, 2005	6.94	7.25	6.94	7.16
753	NASDAQ	ACTG	Fri, Dec 9, 2005	7.12	7.12	6.92	7.11
752	NASDAQ	ACTG	Thu, Dec 8, 2005	7.04	7.30	6.45	6.90
751	NASDAQ	ACTG	Wed, Dec 7, 2005	7.43	7.83	7.34	7.83
750	NASDAQ	ACTG	Tue, Dec 6, 2005	7.40	7.57	7.40	7.48
749	NASDAQ	ACTG	Mon, Dec 5, 2005	7.27	7.47	7.23	7.40
748	NASDAQ	ACTG	Fri, Dec 2, 2005	7.09	7.25	7.08	7.22
747	NASDAQ	ACTG	Thu, Dec 1, 2005	6.95	7.17	6.95	7.17
746	NASDAQ	ACTG	Wed, Nov 30, 2005	6.95	7.02	6.75	7.00
745	NASDAQ	ACTG	Tue, Nov 29, 2005	6.68	6.95	6.65	6.95
744	NASDAQ	ACTG	Mon, Nov 28, 2005	6.70	6.90	6.68	6.78
743	NASDAQ	ACTG	Fri, Nov 25, 2005	6.71	6.88	6.71	6.83
742	NASDAQ	ACTG	Wed, Nov 23, 2005	6.95	6.95	6.79	6.82
741	NASDAQ	ACTG	Tue, Nov 22, 2005	6.82	6.94	6.73	6.90
740	NASDAQ	ACTG	Mon, Nov 21, 2005	6.40	6.82	6.40	6.81
739	NASDAQ	ACTG	Fri, Nov 18, 2005	6.32	6.55	6.32	6.54
738	NASDAQ	ACTG	Thu, Nov 17, 2005	6.34	6.41	6.26	6.41
737	NASDAQ	ACTG	Wed, Nov 16, 2005	6.28	6.32	6.26	6.31
736	NASDAQ	ACTG	Tue, Nov 15, 2005	6.42	6.43	6.20	6.27
735	NASDAQ	ACTG	Mon, Nov 14, 2005	6.46	6.55	6.41	6.41
734	NASDAQ	ACTG	Fri, Nov 11, 2005	6.51	6.66	6.45	6.49
733	NASDAQ	ACTG	Thu, Nov 10, 2005	6.65	6.65	6.45	6.52
732	NASDAQ	ACTG	Wed, Nov 9, 2005	6.80	6.80	6.40	6.68
731	NASDAQ	ACTG	Tue, Nov 8, 2005	6.58	6.80	6.56	6.75
730	NASDAQ	ACTG	Mon, Nov 7, 2005	6.31	6.58	6.30	6.58
729	NASDAQ	ACTG	Fri, Nov 4, 2005	6.15	6.40	6.15	6.40
728	NASDAQ	ACTG	Thu, Nov 3, 2005	5.95	6.28	5.95	6.16
727	NASDAQ	ACTG	Wed, Nov 2, 2005	5.90	6.05	5.90	5.97
726	NASDAQ	ACTG	Tue, Nov 1, 2005	6.03	6.20	5.87	5.89
725	NASDAQ	ACTG	Mon, Oct 31, 2005	5.87	6.05	5.86	5.98
724	NASDAQ	ACTG	Fri, Oct 28, 2005	5.93	5.93	5.85	5.88
723	NASDAQ	ACTG	Thu, Oct 27, 2005	6.22	6.25	5.85	5.95
722	NASDAQ	ACTG	Wed, Oct 26, 2005	6.23	6.61	6.13	6.19
721	NASDAQ	ACTG	Tue, Oct 25, 2005	6.15	6.22	6.14	6.14
720	NASDAQ	ACTG	Mon, Oct 24, 2005	6.09	6.26	6.09	6.20
719	NASDAQ	ACTG	Fri, Oct 21, 2005	6.40	6.40	6.08	6.14
718	NASDAQ	ACTG	Thu, Oct 20, 2005	6.32	6.45	6.32	6.43
717	NASDAQ	ACTG	Wed, Oct 19, 2005	6.35	6.40	6.25	6.39
716	NASDAQ	ACTG	Tue, Oct 18, 2005	6.18	6.47	6.18	6.34
715	NASDAQ	ACTG	Mon, Oct 17, 2005	6.26	6.35	6.18	6.27
714	NASDAQ	ACTG	Fri, Oct 14, 2005	5.98	6.25	5.98	6.23
713	NASDAQ	ACTG	Thu, Oct 13, 2005	5.92	6.05	5.92	6.04
712	NASDAQ	ACTG	Wed, Oct 12, 2005	6.14	6.15	5.88	5.91
711	NASDAQ	ACTG	Tue, Oct 11, 2005	6.15	6.23	6.09	6.17
710	NASDAQ	ACTG	Mon, Oct 10, 2005	6.19	6.22	6.02	6.10
709	NASDAQ	ACTG	Fri, Oct 7, 2005	6.05	6.30	6.05	6.16
708	NASDAQ	ACTG	Thu, Oct 6, 2005	6.14	6.17	5.88	6.07
707	NASDAQ	ACTG	Wed, Oct 5, 2005	6.19	6.30	6.16	6.19
706	NASDAQ	ACTG	Tue, Oct 4, 2005	6.24	6.36	6.08	6.22
705	NASDAQ	ACTG	Mon, Oct 3, 2005	6.11	6.44	6.11	6.30
704	NASDAQ	ACTG	Fri, Sep 30, 2005	5.90	6.25	5.90	6.14
703	NASDAQ	ACTG	Thu, Sep 29, 2005	5.66	6.02	5.66	5.93
702	NASDAQ	ACTG	Wed, Sep 28, 2005	5.16	5.69	5.16	5.67
701	NASDAQ	ACTG	Tue, Sep 27, 2005	4.95	5.24	4.95	5.20
700	NASDAQ	ACTG	Mon, Sep 26, 2005	5.07	5.07	4.96	5.01
699	NASDAQ	ACTG	Fri, Sep 23, 2005	5.02	5.05	4.99	5.05
698	NASDAQ	ACTG	Thu, Sep 22, 2005	5.13	5.14	5.02	5.05
697	NASDAQ	ACTG	Wed, Sep 21, 2005	5.16	5.19	5.13	5.13
696	NASDAQ	ACTG	Tue, Sep 20, 2005	5.15	5.20	5.15	5.19
695	NASDAQ	ACTG	Mon, Sep 19, 2005	5.20	5.21	5.16	5.18
694	NASDAQ	ACTG	Fri, Sep 16, 2005	5.20	5.27	5.14	5.27
693	NASDAQ	ACTG	Thu, Sep 15, 2005	5.17	5.18	5.10	5.18
692	NASDAQ	ACTG	Wed, Sep 14, 2005	4.88	5.17	4.85	5.10
691	NASDAQ	ACTG	Tue, Sep 13, 2005	4.91	4.97	4.88	4.94
690	NASDAQ	ACTG	Mon, Sep 12, 2005	4.81	4.99	4.75	4.99
689	NASDAQ	ACTG	Fri, Sep 9, 2005	4.66	5.00	4.66	4.85
688	NASDAQ	ACTG	Thu, Sep 8, 2005	4.72	5.07	4.60	4.88
687	NASDAQ	ACTG	Wed, Sep 7, 2005	4.89	4.95	4.81	4.88
686	NASDAQ	ACTG	Tue, Sep 6, 2005	5.06	5.07	4.93	4.98
685	NASDAQ	ACTG	Fri, Sep 2, 2005	5.20	5.21	5.05	5.14
684	NASDAQ	ACTG	Thu, Sep 1, 2005	5.14	5.20	5.10	5.20
683	NASDAQ	ACTG	Wed, Aug 31, 2005	5.04	5.23	5.04	5.20
682	NASDAQ	ACTG	Tue, Aug 30, 2005	5.21	5.21	5.04	5.06
681	NASDAQ	ACTG	Mon, Aug 29, 2005	5.14	5.24	5.08	5.19
680	NASDAQ	ACTG	Fri, Aug 26, 2005	4.85	5.22	4.85	5.18
679	NASDAQ	ACTG	Thu, Aug 25, 2005	4.70	4.86	4.70	4.80
678	NASDAQ	ACTG	Wed, Aug 24, 2005	4.73	4.76	4.59	4.59
677	NASDAQ	ACTG	Tue, Aug 23, 2005	4.57	4.72	4.56	4.68
676	NASDAQ	ACTG	Mon, Aug 22, 2005	4.66	4.69	4.56	4.56
675	NASDAQ	ACTG	Fri, Aug 19, 2005	4.53	4.65	4.53	4.59
674	NASDAQ	ACTG	Thu, Aug 18, 2005	4.69	4.71	4.54	4.59
673	NASDAQ	ACTG	Wed, Aug 17, 2005	4.70	4.80	4.64	4.74
672	NASDAQ	ACTG	Tue, Aug 16, 2005	4.70	4.75	4.70	4.70
671	NASDAQ	ACTG	Mon, Aug 15, 2005	4.70	4.75	4.57	4.75
670	NASDAQ	ACTG	Fri, Aug 12, 2005	4.64	4.69	4.63	4.69
669	NASDAQ	ACTG	Thu, Aug 11, 2005	4.67	4.74	4.64	4.64
668	NASDAQ	ACTG	Wed, Aug 10, 2005	4.66	4.80	4.66	4.69
667	NASDAQ	ACTG	Tue, Aug 9, 2005	4.66	4.72	4.61	4.72
666	NASDAQ	ACTG	Mon, Aug 8, 2005	4.67	4.77	4.62	4.72
665	NASDAQ	ACTG	Fri, Aug 5, 2005	4.75	4.75	4.62	4.71
664	NASDAQ	ACTG	Thu, Aug 4, 2005	4.69	4.74	4.69	4.69
663	NASDAQ	ACTG	Wed, Aug 3, 2005	4.70	4.80	4.68	4.72
662	NASDAQ	ACTG	Tue, Aug 2, 2005	4.78	4.81	4.69	4.74
661	NASDAQ	ACTG	Mon, Aug 1, 2005	4.74	4.79	4.69	4.78
660	NASDAQ	ACTG	Fri, Jul 29, 2005	4.64	4.74	4.62	4.72
659	NASDAQ	ACTG	Thu, Jul 28, 2005	4.54	4.72	4.53	4.67
658	NASDAQ	ACTG	Wed, Jul 27, 2005	4.68	4.79	4.55	4.73
657	NASDAQ	ACTG	Tue, Jul 26, 2005	4.75	4.78	4.50	4.75
656	NASDAQ	ACTG	Mon, Jul 25, 2005	4.71	4.80	4.66	4.78
655	NASDAQ	ACTG	Fri, Jul 22, 2005	4.63	4.80	4.63	4.80
654	NASDAQ	ACTG	Thu, Jul 21, 2005	4.76	4.80	4.63	4.68
653	NASDAQ	ACTG	Wed, Jul 20, 2005	4.82	4.82	4.65	4.76
652	NASDAQ	ACTG	Tue, Jul 19, 2005	4.88	4.88	4.68	4.77
651	NASDAQ	ACTG	Mon, Jul 18, 2005	5.12	5.12	4.82	4.96
650	NASDAQ	ACTG	Fri, Jul 15, 2005	5.00	5.10	4.81	5.08
649	NASDAQ	ACTG	Thu, Jul 14, 2005	4.50	4.92	4.46	4.92
648	NASDAQ	ACTG	Wed, Jul 13, 2005	4.47	4.56	4.38	4.51
647	NASDAQ	ACTG	Tue, Jul 12, 2005	4.50	4.55	4.38	4.46
646	NASDAQ	ACTG	Mon, Jul 11, 2005	4.63	4.66	4.46	4.58
645	NASDAQ	ACTG	Fri, Jul 8, 2005	4.62	4.72	4.57	4.69
644	NASDAQ	ACTG	Thu, Jul 7, 2005	4.69	4.74	4.58	4.70
643	NASDAQ	ACTG	Wed, Jul 6, 2005	4.63	4.92	4.52	4.75
642	NASDAQ	ACTG	Tue, Jul 5, 2005	4.61	4.79	4.61	4.66
641	NASDAQ	ACTG	Fri, Jul 1, 2005	4.74	4.79	4.68	4.68
640	NASDAQ	ACTG	Thu, Jun 30, 2005	4.64	4.78	4.62	4.74
639	NASDAQ	ACTG	Wed, Jun 29, 2005	4.79	4.82	4.68	4.72
638	NASDAQ	ACTG	Tue, Jun 28, 2005	4.77	4.97	4.75	4.79
637	NASDAQ	ACTG	Mon, Jun 27, 2005	4.84	4.89	4.76	4.86
636	NASDAQ	ACTG	Fri, Jun 24, 2005	4.67	4.95	4.60	4.85
635	NASDAQ	ACTG	Thu, Jun 23, 2005	4.45	4.67	4.45	4.63
634	NASDAQ	ACTG	Wed, Jun 22, 2005	4.62	4.67	4.53	4.65
633	NASDAQ	ACTG	Tue, Jun 21, 2005	4.61	4.77	4.60	4.62
632	NASDAQ	ACTG	Mon, Jun 20, 2005	4.77	4.83	4.59	4.60
631	NASDAQ	ACTG	Fri, Jun 17, 2005	5.03	5.19	4.88	4.88
630	NASDAQ	ACTG	Thu, Jun 16, 2005	5.11	5.25	5.01	5.16
629	NASDAQ	ACTG	Wed, Jun 15, 2005	5.16	5.36	5.15	5.22
628	NASDAQ	ACTG	Tue, Jun 14, 2005	5.18	5.25	5.17	5.21
627	NASDAQ	ACTG	Mon, Jun 13, 2005	5.16	5.24	5.16	5.23
626	NASDAQ	ACTG	Fri, Jun 10, 2005	5.19	5.21	5.16	5.20
625	NASDAQ	ACTG	Thu, Jun 9, 2005	5.20	5.36	5.19	5.25
624	NASDAQ	ACTG	Wed, Jun 8, 2005	5.25	5.35	5.22	5.24
623	NASDAQ	ACTG	Tue, Jun 7, 2005	5.35	5.35	5.22	5.24
622	NASDAQ	ACTG	Mon, Jun 6, 2005	5.32	5.35	5.25	5.25
621	NASDAQ	ACTG	Fri, Jun 3, 2005	5.35	5.37	5.31	5.31
620	NASDAQ	ACTG	Thu, Jun 2, 2005	5.56	5.56	5.36	5.41
619	NASDAQ	ACTG	Wed, Jun 1, 2005	5.70	5.70	5.56	5.56
618	NASDAQ	ACTG	Tue, May 31, 2005	5.53	5.69	5.53	5.61
617	NASDAQ	ACTG	Fri, May 27, 2005	5.38	5.65	5.38	5.58
616	NASDAQ	ACTG	Thu, May 26, 2005	5.37	5.49	5.37	5.46
615	NASDAQ	ACTG	Wed, May 25, 2005	5.52	5.54	5.40	5.40
614	NASDAQ	ACTG	Tue, May 24, 2005	5.56	5.60	5.48	5.52
613	NASDAQ	ACTG	Mon, May 23, 2005	5.39	5.55	5.32	5.50
612	NASDAQ	ACTG	Fri, May 20, 2005	5.40	5.40	5.27	5.32
611	NASDAQ	ACTG	Thu, May 19, 2005	5.11	5.32	5.11	5.28
610	NASDAQ	ACTG	Wed, May 18, 2005	5.27	5.27	5.15	5.19
609	NASDAQ	ACTG	Tue, May 17, 2005	5.11	5.33	5.10	5.27
608	NASDAQ	ACTG	Mon, May 16, 2005	5.25	5.27	5.11	5.24
607	NASDAQ	ACTG	Fri, May 13, 2005	5.15	5.30	5.15	5.25
606	NASDAQ	ACTG	Thu, May 12, 2005	5.25	5.30	4.98	5.21
605	NASDAQ	ACTG	Wed, May 11, 2005	5.38	5.49	5.25	5.30
604	NASDAQ	ACTG	Tue, May 10, 2005	5.50	5.58	5.30	5.40
603	NASDAQ	ACTG	Mon, May 9, 2005	5.59	5.75	5.50	5.62
602	NASDAQ	ACTG	Fri, May 6, 2005	5.73	5.95	5.68	5.68
601	NASDAQ	ACTG	Thu, May 5, 2005	5.75	5.95	5.73	5.85
600	NASDAQ	ACTG	Wed, May 4, 2005	5.81	5.90	5.77	5.80
599	NASDAQ	ACTG	Tue, May 3, 2005	6.00	6.00	5.85	5.85
598	NASDAQ	ACTG	Mon, May 2, 2005	6.20	6.20	5.81	6.09
597	NASDAQ	ACTG	Fri, Apr 29, 2005	5.93	6.22	5.75	6.09
596	NASDAQ	ACTG	Thu, Apr 28, 2005	5.99	5.99	5.70	5.70
595	NASDAQ	ACTG	Wed, Apr 27, 2005	5.94	6.13	5.94	6.06
594	NASDAQ	ACTG	Tue, Apr 26, 2005	6.11	6.12	5.91	5.95
593	NASDAQ	ACTG	Mon, Apr 25, 2005	6.10	6.24	5.80	6.10
592	NASDAQ	ACTG	Fri, Apr 22, 2005	5.97	6.10	5.90	6.09
591	NASDAQ	ACTG	Thu, Apr 21, 2005	5.63	6.04	5.63	6.02
590	NASDAQ	ACTG	Wed, Apr 20, 2005	5.68	5.97	5.67	5.90
589	NASDAQ	ACTG	Tue, Apr 19, 2005	5.64	5.95	5.63	5.90
588	NASDAQ	ACTG	Mon, Apr 18, 2005	5.90	5.90	5.75	5.78
587	NASDAQ	ACTG	Fri, Apr 15, 2005	5.94	5.96	5.77	5.89
586	NASDAQ	ACTG	Thu, Apr 14, 2005	5.69	5.92	5.69	5.89
585	NASDAQ	ACTG	Wed, Apr 13, 2005	5.59	5.65	5.50	5.55
584	NASDAQ	ACTG	Tue, Apr 12, 2005	5.95	6.24	5.44	5.57
583	NASDAQ	ACTG	Mon, Apr 11, 2005	5.83	5.87	5.76	5.85
582	NASDAQ	ACTG	Fri, Apr 8, 2005	5.75	5.84	5.62	5.75
581	NASDAQ	ACTG	Thu, Apr 7, 2005	5.75	5.76	5.71	5.75
580	NASDAQ	ACTG	Wed, Apr 6, 2005	5.77	5.77	5.70	5.76
579	NASDAQ	ACTG	Tue, Apr 5, 2005	5.74	5.76	5.70	5.75
578	NASDAQ	ACTG	Mon, Apr 4, 2005	5.79	5.79	5.67	5.72
577	NASDAQ	ACTG	Fri, Apr 1, 2005	5.76	5.76	5.61	5.70
576	NASDAQ	ACTG	Thu, Mar 31, 2005	5.64	5.68	5.56	5.65
575	NASDAQ	ACTG	Wed, Mar 30, 2005	5.59	5.60	5.48	5.55
574	NASDAQ	ACTG	Tue, Mar 29, 2005	5.40	5.67	5.40	5.55
573	NASDAQ	ACTG	Mon, Mar 28, 2005	5.48	5.55	5.48	5.49
572	NASDAQ	ACTG	Thu, Mar 24, 2005	5.50	5.62	5.49	5.55
571	NASDAQ	ACTG	Wed, Mar 23, 2005	5.69	5.69	5.56	5.56
570	NASDAQ	ACTG	Tue, Mar 22, 2005	5.68	5.76	5.64	5.68
569	NASDAQ	ACTG	Mon, Mar 21, 2005	5.83	5.85	5.76	5.79
568	NASDAQ	ACTG	Fri, Mar 18, 2005	5.76	5.83	5.72	5.82
567	NASDAQ	ACTG	Thu, Mar 17, 2005	5.78	5.85	5.56	5.83
566	NASDAQ	ACTG	Wed, Mar 16, 2005	5.68	5.79	5.64	5.72
565	NASDAQ	ACTG	Tue, Mar 15, 2005	5.50	5.77	5.50	5.73
564	NASDAQ	ACTG	Mon, Mar 14, 2005	5.80	5.83	5.58	5.60
563	NASDAQ	ACTG	Fri, Mar 11, 2005	5.75	5.88	5.66	5.75
562	NASDAQ	ACTG	Thu, Mar 10, 2005	5.75	5.85	5.74	5.85
561	NASDAQ	ACTG	Wed, Mar 9, 2005	5.76	5.79	5.40	5.78
560	NASDAQ	ACTG	Tue, Mar 8, 2005	5.84	5.88	5.75	5.79
559	NASDAQ	ACTG	Mon, Mar 7, 2005	5.77	5.85	5.77	5.79
558	NASDAQ	ACTG	Fri, Mar 4, 2005	5.81	5.86	5.81	5.85
557	NASDAQ	ACTG	Thu, Mar 3, 2005	5.82	5.92	5.80	5.90
556	NASDAQ	ACTG	Wed, Mar 2, 2005	5.67	5.82	5.65	5.82
555	NASDAQ	ACTG	Tue, Mar 1, 2005	5.97	5.97	5.81	5.83
554	NASDAQ	ACTG	Mon, Feb 28, 2005	6.05	6.05	5.84	5.87
553	NASDAQ	ACTG	Fri, Feb 25, 2005	5.70	6.04	5.69	6.03
552	NASDAQ	ACTG	Thu, Feb 24, 2005	5.82	5.86	5.70	5.85
551	NASDAQ	ACTG	Wed, Feb 23, 2005	5.76	5.81	5.75	5.76
550	NASDAQ	ACTG	Tue, Feb 22, 2005	5.81	5.85	5.79	5.82
549	NASDAQ	ACTG	Fri, Feb 18, 2005	5.68	5.88	5.68	5.80
548	NASDAQ	ACTG	Thu, Feb 17, 2005	5.88	5.88	5.78	5.80
547	NASDAQ	ACTG	Wed, Feb 16, 2005	5.80	5.85	5.71	5.75
546	NASDAQ	ACTG	Tue, Feb 15, 2005	5.59	5.80	5.56	5.75
545	NASDAQ	ACTG	Mon, Feb 14, 2005	5.80	5.80	5.45	5.59
544	NASDAQ	ACTG	Fri, Feb 11, 2005	5.61	5.79	5.61	5.69
543	NASDAQ	ACTG	Thu, Feb 10, 2005	5.56	5.75	5.56	5.70
542	NASDAQ	ACTG	Wed, Feb 9, 2005	5.61	5.85	5.57	5.78
541	NASDAQ	ACTG	Tue, Feb 8, 2005	5.78	5.80	5.62	5.68
540	NASDAQ	ACTG	Mon, Feb 7, 2005	5.80	5.83	5.71	5.75
539	NASDAQ	ACTG	Fri, Feb 4, 2005	5.91	5.95	5.81	5.89
538	NASDAQ	ACTG	Thu, Feb 3, 2005	5.99	6.04	5.85	5.90
537	NASDAQ	ACTG	Wed, Feb 2, 2005	5.90	5.97	5.80	5.97
536	NASDAQ	ACTG	Tue, Feb 1, 2005	6.00	6.00	5.70	5.80
535	NASDAQ	ACTG	Mon, Jan 31, 2005	5.95	5.95	5.60	5.74
534	NASDAQ	ACTG	Fri, Jan 28, 2005	5.85	5.85	5.60	5.80
533	NASDAQ	ACTG	Thu, Jan 27, 2005	5.41	5.89	5.41	5.76
532	NASDAQ	ACTG	Wed, Jan 26, 2005	5.81	5.82	5.42	5.54
531	NASDAQ	ACTG	Tue, Jan 25, 2005	5.86	5.95	5.84	5.86
530	NASDAQ	ACTG	Mon, Jan 24, 2005	5.95	5.95	5.80	5.89
529	NASDAQ	ACTG	Fri, Jan 21, 2005	5.90	5.93	5.79	5.90
528	NASDAQ	ACTG	Thu, Jan 20, 2005	5.60	5.90	5.53	5.90
527	NASDAQ	ACTG	Wed, Jan 19, 2005	5.86	5.98	5.70	5.70
526	NASDAQ	ACTG	Tue, Jan 18, 2005	5.20	5.90	5.16	5.80
525	NASDAQ	ACTG	Fri, Jan 14, 2005	5.11	5.35	5.11	5.35
524	NASDAQ	ACTG	Thu, Jan 13, 2005	5.16	5.33	5.06	5.25
523	NASDAQ	ACTG	Wed, Jan 12, 2005	5.34	5.50	5.00	5.21
522	NASDAQ	ACTG	Tue, Jan 11, 2005	5.25	5.43	5.25	5.39
521	NASDAQ	ACTG	Mon, Jan 10, 2005	5.09	5.45	5.09	5.28
520	NASDAQ	ACTG	Fri, Jan 7, 2005	4.94	5.40	4.89	5.20
519	NASDAQ	ACTG	Thu, Jan 6, 2005	5.00	5.01	4.92	4.95
518	NASDAQ	ACTG	Wed, Jan 5, 2005	5.07	5.40	4.98	5.02
517	NASDAQ	ACTG	Tue, Jan 4, 2005	5.13	5.44	5.01	5.15
516	NASDAQ	ACTG	Mon, Jan 3, 2005	5.30	5.37	5.10	5.27
515	NASDAQ	ACTG	Fri, Dec 31, 2004	5.13	5.35	4.90	5.30
514	NASDAQ	ACTG	Thu, Dec 30, 2004	5.05	5.32	5.05	5.18
513	NASDAQ	ACTG	Wed, Dec 29, 2004	5.00	5.21	4.98	5.21
512	NASDAQ	ACTG	Tue, Dec 28, 2004	4.92	5.15	4.92	5.04
511	NASDAQ	ACTG	Mon, Dec 27, 2004	5.05	5.22	5.05	5.07
510	NASDAQ	ACTG	Thu, Dec 23, 2004	5.09	5.23	5.05	5.21
509	NASDAQ	ACTG	Wed, Dec 22, 2004	5.19	5.28	4.83	5.11
508	NASDAQ	ACTG	Tue, Dec 21, 2004	5.36	5.36	5.20	5.26
507	NASDAQ	ACTG	Mon, Dec 20, 2004	5.50	5.57	5.21	5.25
506	NASDAQ	ACTG	Fri, Dec 17, 2004	5.50	5.54	5.20	5.44
505	NASDAQ	ACTG	Thu, Dec 16, 2004	4.24	5.60	4.24	5.44
504	NASDAQ	ACTG	Wed, Dec 15, 2004	4.56	4.79	4.56	4.78
503	NASDAQ	ACTG	Tue, Dec 14, 2004	4.40	4.75	4.35	4.70
502	NASDAQ	ACTG	Mon, Dec 13, 2004	4.35	4.51	4.29	4.40
501	NASDAQ	ACTG	Fri, Dec 10, 2004	4.50	4.50	4.25	4.33
500	NASDAQ	ACTG	Thu, Dec 9, 2004	4.43	4.58	4.40	4.46
499	NASDAQ	ACTG	Wed, Dec 8, 2004	4.62	4.66	4.50	4.55
498	NASDAQ	ACTG	Tue, Dec 7, 2004	4.71	4.75	4.65	4.65
497	NASDAQ	ACTG	Mon, Dec 6, 2004	4.58	4.70	4.50	4.70
496	NASDAQ	ACTG	Fri, Dec 3, 2004	4.42	4.65	4.28	4.65
495	NASDAQ	ACTG	Thu, Dec 2, 2004	4.41	4.55	4.25	4.55
494	NASDAQ	ACTG	Wed, Dec 1, 2004	4.36	4.65	4.36	4.41
493	NASDAQ	ACTG	Tue, Nov 30, 2004	4.60	4.68	4.40	4.55
492	NASDAQ	ACTG	Mon, Nov 29, 2004	4.56	4.67	4.36	4.60
491	NASDAQ	ACTG	Fri, Nov 26, 2004	4.25	4.45	4.25	4.41
490	NASDAQ	ACTG	Wed, Nov 24, 2004	4.25	4.45	4.25	4.44
489	NASDAQ	ACTG	Tue, Nov 23, 2004	4.30	4.45	4.26	4.45
488	NASDAQ	ACTG	Mon, Nov 22, 2004	4.30	4.58	4.28	4.43
487	NASDAQ	ACTG	Fri, Nov 19, 2004	4.52	4.63	4.36	4.63
486	NASDAQ	ACTG	Thu, Nov 18, 2004	4.75	4.76	4.52	4.70
485	NASDAQ	ACTG	Wed, Nov 17, 2004	4.75	4.90	4.60	4.65
484	NASDAQ	ACTG	Tue, Nov 16, 2004	4.80	4.87	4.59	4.76
483	NASDAQ	ACTG	Mon, Nov 15, 2004	4.64	4.89	4.64	4.88
482	NASDAQ	ACTG	Fri, Nov 12, 2004	4.84	4.89	4.56	4.87
481	NASDAQ	ACTG	Thu, Nov 11, 2004	4.85	4.90	4.80	4.90
480	NASDAQ	ACTG	Wed, Nov 10, 2004	5.00	5.04	4.68	4.94
479	NASDAQ	ACTG	Tue, Nov 9, 2004	4.59	4.85	4.58	4.82
478	NASDAQ	ACTG	Mon, Nov 8, 2004	4.42	4.78	4.41	4.73
477	NASDAQ	ACTG	Fri, Nov 5, 2004	4.50	4.82	4.50	4.68
476	NASDAQ	ACTG	Thu, Nov 4, 2004	4.41	4.73	4.41	4.70
475	NASDAQ	ACTG	Wed, Nov 3, 2004	4.32	4.73	4.27	4.65
474	NASDAQ	ACTG	Tue, Nov 2, 2004	4.04	4.55	3.95	4.55
473	NASDAQ	ACTG	Mon, Nov 1, 2004	4.29	4.72	4.25	4.51
472	NASDAQ	ACTG	Fri, Oct 29, 2004	4.26	4.74	4.20	4.74
471	NASDAQ	ACTG	Thu, Oct 28, 2004	4.25	4.37	4.25	4.37
470	NASDAQ	ACTG	Wed, Oct 27, 2004	4.21	4.37	4.21	4.25
469	NASDAQ	ACTG	Tue, Oct 26, 2004	4.64	4.64	4.25	4.34
468	NASDAQ	ACTG	Mon, Oct 25, 2004	4.71	4.94	4.25	4.60
467	NASDAQ	ACTG	Fri, Oct 22, 2004	4.12	4.95	4.11	4.75
466	NASDAQ	ACTG	Thu, Oct 21, 2004	4.02	4.12	3.91	3.93
465	NASDAQ	ACTG	Wed, Oct 20, 2004	4.04	4.04	4.01	4.02
464	NASDAQ	ACTG	Tue, Oct 19, 2004	4.03	4.19	4.01	4.14
463	NASDAQ	ACTG	Mon, Oct 18, 2004	4.03	4.19	4.00	4.02
462	NASDAQ	ACTG	Fri, Oct 15, 2004	4.06	4.19	4.06	4.06
461	NASDAQ	ACTG	Thu, Oct 14, 2004	4.24	4.24	4.03	4.12
460	NASDAQ	ACTG	Wed, Oct 13, 2004	4.02	4.20	4.02	4.19
459	NASDAQ	ACTG	Tue, Oct 12, 2004	4.00	4.27	4.00	4.27
458	NASDAQ	ACTG	Mon, Oct 11, 2004	4.02	4.29	4.00	4.17
457	NASDAQ	ACTG	Fri, Oct 8, 2004	4.05	4.29	4.05	4.27
456	NASDAQ	ACTG	Thu, Oct 7, 2004	4.19	4.29	4.16	4.21
455	NASDAQ	ACTG	Wed, Oct 6, 2004	4.38	4.40	4.04	4.38
454	NASDAQ	ACTG	Tue, Oct 5, 2004	4.21	4.53	4.21	4.49
453	NASDAQ	ACTG	Mon, Oct 4, 2004	4.30	4.32	4.17	4.30
452	NASDAQ	ACTG	Fri, Oct 1, 2004	4.14	4.30	4.06	4.26
451	NASDAQ	ACTG	Thu, Sep 30, 2004	4.10	4.21	4.05	4.14
450	NASDAQ	ACTG	Wed, Sep 29, 2004	4.05	4.30	4.05	4.20
449	NASDAQ	ACTG	Tue, Sep 28, 2004	4.15	4.20	4.10	4.12
448	NASDAQ	ACTG	Mon, Sep 27, 2004	4.03	4.26	4.03	4.26
447	NASDAQ	ACTG	Fri, Sep 24, 2004	4.03	4.24	4.03	4.24
446	NASDAQ	ACTG	Thu, Sep 23, 2004	4.02	4.27	4.01	4.19
445	NASDAQ	ACTG	Wed, Sep 22, 2004	4.10	4.32	4.06	4.20
444	NASDAQ	ACTG	Tue, Sep 21, 2004	4.38	4.40	3.78	4.23
443	NASDAQ	ACTG	Mon, Sep 20, 2004	4.25	4.32	4.16	4.32
442	NASDAQ	ACTG	Fri, Sep 17, 2004	4.00	4.35	3.94	4.26
441	NASDAQ	ACTG	Thu, Sep 16, 2004	3.93	3.97	3.84	3.97
440	NASDAQ	ACTG	Wed, Sep 15, 2004	3.61	4.05	3.61	4.00
439	NASDAQ	ACTG	Tue, Sep 14, 2004	3.65	3.86	3.60	3.73
438	NASDAQ	ACTG	Mon, Sep 13, 2004	3.67	3.84	3.63	3.70
437	NASDAQ	ACTG	Fri, Sep 10, 2004	3.59	3.67	3.50	3.59
436	NASDAQ	ACTG	Thu, Sep 9, 2004	3.19	3.67	3.13	3.58
435	NASDAQ	ACTG	Wed, Sep 8, 2004	2.95	3.16	2.95	3.16
434	NASDAQ	ACTG	Tue, Sep 7, 2004	2.91	3.10	2.85	2.96
433	NASDAQ	ACTG	Fri, Sep 3, 2004	3.08	3.10	2.91	3.10
432	NASDAQ	ACTG	Thu, Sep 2, 2004	3.04	3.09	2.79	3.09
431	NASDAQ	ACTG	Wed, Sep 1, 2004	2.89	3.05	2.77	3.05
430	NASDAQ	ACTG	Tue, Aug 31, 2004	2.90	2.90	2.82	2.90
429	NASDAQ	ACTG	Mon, Aug 30, 2004	2.91	3.10	2.79	2.94
428	NASDAQ	ACTG	Fri, Aug 27, 2004	2.90	2.99	2.90	2.91
427	NASDAQ	ACTG	Thu, Aug 26, 2004	2.96	2.98	2.88	2.98
426	NASDAQ	ACTG	Wed, Aug 25, 2004	2.98	3.20	2.96	2.97
425	NASDAQ	ACTG	Tue, Aug 24, 2004	2.99	3.09	2.99	3.04
424	NASDAQ	ACTG	Mon, Aug 23, 2004	2.93	2.99	2.88	2.95
423	NASDAQ	ACTG	Fri, Aug 20, 2004	2.96	2.99	2.84	2.84
422	NASDAQ	ACTG	Thu, Aug 19, 2004	2.93	3.00	2.93	2.94
421	NASDAQ	ACTG	Wed, Aug 18, 2004	3.01	3.01	2.93	2.96
420	NASDAQ	ACTG	Tue, Aug 17, 2004	3.00	3.09	2.86	3.00
419	NASDAQ	ACTG	Mon, Aug 16, 2004	3.03	3.03	2.91	3.00
418	NASDAQ	ACTG	Fri, Aug 13, 2004	2.92	2.95	2.86	2.91
417	NASDAQ	ACTG	Thu, Aug 12, 2004	2.90	2.91	2.89	2.89
416	NASDAQ	ACTG	Wed, Aug 11, 2004	2.95	2.95	2.91	2.92
415	NASDAQ	ACTG	Tue, Aug 10, 2004	2.93	3.00	2.93	2.97
414	NASDAQ	ACTG	Mon, Aug 9, 2004	2.99	3.03	2.95	2.95
413	NASDAQ	ACTG	Fri, Aug 6, 2004	2.98	3.05	2.98	2.99
412	NASDAQ	ACTG	Thu, Aug 5, 2004	3.14	3.14	2.98	3.00
411	NASDAQ	ACTG	Wed, Aug 4, 2004	3.21	3.21	3.00	3.00
410	NASDAQ	ACTG	Tue, Aug 3, 2004	3.00	3.05	2.97	3.00
409	NASDAQ	ACTG	Mon, Aug 2, 2004	3.23	3.23	2.97	2.99
408	NASDAQ	ACTG	Fri, Jul 30, 2004	2.90	3.12	2.90	3.12
407	NASDAQ	ACTG	Thu, Jul 29, 2004	2.95	3.12	2.89	2.90
406	NASDAQ	ACTG	Wed, Jul 28, 2004	2.90	2.97	2.90	2.95
405	NASDAQ	ACTG	Tue, Jul 27, 2004	3.02	3.19	2.84	3.00
404	NASDAQ	ACTG	Mon, Jul 26, 2004	3.25	3.25	3.10	3.10
403	NASDAQ	ACTG	Fri, Jul 23, 2004	3.60	3.64	3.21	3.26
402	NASDAQ	ACTG	Thu, Jul 22, 2004	3.04	3.45	3.04	3.29
401	NASDAQ	ACTG	Wed, Jul 21, 2004	3.29	3.40	3.04	3.13
400	NASDAQ	ACTG	Tue, Jul 20, 2004	3.46	3.58	2.93	3.14
399	NASDAQ	ACTG	Mon, Jul 19, 2004	3.75	3.90	3.42	3.43
398	NASDAQ	ACTG	Fri, Jul 16, 2004	3.97	4.00	3.60	3.79
397	NASDAQ	ACTG	Thu, Jul 15, 2004	3.61	3.98	3.61	3.88
396	NASDAQ	ACTG	Wed, Jul 14, 2004	3.95	4.06	3.46	3.62
395	NASDAQ	ACTG	Tue, Jul 13, 2004	4.90	4.90	3.45	3.91
394	NASDAQ	ACTG	Mon, Jul 12, 2004	6.67	6.67	6.25	6.25
393	NASDAQ	ACTG	Fri, Jul 9, 2004	6.56	6.90	6.56	6.79
392	NASDAQ	ACTG	Thu, Jul 8, 2004	6.61	6.73	6.53	6.62
391	NASDAQ	ACTG	Wed, Jul 7, 2004	6.85	7.00	6.55	6.61
390	NASDAQ	ACTG	Tue, Jul 6, 2004	6.87	7.07	6.69	6.93
389	NASDAQ	ACTG	Fri, Jul 2, 2004	6.53	7.14	6.41	6.74
388	NASDAQ	ACTG	Thu, Jul 1, 2004	6.65	6.65	6.36	6.54
387	NASDAQ	ACTG	Wed, Jun 30, 2004	6.40	6.62	6.40	6.45
386	NASDAQ	ACTG	Tue, Jun 29, 2004	6.31	6.50	6.26	6.47
385	NASDAQ	ACTG	Mon, Jun 28, 2004	6.26	6.48	6.26	6.40
384	NASDAQ	ACTG	Fri, Jun 25, 2004	6.02	6.40	6.01	6.33
383	NASDAQ	ACTG	Thu, Jun 24, 2004	6.10	6.18	6.06	6.17
382	NASDAQ	ACTG	Wed, Jun 23, 2004	6.15	6.23	6.14	6.18
381	NASDAQ	ACTG	Tue, Jun 22, 2004	6.18	6.24	6.13	6.17
380	NASDAQ	ACTG	Mon, Jun 21, 2004	6.42	6.43	6.12	6.15
379	NASDAQ	ACTG	Fri, Jun 18, 2004	6.03	6.48	6.00	6.40
378	NASDAQ	ACTG	Thu, Jun 17, 2004	6.13	6.25	6.10	6.10
377	NASDAQ	ACTG	Wed, Jun 16, 2004	6.25	6.25	6.15	6.15
376	NASDAQ	ACTG	Tue, Jun 15, 2004	6.10	6.47	6.03	6.05
375	NASDAQ	ACTG	Mon, Jun 14, 2004	6.13	6.28	5.93	6.10
374	NASDAQ	ACTG	Thu, Jun 10, 2004	6.00	6.28	5.85	6.25
373	NASDAQ	ACTG	Wed, Jun 9, 2004	5.84	6.30	5.84	6.00
372	NASDAQ	ACTG	Tue, Jun 8, 2004	6.09	6.09	5.92	6.00
371	NASDAQ	ACTG	Mon, Jun 7, 2004	5.50	6.38	5.30	6.16
370	NASDAQ	ACTG	Fri, Jun 4, 2004	5.52	5.89	5.46	5.70
369	NASDAQ	ACTG	Thu, Jun 3, 2004	5.65	5.68	5.57	5.57
368	NASDAQ	ACTG	Wed, Jun 2, 2004	6.13	6.13	5.50	5.65
367	NASDAQ	ACTG	Tue, Jun 1, 2004	5.85	6.05	5.62	6.05
366	NASDAQ	ACTG	Fri, May 28, 2004	5.65	6.20	5.61	6.20
365	NASDAQ	ACTG	Thu, May 27, 2004	5.55	5.65	5.50	5.65
364	NASDAQ	ACTG	Wed, May 26, 2004	5.20	5.60	5.11	5.60
363	NASDAQ	ACTG	Tue, May 25, 2004	5.34	5.41	5.25	5.37
362	NASDAQ	ACTG	Mon, May 24, 2004	5.22	5.41	5.22	5.37
361	NASDAQ	ACTG	Fri, May 21, 2004	5.30	5.35	4.96	5.30
360	NASDAQ	ACTG	Thu, May 20, 2004	5.31	5.31	5.10	5.26
359	NASDAQ	ACTG	Wed, May 19, 2004	5.09	5.60	5.09	5.39
358	NASDAQ	ACTG	Tue, May 18, 2004	5.14	5.29	4.92	5.11
357	NASDAQ	ACTG	Mon, May 17, 2004	5.00	5.39	4.84	5.32
356	NASDAQ	ACTG	Fri, May 14, 2004	5.30	5.41	5.00	5.15
355	NASDAQ	ACTG	Thu, May 13, 2004	5.50	5.60	5.39	5.54
354	NASDAQ	ACTG	Wed, May 12, 2004	5.72	5.72	5.53	5.63
353	NASDAQ	ACTG	Tue, May 11, 2004	5.70	5.74	5.60	5.66
352	NASDAQ	ACTG	Mon, May 10, 2004	5.75	5.80	5.62	5.72
351	NASDAQ	ACTG	Fri, May 7, 2004	5.75	5.92	5.64	5.82
350	NASDAQ	ACTG	Thu, May 6, 2004	6.01	6.03	5.76	5.87
349	NASDAQ	ACTG	Wed, May 5, 2004	6.01	6.24	6.00	6.14
348	NASDAQ	ACTG	Tue, May 4, 2004	6.20	6.43	6.00	6.05
347	NASDAQ	ACTG	Mon, May 3, 2004	5.99	6.54	5.92	6.28
346	NASDAQ	ACTG	Fri, Apr 30, 2004	5.86	6.49	5.81	6.49
345	NASDAQ	ACTG	Thu, Apr 29, 2004	6.21	6.26	5.91	6.01
344	NASDAQ	ACTG	Wed, Apr 28, 2004	6.40	6.45	6.21	6.26
343	NASDAQ	ACTG	Tue, Apr 27, 2004	6.43	6.49	6.36	6.37
342	NASDAQ	ACTG	Mon, Apr 26, 2004	6.55	6.81	6.41	6.43
341	NASDAQ	ACTG	Fri, Apr 23, 2004	6.50	6.81	6.50	6.53
340	NASDAQ	ACTG	Thu, Apr 22, 2004	6.70	6.70	6.36	6.60
339	NASDAQ	ACTG	Wed, Apr 21, 2004	6.50	6.79	6.45	6.70
338	NASDAQ	ACTG	Tue, Apr 20, 2004	6.61	6.75	6.55	6.58
337	NASDAQ	ACTG	Mon, Apr 19, 2004	6.55	6.80	6.51	6.66
336	NASDAQ	ACTG	Fri, Apr 16, 2004	6.60	6.91	6.60	6.80
335	NASDAQ	ACTG	Thu, Apr 15, 2004	6.51	6.77	6.51	6.63
334	NASDAQ	ACTG	Wed, Apr 14, 2004	6.50	6.82	6.50	6.60
333	NASDAQ	ACTG	Tue, Apr 13, 2004	7.18	7.18	6.56	6.63
332	NASDAQ	ACTG	Mon, Apr 12, 2004	7.00	7.12	6.80	6.88
331	NASDAQ	ACTG	Thu, Apr 8, 2004	7.00	7.15	6.64	6.92
330	NASDAQ	ACTG	Wed, Apr 7, 2004	7.15	7.25	6.67	6.69
329	NASDAQ	ACTG	Tue, Apr 6, 2004	6.75	7.02	6.65	7.02
328	NASDAQ	ACTG	Mon, Apr 5, 2004	6.48	6.97	6.44	6.75
327	NASDAQ	ACTG	Fri, Apr 2, 2004	7.00	7.00	6.75	6.78
326	NASDAQ	ACTG	Thu, Apr 1, 2004	6.94	6.97	6.75	6.91
325	NASDAQ	ACTG	Wed, Mar 31, 2004	6.45	6.89	6.31	6.75
324	NASDAQ	ACTG	Tue, Mar 30, 2004	6.41	6.57	6.40	6.50
323	NASDAQ	ACTG	Mon, Mar 29, 2004	6.26	6.63	6.25	6.52
322	NASDAQ	ACTG	Fri, Mar 26, 2004	6.50	6.62	6.45	6.50
321	NASDAQ	ACTG	Thu, Mar 25, 2004	6.14	6.63	6.07	6.50
320	NASDAQ	ACTG	Wed, Mar 24, 2004	6.50	6.59	6.32	6.35
319	NASDAQ	ACTG	Tue, Mar 23, 2004	6.56	6.60	6.50	6.50
318	NASDAQ	ACTG	Mon, Mar 22, 2004	6.84	6.99	6.53	6.54
317	NASDAQ	ACTG	Fri, Mar 19, 2004	7.20	7.35	6.90	7.02
316	NASDAQ	ACTG	Thu, Mar 18, 2004	6.73	7.33	6.72	7.02
315	NASDAQ	ACTG	Wed, Mar 17, 2004	6.84	6.84	6.53	6.58
314	NASDAQ	ACTG	Tue, Mar 16, 2004	6.38	6.68	6.20	6.54
313	NASDAQ	ACTG	Mon, Mar 15, 2004	6.35	6.42	6.12	6.13
312	NASDAQ	ACTG	Fri, Mar 12, 2004	6.20	6.35	6.12	6.12
311	NASDAQ	ACTG	Thu, Mar 11, 2004	6.26	6.30	6.20	6.22
310	NASDAQ	ACTG	Wed, Mar 10, 2004	6.30	6.45	6.17	6.24
309	NASDAQ	ACTG	Tue, Mar 9, 2004	6.59	6.59	6.27	6.49
308	NASDAQ	ACTG	Mon, Mar 8, 2004	6.60	6.70	6.27	6.49
307	NASDAQ	ACTG	Fri, Mar 5, 2004	6.41	6.55	6.24	6.40
306	NASDAQ	ACTG	Thu, Mar 4, 2004	6.42	6.80	6.30	6.41
305	NASDAQ	ACTG	Wed, Mar 3, 2004	6.43	6.68	6.29	6.50
304	NASDAQ	ACTG	Tue, Mar 2, 2004	6.61	6.84	6.40	6.49
303	NASDAQ	ACTG	Mon, Mar 1, 2004	6.95	6.95	6.56	6.76
302	NASDAQ	ACTG	Fri, Feb 27, 2004	6.62	7.09	6.50	6.83
301	NASDAQ	ACTG	Thu, Feb 26, 2004	6.55	6.75	5.96	6.68
300	NASDAQ	ACTG	Wed, Feb 25, 2004	5.62	5.70	5.55	5.56
299	NASDAQ	ACTG	Tue, Feb 24, 2004	5.70	5.84	5.46	5.66
298	NASDAQ	ACTG	Mon, Feb 23, 2004	6.06	6.10	5.70	5.83
297	NASDAQ	ACTG	Fri, Feb 20, 2004	5.95	6.19	5.80	6.19
296	NASDAQ	ACTG	Thu, Feb 19, 2004	5.80	6.32	5.80	6.17
295	NASDAQ	ACTG	Wed, Feb 18, 2004	6.01	6.16	5.82	5.82
294	NASDAQ	ACTG	Tue, Feb 17, 2004	6.12	6.24	6.01	6.01
293	NASDAQ	ACTG	Fri, Feb 13, 2004	6.38	6.38	6.09	6.15
292	NASDAQ	ACTG	Thu, Feb 12, 2004	6.05	6.43	6.05	6.15
291	NASDAQ	ACTG	Wed, Feb 11, 2004	6.56	6.59	6.00	6.28
290	NASDAQ	ACTG	Tue, Feb 10, 2004	6.50	6.85	6.50	6.54
289	NASDAQ	ACTG	Mon, Feb 9, 2004	6.65	6.71	6.42	6.59
288	NASDAQ	ACTG	Fri, Feb 6, 2004	6.78	6.86	6.36	6.65
287	NASDAQ	ACTG	Thu, Feb 5, 2004	7.00	7.28	6.61	6.78
286	NASDAQ	ACTG	Wed, Feb 4, 2004	6.61	7.50	6.50	7.35
285	NASDAQ	ACTG	Tue, Feb 3, 2004	6.28	6.63	6.23	6.61
284	NASDAQ	ACTG	Mon, Feb 2, 2004	6.00	6.33	6.00	6.25
283	NASDAQ	ACTG	Fri, Jan 30, 2004	6.06	6.29	6.06	6.22
282	NASDAQ	ACTG	Thu, Jan 29, 2004	6.66	6.71	6.01	6.14
281	NASDAQ	ACTG	Wed, Jan 28, 2004	6.70	6.74	6.00	6.16
280	NASDAQ	ACTG	Tue, Jan 27, 2004	6.60	6.73	6.39	6.64
279	NASDAQ	ACTG	Mon, Jan 26, 2004	6.39	6.78	6.35	6.70
278	NASDAQ	ACTG	Fri, Jan 23, 2004	6.56	6.79	6.26	6.44
277	NASDAQ	ACTG	Thu, Jan 22, 2004	6.97	6.97	6.50	6.65
276	NASDAQ	ACTG	Wed, Jan 21, 2004	6.65	6.99	6.31	6.75
275	NASDAQ	ACTG	Tue, Jan 20, 2004	6.98	7.15	6.48	6.58
274	NASDAQ	ACTG	Fri, Jan 16, 2004	6.58	6.95	6.52	6.84
273	NASDAQ	ACTG	Thu, Jan 15, 2004	6.27	6.67	6.01	6.52
272	NASDAQ	ACTG	Wed, Jan 14, 2004	6.00	6.40	6.00	6.17
271	NASDAQ	ACTG	Tue, Jan 13, 2004	6.16	6.30	5.87	6.00
270	NASDAQ	ACTG	Mon, Jan 12, 2004	6.50	6.50	5.85	6.00
269	NASDAQ	ACTG	Fri, Jan 9, 2004	5.85	6.11	5.60	5.80
268	NASDAQ	ACTG	Thu, Jan 8, 2004	5.51	6.04	5.50	5.85
267	NASDAQ	ACTG	Wed, Jan 7, 2004	5.75	5.95	5.50	5.60
266	NASDAQ	ACTG	Tue, Jan 6, 2004	5.20	5.75	5.15	5.70
265	NASDAQ	ACTG	Mon, Jan 5, 2004	5.50	5.60	5.24	5.37
264	NASDAQ	ACTG	Fri, Jan 2, 2004	5.65	5.65	5.40	5.49
263	NASDAQ	ACTG	Wed, Dec 31, 2003	5.32	5.50	5.32	5.45
262	NASDAQ	ACTG	Tue, Dec 30, 2003	5.32	5.59	5.32	5.57
261	NASDAQ	ACTG	Mon, Dec 29, 2003	5.10	5.50	5.10	5.50
260	NASDAQ	ACTG	Fri, Dec 26, 2003	5.09	5.39	5.09	5.38
259	NASDAQ	ACTG	Wed, Dec 24, 2003	5.21	5.50	5.21	5.50
258	NASDAQ	ACTG	Tue, Dec 23, 2003	5.55	5.75	5.15	5.35
257	NASDAQ	ACTG	Mon, Dec 22, 2003	5.50	5.67	5.38	5.50
256	NASDAQ	ACTG	Fri, Dec 19, 2003	5.13	5.52	5.13	5.45
255	NASDAQ	ACTG	Thu, Dec 18, 2003	4.71	5.30	4.71	5.27
254	NASDAQ	ACTG	Wed, Dec 17, 2003	4.83	5.01	4.76	4.99
253	NASDAQ	ACTG	Tue, Dec 16, 2003	5.00	5.15	4.75	4.93
252	NASDAQ	ACTG	Mon, Dec 15, 2003	5.57	5.66	4.90	5.00
251	NASDAQ	ACTG	Fri, Dec 12, 2003	5.16	5.46	5.10	5.17
250	NASDAQ	ACTG	Thu, Dec 11, 2003	5.08	5.22	4.79	5.02
249	NASDAQ	ACTG	Wed, Dec 10, 2003	5.42	5.42	5.08	5.16
248	NASDAQ	ACTG	Tue, Dec 9, 2003	5.67	5.67	5.40	5.46
247	NASDAQ	ACTG	Mon, Dec 8, 2003	6.30	6.45	5.68	5.70
246	NASDAQ	ACTG	Fri, Dec 5, 2003	5.46	6.55	5.46	6.29
245	NASDAQ	ACTG	Thu, Dec 4, 2003	5.60	5.67	5.46	5.58
244	NASDAQ	ACTG	Wed, Dec 3, 2003	5.55	5.70	5.44	5.67
243	NASDAQ	ACTG	Tue, Dec 2, 2003	5.40	5.59	5.40	5.50
242	NASDAQ	ACTG	Mon, Dec 1, 2003	5.55	5.62	5.38	5.45
241	NASDAQ	ACTG	Fri, Nov 28, 2003	5.55	5.93	5.50	5.53
240	NASDAQ	ACTG	Wed, Nov 26, 2003	5.22	5.75	5.22	5.51
239	NASDAQ	ACTG	Tue, Nov 25, 2003	5.09	5.57	5.05	5.39
238	NASDAQ	ACTG	Mon, Nov 24, 2003	5.50	5.57	4.97	5.17
237	NASDAQ	ACTG	Fri, Nov 21, 2003	5.65	5.74	5.46	5.51
236	NASDAQ	ACTG	Thu, Nov 20, 2003	5.79	5.90	5.64	5.70
235	NASDAQ	ACTG	Wed, Nov 19, 2003	5.81	5.89	5.76	5.77
234	NASDAQ	ACTG	Tue, Nov 18, 2003	6.10	6.10	5.80	5.86
233	NASDAQ	ACTG	Mon, Nov 17, 2003	6.26	6.35	5.65	5.90
232	NASDAQ	ACTG	Fri, Nov 14, 2003	6.16	6.50	6.16	6.20
231	NASDAQ	ACTG	Thu, Nov 13, 2003	6.00	6.50	6.00	6.12
230	NASDAQ	ACTG	Wed, Nov 12, 2003	6.05	6.20	6.00	6.05
229	NASDAQ	ACTG	Tue, Nov 11, 2003	6.25	6.32	6.05	6.10
228	NASDAQ	ACTG	Mon, Nov 10, 2003	6.63	6.92	6.20	6.27
227	NASDAQ	ACTG	Fri, Nov 7, 2003	6.55	7.00	6.55	6.88
226	NASDAQ	ACTG	Thu, Nov 6, 2003	6.46	6.70	6.37	6.68
225	NASDAQ	ACTG	Wed, Nov 5, 2003	6.00	6.44	5.90	6.44
224	NASDAQ	ACTG	Tue, Nov 4, 2003	5.86	6.13	5.51	6.13
223	NASDAQ	ACTG	Mon, Nov 3, 2003	6.14	6.32	5.99	6.13
222	NASDAQ	ACTG	Fri, Oct 31, 2003	6.08	6.20	5.90	6.15
221	NASDAQ	ACTG	Thu, Oct 30, 2003	6.44	6.66	5.84	6.08
220	NASDAQ	ACTG	Wed, Oct 29, 2003	6.25	6.56	6.25	6.39
219	NASDAQ	ACTG	Tue, Oct 28, 2003	6.00	6.37	5.54	6.29
218	NASDAQ	ACTG	Mon, Oct 27, 2003	6.19	6.21	5.90	5.90
217	NASDAQ	ACTG	Fri, Oct 24, 2003	6.58	6.60	5.88	6.20
216	NASDAQ	ACTG	Thu, Oct 23, 2003	6.60	7.04	6.45	6.64
215	NASDAQ	ACTG	Wed, Oct 22, 2003	7.48	7.50	6.60	7.04
214	NASDAQ	ACTG	Tue, Oct 21, 2003	7.74	7.84	7.47	7.60
213	NASDAQ	ACTG	Mon, Oct 20, 2003	7.60	7.94	7.45	7.70
212	NASDAQ	ACTG	Fri, Oct 17, 2003	8.10	8.58	7.40	7.60
211	NASDAQ	ACTG	Thu, Oct 16, 2003	7.36	8.00	7.10	7.99
210	NASDAQ	ACTG	Wed, Oct 15, 2003	7.61	7.70	7.00	7.42
209	NASDAQ	ACTG	Tue, Oct 14, 2003	6.60	7.45	6.56	7.38
208	NASDAQ	ACTG	Mon, Oct 13, 2003	6.05	6.60	5.93	6.50
207	NASDAQ	ACTG	Fri, Oct 10, 2003	6.14	6.35	5.92	6.10
206	NASDAQ	ACTG	Thu, Oct 9, 2003	6.44	6.50	6.08	6.10
205	NASDAQ	ACTG	Wed, Oct 8, 2003	6.07	6.28	5.89	6.28
204	NASDAQ	ACTG	Tue, Oct 7, 2003	5.68	6.08	5.36	6.05
203	NASDAQ	ACTG	Mon, Oct 6, 2003	5.81	5.96	5.60	5.60
202	NASDAQ	ACTG	Fri, Oct 3, 2003	5.09	5.57	5.09	5.40
201	NASDAQ	ACTG	Thu, Oct 2, 2003	5.10	5.25	4.90	5.15
200	NASDAQ	ACTG	Wed, Oct 1, 2003	4.98	5.16	4.80	4.97
199	NASDAQ	ACTG	Tue, Sep 30, 2003	4.97	5.08	4.29	4.75
198	NASDAQ	ACTG	Mon, Sep 29, 2003	6.00	6.06	4.78	5.09
197	NASDAQ	ACTG	Fri, Sep 26, 2003	6.56	6.73	5.60	5.71
196	NASDAQ	ACTG	Thu, Sep 25, 2003	5.97	6.30	5.61	6.00
195	NASDAQ	ACTG	Wed, Sep 24, 2003	5.17	5.80	5.15	5.51
194	NASDAQ	ACTG	Tue, Sep 23, 2003	4.75	5.17	4.44	5.17
193	NASDAQ	ACTG	Mon, Sep 22, 2003	5.00	5.15	4.20	4.60
192	NASDAQ	ACTG	Fri, Sep 19, 2003	5.00	5.35	4.61	4.90
191	NASDAQ	ACTG	Thu, Sep 18, 2003	4.25	5.13	4.21	5.04
190	NASDAQ	ACTG	Wed, Sep 17, 2003	4.20	4.57	4.02	4.22
189	NASDAQ	ACTG	Tue, Sep 16, 2003	4.19	4.33	4.00	4.19
188	NASDAQ	ACTG	Mon, Sep 15, 2003	3.53	4.40	3.39	3.95
187	NASDAQ	ACTG	Fri, Sep 12, 2003	3.33	3.55	3.27	3.40
186	NASDAQ	ACTG	Thu, Sep 11, 2003	3.08	3.55	3.08	3.41
185	NASDAQ	ACTG	Wed, Sep 10, 2003	3.25	3.25	3.10	3.20
184	NASDAQ	ACTG	Tue, Sep 9, 2003	3.04	3.30	3.00	3.23
183	NASDAQ	ACTG	Mon, Sep 8, 2003	2.56	3.39	2.40	3.02
182	NASDAQ	ACTG	Fri, Sep 5, 2003	3.58	3.65	3.28	3.34
181	NASDAQ	ACTG	Thu, Sep 4, 2003	2.25	3.88	2.15	3.65
180	NASDAQ	ACTG	Wed, Sep 3, 2003	2.04	2.30	2.01	2.22
179	NASDAQ	ACTG	Tue, Sep 2, 2003	2.14	2.19	1.93	2.04
178	NASDAQ	ACTG	Fri, Aug 29, 2003	1.80	2.10	1.80	2.08
177	NASDAQ	ACTG	Thu, Aug 28, 2003	1.79	1.95	1.72	1.87
176	NASDAQ	ACTG	Wed, Aug 27, 2003	1.70	1.79	1.70	1.72
175	NASDAQ	ACTG	Tue, Aug 26, 2003	1.77	1.77	1.70	1.72
174	NASDAQ	ACTG	Mon, Aug 25, 2003	1.72	1.76	1.72	1.74
173	NASDAQ	ACTG	Fri, Aug 22, 2003	1.79	1.79	1.72	1.76
172	NASDAQ	ACTG	Thu, Aug 21, 2003	1.72	1.86	1.72	1.79
171	NASDAQ	ACTG	Wed, Aug 20, 2003	1.76	1.81	1.66	1.72
170	NASDAQ	ACTG	Tue, Aug 19, 2003	1.72	1.80	1.71	1.76
169	NASDAQ	ACTG	Mon, Aug 18, 2003	1.69	1.81	1.66	1.72
168	NASDAQ	ACTG	Fri, Aug 15, 2003	1.68	1.80	1.68	1.70
167	NASDAQ	ACTG	Thu, Aug 14, 2003	1.80	1.80	1.63	1.70
166	NASDAQ	ACTG	Wed, Aug 13, 2003	1.66	1.75	1.64	1.67
165	NASDAQ	ACTG	Tue, Aug 12, 2003	1.78	1.78	1.66	1.66
164	NASDAQ	ACTG	Mon, Aug 11, 2003	1.65	1.78	1.63	1.78
163	NASDAQ	ACTG	Fri, Aug 8, 2003	1.71	1.71	1.65	1.65
162	NASDAQ	ACTG	Thu, Aug 7, 2003	1.71	1.74	1.69	1.71
161	NASDAQ	ACTG	Wed, Aug 6, 2003	1.71	1.79	1.71	1.71
160	NASDAQ	ACTG	Tue, Aug 5, 2003	1.79	1.79	1.70	1.70
159	NASDAQ	ACTG	Mon, Aug 4, 2003	1.90	1.90	1.76	1.80
158	NASDAQ	ACTG	Fri, Aug 1, 2003	2.14	2.14	1.90	1.90
157	NASDAQ	ACTG	Thu, Jul 31, 2003	1.77	2.23	1.77	2.08
156	NASDAQ	ACTG	Wed, Jul 30, 2003	1.99	2.24	1.77	1.81
155	NASDAQ	ACTG	Tue, Jul 29, 2003	2.25	2.91	2.13	2.42
154	NASDAQ	ACTG	Mon, Jul 28, 2003	1.72	2.12	1.72	2.12
153	NASDAQ	ACTG	Fri, Jul 25, 2003	1.74	1.74	1.61	1.70
152	NASDAQ	ACTG	Thu, Jul 24, 2003	1.63	1.74	1.62	1.74
151	NASDAQ	ACTG	Wed, Jul 23, 2003	1.58	1.62	1.55	1.62
150	NASDAQ	ACTG	Tue, Jul 22, 2003	1.50	1.58	1.50	1.58
149	NASDAQ	ACTG	Mon, Jul 21, 2003	1.55	1.58	1.50	1.54
148	NASDAQ	ACTG	Fri, Jul 18, 2003	1.53	1.74	1.50	1.56
147	NASDAQ	ACTG	Thu, Jul 17, 2003	1.77	1.78	1.50	1.62
146	NASDAQ	ACTG	Wed, Jul 16, 2003	1.65	1.79	1.65	1.70
145	NASDAQ	ACTG	Tue, Jul 15, 2003	1.65	1.68	1.55	1.58
144	NASDAQ	ACTG	Mon, Jul 14, 2003	1.38	1.58	1.35	1.58
143	NASDAQ	ACTG	Fri, Jul 11, 2003	1.31	1.41	1.31	1.41
142	NASDAQ	ACTG	Thu, Jul 10, 2003	1.34	1.36	1.25	1.34
141	NASDAQ	ACTG	Wed, Jul 9, 2003	1.37	1.38	1.33	1.36
140	NASDAQ	ACTG	Tue, Jul 8, 2003	1.30	1.38	1.30	1.38
139	NASDAQ	ACTG	Mon, Jul 7, 2003	1.33	1.35	1.29	1.32
138	NASDAQ	ACTG	Thu, Jul 3, 2003	1.27	1.35	1.27	1.33
137	NASDAQ	ACTG	Wed, Jul 2, 2003	1.34	1.35	1.28	1.33
136	NASDAQ	ACTG	Tue, Jul 1, 2003	1.33	1.38	1.25	1.35
135	NASDAQ	ACTG	Mon, Jun 30, 2003	1.34	1.36	1.20	1.21
134	NASDAQ	ACTG	Fri, Jun 27, 2003	1.33	1.37	1.30	1.30
133	NASDAQ	ACTG	Thu, Jun 26, 2003	1.35	1.37	1.32	1.34
132	NASDAQ	ACTG	Wed, Jun 25, 2003	1.33	1.39	1.32	1.37
131	NASDAQ	ACTG	Tue, Jun 24, 2003	1.33	1.39	1.32	1.33
130	NASDAQ	ACTG	Mon, Jun 23, 2003	1.43	1.49	1.32	1.32
129	NASDAQ	ACTG	Fri, Jun 20, 2003	1.35	1.45	1.31	1.41
128	NASDAQ	ACTG	Thu, Jun 19, 2003	1.35	1.41	1.35	1.36
127	NASDAQ	ACTG	Wed, Jun 18, 2003	1.40	1.45	1.35	1.37
126	NASDAQ	ACTG	Tue, Jun 17, 2003	1.45	1.46	1.38	1.40
125	NASDAQ	ACTG	Mon, Jun 16, 2003	1.48	1.49	1.40	1.45
124	NASDAQ	ACTG	Fri, Jun 13, 2003	1.43	1.50	1.43	1.44
123	NASDAQ	ACTG	Thu, Jun 12, 2003	1.43	1.50	1.43	1.43
122	NASDAQ	ACTG	Wed, Jun 11, 2003	1.38	1.49	1.37	1.47
121	NASDAQ	ACTG	Tue, Jun 10, 2003	1.55	1.55	1.36	1.37
120	NASDAQ	ACTG	Mon, Jun 9, 2003	1.69	1.75	1.55	1.55
119	NASDAQ	ACTG	Fri, Jun 6, 2003	1.64	1.66	1.55	1.65
118	NASDAQ	ACTG	Thu, Jun 5, 2003	1.45	1.70	1.44	1.57
117	NASDAQ	ACTG	Wed, Jun 4, 2003	1.39	1.47	1.34	1.45
116	NASDAQ	ACTG	Tue, Jun 3, 2003	1.30	1.40	1.30	1.39
115	NASDAQ	ACTG	Mon, Jun 2, 2003	1.41	1.42	1.26	1.28
114	NASDAQ	ACTG	Fri, May 30, 2003	1.38	1.46	1.25	1.30
113	NASDAQ	ACTG	Thu, May 29, 2003	1.35	1.46	1.34	1.39
112	NASDAQ	ACTG	Wed, May 28, 2003	1.23	1.39	1.20	1.31
111	NASDAQ	ACTG	Tue, May 27, 2003	1.20	1.22	1.15	1.20
110	NASDAQ	ACTG	Fri, May 23, 2003	1.22	1.22	1.18	1.20
109	NASDAQ	ACTG	Thu, May 22, 2003	1.24	1.24	1.15	1.23
108	NASDAQ	ACTG	Wed, May 21, 2003	1.28	1.29	1.22	1.24
107	NASDAQ	ACTG	Tue, May 20, 2003	1.25	1.29	1.21	1.25
106	NASDAQ	ACTG	Mon, May 19, 2003	1.29	1.35	1.25	1.27
105	NASDAQ	ACTG	Fri, May 16, 2003	1.22	1.35	1.21	1.29
104	NASDAQ	ACTG	Thu, May 15, 2003	1.32	1.38	1.25	1.31
103	NASDAQ	ACTG	Wed, May 14, 2003	1.31	1.32	1.22	1.30
102	NASDAQ	ACTG	Tue, May 13, 2003	1.17	1.32	1.16	1.26
101	NASDAQ	ACTG	Mon, May 12, 2003	1.15	1.20	1.11	1.17
100	NASDAQ	ACTG	Fri, May 9, 2003	1.20	1.27	1.07	1.20
99	NASDAQ	ACTG	Thu, May 8, 2003	1.39	1.39	1.15	1.20
98	NASDAQ	ACTG	Wed, May 7, 2003	1.20	1.45	1.09	1.39
97	NASDAQ	ACTG	Tue, May 6, 2003	1.06	1.12	1.04	1.06
96	NASDAQ	ACTG	Mon, May 5, 2003	1.15	1.16	1.09	1.10
95	NASDAQ	ACTG	Fri, May 2, 2003	1.07	1.14	1.03	1.12
94	NASDAQ	ACTG	Thu, May 1, 2003	0.99	1.09	0.99	1.07
93	NASDAQ	ACTG	Wed, Apr 30, 2003	1.03	1.11	1.00	1.04
92	NASDAQ	ACTG	Tue, Apr 29, 2003	1.04	1.15	1.04	1.08
91	NASDAQ	ACTG	Mon, Apr 28, 2003	1.06	1.16	1.01	1.05
90	NASDAQ	ACTG	Fri, Apr 25, 2003	1.15	1.24	1.05	1.11
89	NASDAQ	ACTG	Thu, Apr 24, 2003	1.13	1.15	1.09	1.14
88	NASDAQ	ACTG	Wed, Apr 23, 2003	1.12	1.15	1.10	1.14
87	NASDAQ	ACTG	Tue, Apr 22, 2003	1.10	1.18	1.10	1.16
86	NASDAQ	ACTG	Mon, Apr 21, 2003	1.15	1.17	1.10	1.16
85	NASDAQ	ACTG	Thu, Apr 17, 2003	1.20	1.20	1.09	1.10
84	NASDAQ	ACTG	Wed, Apr 16, 2003	1.15	1.17	1.08	1.13
83	NASDAQ	ACTG	Tue, Apr 15, 2003	1.15	1.17	1.05	1.05
82	NASDAQ	ACTG	Mon, Apr 14, 2003	1.15	1.19	1.07	1.16
81	NASDAQ	ACTG	Fri, Apr 11, 2003	1.18	1.18	1.08	1.15
80	NASDAQ	ACTG	Thu, Apr 10, 2003	1.12	1.18	1.12	1.14
79	NASDAQ	ACTG	Wed, Apr 9, 2003	1.20	1.20	1.12	1.15
78	NASDAQ	ACTG	Tue, Apr 8, 2003	1.19	1.24	1.13	1.18
77	NASDAQ	ACTG	Mon, Apr 7, 2003	1.16	1.22	1.16	1.18
76	NASDAQ	ACTG	Fri, Apr 4, 2003	1.24	1.28	1.16	1.16
75	NASDAQ	ACTG	Thu, Apr 3, 2003	1.39	1.39	1.24	1.24
74	NASDAQ	ACTG	Wed, Apr 2, 2003	1.16	1.38	1.16	1.38
73	NASDAQ	ACTG	Tue, Apr 1, 2003	1.14	1.26	1.14	1.26
72	NASDAQ	ACTG	Mon, Mar 31, 2003	1.15	1.26	1.14	1.21
71	NASDAQ	ACTG	Fri, Mar 28, 2003	1.19	1.30	1.18	1.20
70	NASDAQ	ACTG	Thu, Mar 27, 2003	1.20	1.22	1.02	1.20
69	NASDAQ	ACTG	Wed, Mar 26, 2003	1.28	1.44	1.21	1.21
68	NASDAQ	ACTG	Tue, Mar 25, 2003	1.20	1.34	1.16	1.24
67	NASDAQ	ACTG	Mon, Mar 24, 2003	1.32	1.32	1.18	1.18
66	NASDAQ	ACTG	Fri, Mar 21, 2003	1.30	1.36	1.16	1.27
65	NASDAQ	ACTG	Thu, Mar 20, 2003	1.28	1.37	1.16	1.17
64	NASDAQ	ACTG	Wed, Mar 19, 2003	1.30	1.39	1.30	1.35
63	NASDAQ	ACTG	Tue, Mar 18, 2003	1.27	1.37	1.27	1.36
62	NASDAQ	ACTG	Mon, Mar 17, 2003	1.08	1.36	1.07	1.33
61	NASDAQ	ACTG	Fri, Mar 14, 2003	1.03	1.30	1.03	1.21
60	NASDAQ	ACTG	Thu, Mar 13, 2003	1.00	1.10	0.97	1.09
59	NASDAQ	ACTG	Wed, Mar 12, 2003	1.06	1.10	0.96	1.01
58	NASDAQ	ACTG	Tue, Mar 11, 2003	1.08	1.18	1.06	1.07
57	NASDAQ	ACTG	Mon, Mar 10, 2003	1.10	1.22	1.08	1.08
56	NASDAQ	ACTG	Fri, Mar 7, 2003	1.20	1.33	1.11	1.22
55	NASDAQ	ACTG	Thu, Mar 6, 2003	1.20	1.25	1.12	1.12
54	NASDAQ	ACTG	Wed, Mar 5, 2003	1.16	1.26	1.15	1.22
53	NASDAQ	ACTG	Tue, Mar 4, 2003	1.28	1.32	1.20	1.32
52	NASDAQ	ACTG	Mon, Mar 3, 2003	1.30	1.36	1.27	1.36
51	NASDAQ	ACTG	Fri, Feb 28, 2003	1.36	1.45	1.25	1.30
50	NASDAQ	ACTG	Thu, Feb 27, 2003	1.30	1.50	1.25	1.48
49	NASDAQ	ACTG	Wed, Feb 26, 2003	1.31	1.40	1.25	1.40
48	NASDAQ	ACTG	Tue, Feb 25, 2003	1.40	1.40	1.25	1.34
47	NASDAQ	ACTG	Mon, Feb 24, 2003	1.40	1.40	1.31	1.37
46	NASDAQ	ACTG	Fri, Feb 21, 2003	1.36	1.45	1.35	1.40
45	NASDAQ	ACTG	Thu, Feb 20, 2003	1.50	1.50	1.30	1.45
44	NASDAQ	ACTG	Wed, Feb 19, 2003	1.43	1.50	1.32	1.36
43	NASDAQ	ACTG	Tue, Feb 18, 2003	1.35	1.50	1.25	1.49
42	NASDAQ	ACTG	Fri, Feb 14, 2003	1.35	1.56	1.31	1.40
41	NASDAQ	ACTG	Thu, Feb 13, 2003	1.26	1.35	1.26	1.31
40	NASDAQ	ACTG	Wed, Feb 12, 2003	1.35	1.40	1.26	1.26
39	NASDAQ	ACTG	Tue, Feb 11, 2003	1.51	1.60	1.25	1.34
38	NASDAQ	ACTG	Mon, Feb 10, 2003	1.45	1.57	1.41	1.57
37	NASDAQ	ACTG	Fri, Feb 7, 2003	1.45	1.51	1.40	1.49
36	NASDAQ	ACTG	Thu, Feb 6, 2003	1.44	1.50	1.19	1.46
35	NASDAQ	ACTG	Wed, Feb 5, 2003	1.37	1.50	1.25	1.49
34	NASDAQ	ACTG	Tue, Feb 4, 2003	1.50	1.55	1.40	1.43
33	NASDAQ	ACTG	Mon, Feb 3, 2003	1.46	1.70	1.45	1.47
32	NASDAQ	ACTG	Fri, Jan 31, 2003	1.40	1.59	1.40	1.59
31	NASDAQ	ACTG	Thu, Jan 30, 2003	1.39	1.55	1.39	1.53
30	NASDAQ	ACTG	Wed, Jan 29, 2003	1.40	1.43	1.34	1.41
29	NASDAQ	ACTG	Tue, Jan 28, 2003	1.28	1.44	1.28	1.37
28	NASDAQ	ACTG	Mon, Jan 27, 2003	1.35	1.44	1.30	1.35
27	NASDAQ	ACTG	Fri, Jan 24, 2003	1.48	1.60	1.35	1.44
26	NASDAQ	ACTG	Thu, Jan 23, 2003	1.33	1.71	1.24	1.64
25	NASDAQ	ACTG	Wed, Jan 22, 2003	1.18	1.41	1.17	1.32
24	NASDAQ	ACTG	Tue, Jan 21, 2003	1.50	1.59	1.15	1.43
23	NASDAQ	ACTG	Fri, Jan 17, 2003	1.53	1.65	1.50	1.59
22	NASDAQ	ACTG	Thu, Jan 16, 2003	1.60	1.75	1.50	1.69
21	NASDAQ	ACTG	Wed, Jan 15, 2003	1.78	1.90	1.55	1.70
20	NASDAQ	ACTG	Tue, Jan 14, 2003	1.80	1.96	1.78	1.90
19	NASDAQ	ACTG	Mon, Jan 13, 2003	1.90	1.98	1.81	1.82
18	NASDAQ	ACTG	Fri, Jan 10, 2003	1.80	1.96	1.80	1.96
17	NASDAQ	ACTG	Thu, Jan 9, 2003	1.90	1.95	1.78	1.90
16	NASDAQ	ACTG	Wed, Jan 8, 2003	2.13	2.13	1.88	1.94
15	NASDAQ	ACTG	Tue, Jan 7, 2003	2.00	2.01	1.95	2.00
14	NASDAQ	ACTG	Mon, Jan 6, 2003	2.04	2.18	1.96	2.09
13	NASDAQ	ACTG	Fri, Jan 3, 2003	2.05	2.14	1.99	2.10
12	NASDAQ	ACTG	Thu, Jan 2, 2003	2.40	2.40	1.95	2.19
11	NASDAQ	ACTG	Tue, Dec 31, 2002	1.88	2.70	1.88	2.41
10	NASDAQ	ACTG	Mon, Dec 30, 2002	1.85	2.05	1.81	1.96
9	NASDAQ	ACTG	Fri, Dec 27, 2002	1.80	1.99	1.80	1.96
8	NASDAQ	ACTG	Thu, Dec 26, 2002	1.85	1.98	1.85	1.96
7	NASDAQ	ACTG	Tue, Dec 24, 2002	1.85	1.94	1.85	1.93
6	NASDAQ	ACTG	Mon, Dec 23, 2002	1.80	1.98	1.76	1.85
5	NASDAQ	ACTG	Fri, Dec 20, 2002	1.98	2.33	1.80	1.91
4	NASDAQ	ACTG	Thu, Dec 19, 2002	1.88	1.95	1.81	1.88
3	NASDAQ	ACTG	Wed, Dec 18, 2002	2.45	2.65	1.80	1.87
2	NASDAQ	ACTG	Tue, Dec 17, 2002	2.00	2.20	1.65	2.00
1	NASDAQ	ACTG	Mon, Dec 16, 2002	3.40	3.40	1.79	1.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Acacia Research Corp NASDAQ:ACTG 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