Autodesk Inc NASDAQ:ADSK Historical Prices

Below are the 7007 trading days of historical prices for ADSK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7007	NASDAQ	ADSK	Mon, Mar 4, 2024	263.01	263.85	259.66	260.57
7006	NASDAQ	ADSK	Fri, Mar 1, 2024	275.00	279.53	258.60	264.74
7005	NASDAQ	ADSK	Thu, Feb 29, 2024	256.35	258.99	255.00	258.17
7004	NASDAQ	ADSK	Wed, Feb 28, 2024	254.80	258.84	254.66	255.25
7003	NASDAQ	ADSK	Tue, Feb 27, 2024	258.50	258.60	255.96	256.95
7002	NASDAQ	ADSK	Mon, Feb 26, 2024	257.84	259.14	256.14	257.35
7001	NASDAQ	ADSK	Fri, Feb 23, 2024	259.25	260.00	256.85	257.20
7000	NASDAQ	ADSK	Thu, Feb 22, 2024	258.65	260.33	255.77	256.98
6999	NASDAQ	ADSK	Wed, Feb 21, 2024	252.00	252.68	249.13	252.52
6998	NASDAQ	ADSK	Tue, Feb 20, 2024	256.33	256.70	251.66	255.26
6997	NASDAQ	ADSK	Fri, Feb 16, 2024	261.00	261.44	257.20	258.30
6996	NASDAQ	ADSK	Thu, Feb 15, 2024	264.74	264.94	259.59	261.25
6995	NASDAQ	ADSK	Wed, Feb 14, 2024	259.41	263.03	259.13	262.17
6994	NASDAQ	ADSK	Tue, Feb 13, 2024	254.14	258.73	252.75	256.76
6993	NASDAQ	ADSK	Mon, Feb 12, 2024	265.91	267.31	261.51	262.04
6992	NASDAQ	ADSK	Fri, Feb 9, 2024	262.85	269.53	262.85	266.68
6991	NASDAQ	ADSK	Thu, Feb 8, 2024	258.08	262.92	258.02	261.51
6990	NASDAQ	ADSK	Wed, Feb 7, 2024	256.81	261.00	255.19	258.43
6989	NASDAQ	ADSK	Tue, Feb 6, 2024	254.07	254.91	252.70	253.98
6988	NASDAQ	ADSK	Mon, Feb 5, 2024	255.84	256.42	251.74	252.81
6987	NASDAQ	ADSK	Fri, Feb 2, 2024	254.50	259.25	254.05	256.45
6986	NASDAQ	ADSK	Thu, Feb 1, 2024	253.48	255.77	251.37	255.07
6985	NASDAQ	ADSK	Wed, Jan 31, 2024	255.02	256.93	251.73	253.81
6984	NASDAQ	ADSK	Tue, Jan 30, 2024	255.63	257.56	255.04	256.47
6983	NASDAQ	ADSK	Mon, Jan 29, 2024	253.05	257.63	252.69	257.23
6982	NASDAQ	ADSK	Fri, Jan 26, 2024	252.40	254.29	250.86	253.07
6981	NASDAQ	ADSK	Thu, Jan 25, 2024	255.62	255.80	250.53	251.75
6980	NASDAQ	ADSK	Wed, Jan 24, 2024	255.00	256.48	252.50	252.66
6979	NASDAQ	ADSK	Tue, Jan 23, 2024	251.18	253.24	249.31	252.78
6978	NASDAQ	ADSK	Mon, Jan 22, 2024	250.00	252.81	249.81	250.79
6977	NASDAQ	ADSK	Fri, Jan 19, 2024	242.37	249.05	241.73	248.64
6976	NASDAQ	ADSK	Thu, Jan 18, 2024	238.35	241.94	237.85	241.18
6975	NASDAQ	ADSK	Wed, Jan 17, 2024	239.66	240.44	235.96	238.47
6974	NASDAQ	ADSK	Tue, Jan 16, 2024	240.28	242.68	240.13	241.50
6973	NASDAQ	ADSK	Fri, Jan 12, 2024	242.47	243.34	239.83	242.44
6972	NASDAQ	ADSK	Thu, Jan 11, 2024	239.53	241.02	237.34	240.65
6971	NASDAQ	ADSK	Wed, Jan 10, 2024	236.19	239.18	235.77	238.82
6970	NASDAQ	ADSK	Tue, Jan 9, 2024	233.50	236.68	232.63	235.96
6969	NASDAQ	ADSK	Mon, Jan 8, 2024	231.00	235.95	230.78	235.45
6968	NASDAQ	ADSK	Fri, Jan 5, 2024	228.77	231.86	228.41	229.52
6967	NASDAQ	ADSK	Thu, Jan 4, 2024	227.19	229.57	225.45	228.92
6966	NASDAQ	ADSK	Wed, Jan 3, 2024	231.71	231.71	227.04	227.19
6965	NASDAQ	ADSK	Tue, Jan 2, 2024	240.79	241.20	232.22	234.12
6964	NASDAQ	ADSK	Fri, Dec 29, 2023	243.72	245.40	242.79	243.48
6963	NASDAQ	ADSK	Thu, Dec 28, 2023	245.63	245.85	244.02	244.91
6962	NASDAQ	ADSK	Wed, Dec 27, 2023	245.36	245.88	244.38	245.11
6961	NASDAQ	ADSK	Tue, Dec 26, 2023	242.49	245.36	241.96	245.07
6960	NASDAQ	ADSK	Fri, Dec 22, 2023	243.74	244.03	240.31	242.76
6959	NASDAQ	ADSK	Thu, Dec 21, 2023	240.65	242.65	239.06	241.89
6958	NASDAQ	ADSK	Wed, Dec 20, 2023	237.33	241.56	235.72	236.71
6957	NASDAQ	ADSK	Tue, Dec 19, 2023	239.65	240.80	237.75	238.16
6956	NASDAQ	ADSK	Mon, Dec 18, 2023	240.79	242.47	236.35	239.14
6955	NASDAQ	ADSK	Fri, Dec 15, 2023	241.35	243.17	238.89	242.29
6954	NASDAQ	ADSK	Thu, Dec 14, 2023	235.36	242.64	235.26	240.81
6953	NASDAQ	ADSK	Wed, Dec 13, 2023	228.99	235.00	227.90	234.91
6952	NASDAQ	ADSK	Tue, Dec 12, 2023	224.83	228.95	224.25	227.94
6951	NASDAQ	ADSK	Mon, Dec 11, 2023	224.51	228.28	224.51	226.09
6950	NASDAQ	ADSK	Fri, Dec 8, 2023	222.07	225.31	221.90	224.01
6949	NASDAQ	ADSK	Thu, Dec 7, 2023	220.00	224.46	219.05	223.84
6948	NASDAQ	ADSK	Wed, Dec 6, 2023	221.71	221.97	218.58	219.55
6947	NASDAQ	ADSK	Tue, Dec 5, 2023	220.01	220.84	216.79	220.45
6946	NASDAQ	ADSK	Mon, Dec 4, 2023	222.94	224.28	217.96	221.31
6945	NASDAQ	ADSK	Fri, Dec 1, 2023	218.27	225.26	217.00	224.93
6944	NASDAQ	ADSK	Thu, Nov 30, 2023	215.22	218.78	212.70	218.43
6943	NASDAQ	ADSK	Wed, Nov 29, 2023	210.03	217.39	210.03	213.85
6942	NASDAQ	ADSK	Tue, Nov 28, 2023	201.80	207.65	201.80	207.37
6941	NASDAQ	ADSK	Mon, Nov 27, 2023	202.21	203.02	200.85	202.26
6940	NASDAQ	ADSK	Fri, Nov 24, 2023	202.66	203.57	201.11	203.42
6939	NASDAQ	ADSK	Wed, Nov 22, 2023	201.25	208.55	200.05	202.66
6938	NASDAQ	ADSK	Tue, Nov 21, 2023	219.00	221.99	216.63	217.67
6937	NASDAQ	ADSK	Mon, Nov 20, 2023	217.49	221.97	217.18	219.70
6936	NASDAQ	ADSK	Fri, Nov 17, 2023	215.30	217.54	214.33	217.33
6935	NASDAQ	ADSK	Thu, Nov 16, 2023	216.10	217.50	213.89	215.02
6934	NASDAQ	ADSK	Wed, Nov 15, 2023	217.21	218.26	215.52	216.11
6933	NASDAQ	ADSK	Tue, Nov 14, 2023	214.54	218.07	213.97	217.36
6932	NASDAQ	ADSK	Mon, Nov 13, 2023	209.26	211.97	208.42	210.10
6931	NASDAQ	ADSK	Fri, Nov 10, 2023	205.26	211.05	203.72	210.58
6930	NASDAQ	ADSK	Thu, Nov 9, 2023	208.02	208.88	204.40	204.68
6929	NASDAQ	ADSK	Wed, Nov 8, 2023	206.16	207.92	205.36	206.93
6928	NASDAQ	ADSK	Tue, Nov 7, 2023	204.02	206.75	202.79	205.31
6927	NASDAQ	ADSK	Mon, Nov 6, 2023	203.17	203.33	199.84	201.99
6926	NASDAQ	ADSK	Fri, Nov 3, 2023	200.74	205.35	200.28	203.98
6925	NASDAQ	ADSK	Thu, Nov 2, 2023	199.51	200.28	192.01	199.24
6924	NASDAQ	ADSK	Wed, Nov 1, 2023	198.12	199.46	195.94	198.93
6923	NASDAQ	ADSK	Tue, Oct 31, 2023	198.29	198.63	195.32	197.63
6922	NASDAQ	ADSK	Mon, Oct 30, 2023	196.08	198.67	194.62	197.79
6921	NASDAQ	ADSK	Fri, Oct 27, 2023	196.25	197.11	192.88	195.15
6920	NASDAQ	ADSK	Thu, Oct 26, 2023	201.00	202.42	192.92	196.12
6919	NASDAQ	ADSK	Wed, Oct 25, 2023	203.15	204.41	199.82	200.21
6918	NASDAQ	ADSK	Tue, Oct 24, 2023	201.82	205.71	201.47	205.04
6917	NASDAQ	ADSK	Mon, Oct 23, 2023	201.62	203.17	198.82	199.72
6916	NASDAQ	ADSK	Fri, Oct 20, 2023	206.25	206.72	201.34	202.69
6915	NASDAQ	ADSK	Thu, Oct 19, 2023	210.33	210.93	205.20	206.07
6914	NASDAQ	ADSK	Wed, Oct 18, 2023	211.35	212.09	209.07	209.64
6913	NASDAQ	ADSK	Tue, Oct 17, 2023	209.32	215.44	208.23	213.99
6912	NASDAQ	ADSK	Mon, Oct 16, 2023	211.02	213.97	210.10	211.78
6911	NASDAQ	ADSK	Fri, Oct 13, 2023	212.83	213.75	208.63	209.47
6910	NASDAQ	ADSK	Thu, Oct 12, 2023	213.83	215.00	211.12	212.77
6909	NASDAQ	ADSK	Wed, Oct 11, 2023	214.10	215.18	211.63	213.20
6908	NASDAQ	ADSK	Tue, Oct 10, 2023	211.15	214.91	210.00	212.47
6907	NASDAQ	ADSK	Mon, Oct 9, 2023	208.10	211.05	206.61	210.56
6906	NASDAQ	ADSK	Fri, Oct 6, 2023	202.08	211.28	201.33	210.04
6905	NASDAQ	ADSK	Thu, Oct 5, 2023	206.23	206.46	200.41	203.96
6904	NASDAQ	ADSK	Wed, Oct 4, 2023	204.28	207.62	204.05	207.06
6903	NASDAQ	ADSK	Tue, Oct 3, 2023	207.89	209.05	201.21	203.28
6902	NASDAQ	ADSK	Mon, Oct 2, 2023	206.06	209.42	205.54	208.99
6901	NASDAQ	ADSK	Fri, Sep 29, 2023	209.71	210.99	206.58	206.91
6900	NASDAQ	ADSK	Thu, Sep 28, 2023	202.28	208.57	201.95	207.89
6899	NASDAQ	ADSK	Wed, Sep 27, 2023	202.06	203.64	200.09	202.28
6898	NASDAQ	ADSK	Tue, Sep 26, 2023	204.05	204.58	200.26	201.66
6897	NASDAQ	ADSK	Mon, Sep 25, 2023	203.01	205.70	202.00	205.67
6896	NASDAQ	ADSK	Fri, Sep 22, 2023	204.55	206.28	203.79	204.04
6895	NASDAQ	ADSK	Thu, Sep 21, 2023	206.78	207.11	203.20	204.06
6894	NASDAQ	ADSK	Wed, Sep 20, 2023	213.12	213.43	207.61	207.73
6893	NASDAQ	ADSK	Tue, Sep 19, 2023	212.13	212.60	209.07	212.06
6892	NASDAQ	ADSK	Mon, Sep 18, 2023	212.44	214.21	212.19	213.52
6891	NASDAQ	ADSK	Fri, Sep 15, 2023	216.67	217.36	212.81	213.35
6890	NASDAQ	ADSK	Thu, Sep 14, 2023	213.34	217.20	211.60	216.67
6889	NASDAQ	ADSK	Wed, Sep 13, 2023	212.20	213.83	210.57	212.26
6888	NASDAQ	ADSK	Tue, Sep 12, 2023	215.13	217.07	211.25	211.80
6887	NASDAQ	ADSK	Mon, Sep 11, 2023	218.20	218.20	218.20	218.20
6886	NASDAQ	ADSK	Fri, Sep 8, 2023	220.56	221.92	217.86	219.19
6885	NASDAQ	ADSK	Thu, Sep 7, 2023	221.14	221.62	218.18	221.01
6884	NASDAQ	ADSK	Wed, Sep 6, 2023	219.08	222.69	218.15	222.20
6883	NASDAQ	ADSK	Tue, Sep 5, 2023	218.09	220.79	216.59	219.46
6882	NASDAQ	ADSK	Fri, Sep 1, 2023	224.07	224.13	218.45	220.02
6881	NASDAQ	ADSK	Thu, Aug 31, 2023	221.74	224.26	220.89	221.94
6880	NASDAQ	ADSK	Wed, Aug 30, 2023	219.40	223.45	218.48	221.55
6879	NASDAQ	ADSK	Tue, Aug 29, 2023	217.00	219.57	215.70	219.40
6878	NASDAQ	ADSK	Mon, Aug 28, 2023	217.23	218.41	216.08	217.09
6877	NASDAQ	ADSK	Fri, Aug 25, 2023	209.85	216.80	209.49	215.92
6876	NASDAQ	ADSK	Thu, Aug 24, 2023	215.50	216.75	208.14	208.60
6875	NASDAQ	ADSK	Wed, Aug 23, 2023	202.25	205.81	201.97	204.36
6874	NASDAQ	ADSK	Tue, Aug 22, 2023	202.34	202.81	200.00	200.58
6873	NASDAQ	ADSK	Mon, Aug 21, 2023	200.40	202.92	199.74	202.02
6872	NASDAQ	ADSK	Fri, Aug 18, 2023	196.50	200.53	195.29	199.68
6871	NASDAQ	ADSK	Thu, Aug 17, 2023	203.96	204.10	198.46	198.70
6870	NASDAQ	ADSK	Wed, Aug 16, 2023	208.84	210.04	203.57	203.65
6869	NASDAQ	ADSK	Tue, Aug 15, 2023	209.91	211.79	208.81	209.53
6868	NASDAQ	ADSK	Mon, Aug 14, 2023	206.89	211.93	206.89	211.48
6867	NASDAQ	ADSK	Fri, Aug 11, 2023	205.75	209.00	205.60	207.96
6866	NASDAQ	ADSK	Thu, Aug 10, 2023	208.33	210.86	206.09	208.06
6865	NASDAQ	ADSK	Wed, Aug 9, 2023	203.70	206.72	203.25	204.77
6864	NASDAQ	ADSK	Tue, Aug 8, 2023	200.90	203.96	198.86	203.23
6863	NASDAQ	ADSK	Mon, Aug 7, 2023	202.52	204.32	201.54	203.72
6862	NASDAQ	ADSK	Fri, Aug 4, 2023	204.91	204.91	200.54	201.57
6861	NASDAQ	ADSK	Thu, Aug 3, 2023	203.97	206.05	202.33	202.62
6860	NASDAQ	ADSK	Wed, Aug 2, 2023	209.45	209.83	203.68	206.78
6859	NASDAQ	ADSK	Tue, Aug 1, 2023	211.17	213.25	209.00	212.45
6858	NASDAQ	ADSK	Mon, Jul 31, 2023	210.83	212.18	209.12	211.99
6857	NASDAQ	ADSK	Fri, Jul 28, 2023	213.02	215.29	208.32	209.79
6856	NASDAQ	ADSK	Thu, Jul 27, 2023	216.00	220.25	208.45	209.46
6855	NASDAQ	ADSK	Wed, Jul 26, 2023	208.63	213.68	208.23	212.75
6854	NASDAQ	ADSK	Tue, Jul 25, 2023	211.00	212.64	210.50	210.76
6853	NASDAQ	ADSK	Mon, Jul 24, 2023	210.82	212.20	207.58	210.53
6852	NASDAQ	ADSK	Fri, Jul 21, 2023	213.11	214.91	209.25	209.90
6851	NASDAQ	ADSK	Thu, Jul 20, 2023	217.14	218.53	210.66	210.97
6850	NASDAQ	ADSK	Wed, Jul 19, 2023	217.97	222.63	216.84	219.07
6849	NASDAQ	ADSK	Tue, Jul 18, 2023	212.57	217.92	212.41	217.24
6848	NASDAQ	ADSK	Mon, Jul 17, 2023	213.49	216.12	212.70	213.73
6847	NASDAQ	ADSK	Fri, Jul 14, 2023	215.95	216.07	210.50	214.14
6846	NASDAQ	ADSK	Thu, Jul 13, 2023	217.98	218.84	216.52	216.59
6845	NASDAQ	ADSK	Wed, Jul 12, 2023	216.67	218.02	214.92	215.32
6844	NASDAQ	ADSK	Tue, Jul 11, 2023	207.59	212.66	206.88	212.05
6843	NASDAQ	ADSK	Mon, Jul 10, 2023	201.00	208.07	201.00	207.33
6842	NASDAQ	ADSK	Fri, Jul 7, 2023	200.40	203.95	200.40	201.57
6841	NASDAQ	ADSK	Thu, Jul 6, 2023	200.00	201.19	197.52	201.05
6840	NASDAQ	ADSK	Wed, Jul 5, 2023	202.41	203.97	200.51	203.85
6839	NASDAQ	ADSK	Mon, Jul 3, 2023	203.00	205.19	202.11	203.70
6838	NASDAQ	ADSK	Fri, Jun 30, 2023	207.42	207.76	203.75	204.61
6837	NASDAQ	ADSK	Thu, Jun 29, 2023	207.02	210.50	205.36	206.18
6836	NASDAQ	ADSK	Wed, Jun 28, 2023	206.15	208.36	203.91	206.30
6835	NASDAQ	ADSK	Tue, Jun 27, 2023	201.76	207.25	201.05	206.85
6834	NASDAQ	ADSK	Mon, Jun 26, 2023	201.14	204.44	199.64	200.78
6833	NASDAQ	ADSK	Fri, Jun 23, 2023	202.86	203.19	200.25	202.00
6832	NASDAQ	ADSK	Thu, Jun 22, 2023	207.05	207.85	205.04	206.70
6831	NASDAQ	ADSK	Wed, Jun 21, 2023	210.00	212.12	207.69	207.98
6830	NASDAQ	ADSK	Tue, Jun 20, 2023	211.63	214.03	209.27	211.99
6829	NASDAQ	ADSK	Fri, Jun 16, 2023	223.64	223.64	212.36	213.50
6828	NASDAQ	ADSK	Thu, Jun 15, 2023	211.41	222.15	211.39	221.43
6827	NASDAQ	ADSK	Wed, Jun 14, 2023	212.85	214.90	209.66	213.55
6826	NASDAQ	ADSK	Tue, Jun 13, 2023	208.62	213.55	207.37	213.29
6825	NASDAQ	ADSK	Mon, Jun 12, 2023	202.91	208.24	202.89	208.10
6824	NASDAQ	ADSK	Fri, Jun 9, 2023	200.65	203.35	198.01	201.39
6823	NASDAQ	ADSK	Thu, Jun 8, 2023	201.13	201.78	198.41	200.16
6822	NASDAQ	ADSK	Wed, Jun 7, 2023	208.25	208.47	200.33	201.16
6821	NASDAQ	ADSK	Tue, Jun 6, 2023	209.24	209.92	207.18	208.01
6820	NASDAQ	ADSK	Mon, Jun 5, 2023	203.93	208.91	202.72	208.43
6819	NASDAQ	ADSK	Fri, Jun 2, 2023	205.31	208.48	203.00	204.24
6818	NASDAQ	ADSK	Thu, Jun 1, 2023	199.21	205.39	197.05	203.30
6817	NASDAQ	ADSK	Wed, May 31, 2023	195.46	200.86	194.82	199.39
6816	NASDAQ	ADSK	Tue, May 30, 2023	202.20	202.88	192.98	195.04
6815	NASDAQ	ADSK	Fri, May 26, 2023	200.77	202.50	193.19	198.90
6814	NASDAQ	ADSK	Thu, May 25, 2023	197.84	199.51	195.67	197.56
6813	NASDAQ	ADSK	Wed, May 24, 2023	193.94	198.02	192.50	196.75
6812	NASDAQ	ADSK	Tue, May 23, 2023	199.27	201.83	196.51	196.64
6811	NASDAQ	ADSK	Mon, May 22, 2023	201.48	204.23	199.62	203.49
6810	NASDAQ	ADSK	Fri, May 19, 2023	204.00	204.25	199.25	200.89
6809	NASDAQ	ADSK	Thu, May 18, 2023	198.50	205.00	198.42	204.84
6808	NASDAQ	ADSK	Wed, May 17, 2023	195.06	199.09	193.14	198.46
6807	NASDAQ	ADSK	Tue, May 16, 2023	196.18	197.42	193.19	193.25
6806	NASDAQ	ADSK	Mon, May 15, 2023	193.73	197.01	191.26	196.91
6805	NASDAQ	ADSK	Fri, May 12, 2023	193.64	194.90	192.67	194.45
6804	NASDAQ	ADSK	Thu, May 11, 2023	196.12	196.82	192.29	193.10
6803	NASDAQ	ADSK	Wed, May 10, 2023	196.08	197.46	193.23	196.32
6802	NASDAQ	ADSK	Tue, May 9, 2023	191.53	194.52	190.95	192.73
6801	NASDAQ	ADSK	Mon, May 8, 2023	193.47	194.70	189.54	191.99
6800	NASDAQ	ADSK	Fri, May 5, 2023	193.98	196.50	192.90	194.94
6799	NASDAQ	ADSK	Thu, May 4, 2023	194.57	195.38	191.77	193.03
6798	NASDAQ	ADSK	Wed, May 3, 2023	193.58	197.45	193.38	193.70
6797	NASDAQ	ADSK	Tue, May 2, 2023	196.56	197.03	191.78	192.42
6796	NASDAQ	ADSK	Mon, May 1, 2023	194.79	197.31	193.27	196.47
6795	NASDAQ	ADSK	Fri, Apr 28, 2023	189.42	194.90	188.45	194.79
6794	NASDAQ	ADSK	Thu, Apr 27, 2023	192.35	192.62	188.38	190.11
6793	NASDAQ	ADSK	Wed, Apr 26, 2023	191.19	192.40	189.20	189.90
6792	NASDAQ	ADSK	Tue, Apr 25, 2023	193.82	194.15	190.13	190.21
6791	NASDAQ	ADSK	Mon, Apr 24, 2023	193.81	196.23	192.62	195.84
6790	NASDAQ	ADSK	Fri, Apr 21, 2023	194.41	195.16	192.27	194.09
6789	NASDAQ	ADSK	Thu, Apr 20, 2023	194.51	196.84	193.74	194.64
6788	NASDAQ	ADSK	Wed, Apr 19, 2023	195.55	196.94	193.67	196.56
6787	NASDAQ	ADSK	Tue, Apr 18, 2023	199.80	200.82	196.35	197.45
6786	NASDAQ	ADSK	Mon, Apr 17, 2023	196.64	200.08	195.35	197.09
6785	NASDAQ	ADSK	Fri, Apr 14, 2023	195.96	199.39	192.88	194.66
6784	NASDAQ	ADSK	Thu, Apr 13, 2023	194.88	196.93	194.14	196.31
6783	NASDAQ	ADSK	Wed, Apr 12, 2023	200.82	201.18	192.76	193.16
6782	NASDAQ	ADSK	Tue, Apr 11, 2023	197.39	198.73	195.70	197.78
6781	NASDAQ	ADSK	Mon, Apr 10, 2023	195.00	198.53	193.29	198.14
6780	NASDAQ	ADSK	Thu, Apr 6, 2023	196.89	198.32	194.62	197.34
6779	NASDAQ	ADSK	Wed, Apr 5, 2023	201.62	202.37	195.93	197.55
6778	NASDAQ	ADSK	Tue, Apr 4, 2023	209.00	210.89	202.13	203.32
6777	NASDAQ	ADSK	Mon, Apr 3, 2023	205.09	207.86	204.34	207.58
6776	NASDAQ	ADSK	Fri, Mar 31, 2023	202.78	208.38	202.01	208.16
6775	NASDAQ	ADSK	Thu, Mar 30, 2023	201.07	202.82	200.12	201.61
6774	NASDAQ	ADSK	Wed, Mar 29, 2023	199.61	199.94	197.62	199.16
6773	NASDAQ	ADSK	Tue, Mar 28, 2023	196.75	197.82	195.13	197.27
6772	NASDAQ	ADSK	Mon, Mar 27, 2023	201.55	202.82	197.26	198.75
6771	NASDAQ	ADSK	Fri, Mar 24, 2023	201.07	202.97	198.16	200.22
6770	NASDAQ	ADSK	Thu, Mar 23, 2023	200.92	204.67	199.11	201.14
6769	NASDAQ	ADSK	Wed, Mar 22, 2023	206.44	207.28	198.34	198.38
6768	NASDAQ	ADSK	Tue, Mar 21, 2023	202.00	208.62	201.58	207.15
6767	NASDAQ	ADSK	Mon, Mar 20, 2023	200.31	202.89	198.24	200.42
6766	NASDAQ	ADSK	Fri, Mar 17, 2023	199.30	202.71	196.90	199.11
6765	NASDAQ	ADSK	Thu, Mar 16, 2023	196.18	202.15	195.23	200.59
6764	NASDAQ	ADSK	Wed, Mar 15, 2023	196.17	197.42	193.16	195.79
6763	NASDAQ	ADSK	Tue, Mar 14, 2023	200.07	202.50	196.35	199.22
6762	NASDAQ	ADSK	Mon, Mar 13, 2023	193.33	200.30	191.04	197.87
6761	NASDAQ	ADSK	Fri, Mar 10, 2023	201.11	201.37	193.12	194.02
6760	NASDAQ	ADSK	Thu, Mar 9, 2023	205.71	208.75	199.90	200.49
6759	NASDAQ	ADSK	Wed, Mar 8, 2023	205.84	207.58	203.07	204.51
6758	NASDAQ	ADSK	Tue, Mar 7, 2023	209.00	211.51	205.07	205.48
6757	NASDAQ	ADSK	Mon, Mar 6, 2023	208.00	211.12	206.97	208.33
6756	NASDAQ	ADSK	Fri, Mar 3, 2023	201.75	208.12	201.75	207.46
6755	NASDAQ	ADSK	Thu, Mar 2, 2023	195.69	201.97	195.53	201.13
6754	NASDAQ	ADSK	Wed, Mar 1, 2023	199.48	200.13	195.18	196.38
6753	NASDAQ	ADSK	Tue, Feb 28, 2023	195.11	201.67	195.11	198.69
6752	NASDAQ	ADSK	Mon, Feb 27, 2023	195.00	200.00	194.08	196.68
6751	NASDAQ	ADSK	Fri, Feb 24, 2023	203.19	205.11	191.44	192.53
6750	NASDAQ	ADSK	Thu, Feb 23, 2023	218.06	221.55	216.12	221.16
6749	NASDAQ	ADSK	Wed, Feb 22, 2023	215.71	218.46	215.31	216.70
6748	NASDAQ	ADSK	Tue, Feb 21, 2023	215.72	218.43	214.31	215.55
6747	NASDAQ	ADSK	Fri, Feb 17, 2023	219.39	221.24	216.50	219.98
6746	NASDAQ	ADSK	Thu, Feb 16, 2023	223.75	225.39	221.18	222.13
6745	NASDAQ	ADSK	Wed, Feb 15, 2023	226.48	229.32	225.39	229.28
6744	NASDAQ	ADSK	Tue, Feb 14, 2023	223.37	229.33	222.08	228.04
6743	NASDAQ	ADSK	Mon, Feb 13, 2023	223.38	225.96	222.85	224.00
6742	NASDAQ	ADSK	Fri, Feb 10, 2023	220.94	224.84	219.84	222.80
6741	NASDAQ	ADSK	Thu, Feb 9, 2023	224.42	229.43	222.76	224.65
6740	NASDAQ	ADSK	Wed, Feb 8, 2023	223.86	225.95	220.94	221.32
6739	NASDAQ	ADSK	Tue, Feb 7, 2023	217.85	224.01	215.68	223.65
6738	NASDAQ	ADSK	Mon, Feb 6, 2023	219.02	220.53	216.94	218.34
6737	NASDAQ	ADSK	Fri, Feb 3, 2023	221.68	227.49	221.00	223.66
6736	NASDAQ	ADSK	Thu, Feb 2, 2023	226.43	232.15	225.81	228.22
6735	NASDAQ	ADSK	Wed, Feb 1, 2023	213.89	223.99	212.98	222.19
6734	NASDAQ	ADSK	Tue, Jan 31, 2023	210.33	215.55	208.89	215.16
6733	NASDAQ	ADSK	Mon, Jan 30, 2023	207.07	210.60	206.80	209.12
6732	NASDAQ	ADSK	Fri, Jan 27, 2023	206.33	212.50	206.00	210.88
6731	NASDAQ	ADSK	Thu, Jan 26, 2023	206.27	209.24	205.77	208.46
6730	NASDAQ	ADSK	Wed, Jan 25, 2023	202.00	203.81	198.01	202.50
6729	NASDAQ	ADSK	Tue, Jan 24, 2023	209.31	210.61	204.84	206.43
6728	NASDAQ	ADSK	Mon, Jan 23, 2023	206.06	211.63	205.10	211.29
6727	NASDAQ	ADSK	Fri, Jan 20, 2023	198.24	206.73	198.20	205.90
6726	NASDAQ	ADSK	Thu, Jan 19, 2023	195.68	199.25	195.65	196.05
6725	NASDAQ	ADSK	Wed, Jan 18, 2023	201.38	205.47	197.67	198.02
6724	NASDAQ	ADSK	Tue, Jan 17, 2023	200.14	202.61	199.46	200.70
6723	NASDAQ	ADSK	Fri, Jan 13, 2023	197.06	201.04	197.06	200.59
6722	NASDAQ	ADSK	Thu, Jan 12, 2023	199.58	201.80	197.09	199.96
6721	NASDAQ	ADSK	Wed, Jan 11, 2023	195.36	200.28	194.06	199.93
6720	NASDAQ	ADSK	Tue, Jan 10, 2023	190.23	194.30	190.23	193.43
6719	NASDAQ	ADSK	Mon, Jan 9, 2023	190.52	199.09	190.48	192.47
6718	NASDAQ	ADSK	Fri, Jan 6, 2023	184.23	188.60	179.61	187.19
6717	NASDAQ	ADSK	Thu, Jan 5, 2023	186.05	186.32	180.38	182.07
6716	NASDAQ	ADSK	Wed, Jan 4, 2023	187.89	190.71	186.00	187.96
6715	NASDAQ	ADSK	Tue, Jan 3, 2023	190.62	192.96	183.00	185.15
6714	NASDAQ	ADSK	Fri, Dec 30, 2022	184.78	186.94	183.07	186.87
6713	NASDAQ	ADSK	Thu, Dec 29, 2022	183.47	189.28	182.85	188.12
6712	NASDAQ	ADSK	Wed, Dec 28, 2022	184.49	187.41	181.59	181.90
6711	NASDAQ	ADSK	Tue, Dec 27, 2022	188.07	188.07	185.30	186.29
6710	NASDAQ	ADSK	Fri, Dec 23, 2022	186.36	188.80	185.76	188.16
6709	NASDAQ	ADSK	Thu, Dec 22, 2022	189.31	190.11	185.85	188.10
6708	NASDAQ	ADSK	Wed, Dec 21, 2022	188.67	193.38	186.28	192.23
6707	NASDAQ	ADSK	Tue, Dec 20, 2022	186.28	189.78	185.51	187.92
6706	NASDAQ	ADSK	Mon, Dec 19, 2022	192.72	192.72	188.15	188.54
6705	NASDAQ	ADSK	Fri, Dec 16, 2022	192.73	195.12	189.84	192.40
6704	NASDAQ	ADSK	Thu, Dec 15, 2022	195.80	197.50	192.22	194.11
6703	NASDAQ	ADSK	Wed, Dec 14, 2022	203.41	206.77	199.05	200.06
6702	NASDAQ	ADSK	Tue, Dec 13, 2022	210.88	211.83	201.49	203.02
6701	NASDAQ	ADSK	Mon, Dec 12, 2022	193.27	199.98	193.14	199.88
6700	NASDAQ	ADSK	Fri, Dec 9, 2022	195.77	197.27	193.84	194.31
6699	NASDAQ	ADSK	Thu, Dec 8, 2022	194.28	197.90	192.70	196.63
6698	NASDAQ	ADSK	Wed, Dec 7, 2022	194.61	196.87	191.83	193.34
6697	NASDAQ	ADSK	Tue, Dec 6, 2022	197.33	197.79	191.81	194.61
6696	NASDAQ	ADSK	Mon, Dec 5, 2022	198.78	199.47	195.27	198.39
6695	NASDAQ	ADSK	Fri, Dec 2, 2022	200.90	204.06	200.19	201.11
6694	NASDAQ	ADSK	Thu, Dec 1, 2022	202.37	208.70	202.12	206.93
6693	NASDAQ	ADSK	Wed, Nov 30, 2022	195.32	202.81	193.93	201.95
6692	NASDAQ	ADSK	Tue, Nov 29, 2022	195.40	196.53	190.96	195.18
6691	NASDAQ	ADSK	Mon, Nov 28, 2022	199.84	202.98	194.79	195.35
6690	NASDAQ	ADSK	Fri, Nov 25, 2022	196.79	200.96	196.25	200.66
6689	NASDAQ	ADSK	Wed, Nov 23, 2022	190.75	199.67	188.01	197.07
6688	NASDAQ	ADSK	Tue, Nov 22, 2022	206.50	209.64	202.88	208.90
6687	NASDAQ	ADSK	Mon, Nov 21, 2022	208.40	209.16	205.92	206.50
6686	NASDAQ	ADSK	Fri, Nov 18, 2022	219.23	219.23	209.65	210.37
6685	NASDAQ	ADSK	Thu, Nov 17, 2022	215.86	218.09	212.73	214.68
6684	NASDAQ	ADSK	Wed, Nov 16, 2022	230.49	231.23	219.82	221.14
6683	NASDAQ	ADSK	Tue, Nov 15, 2022	231.20	233.69	229.89	232.30
6682	NASDAQ	ADSK	Mon, Nov 14, 2022	225.63	226.64	221.08	223.31
6681	NASDAQ	ADSK	Fri, Nov 11, 2022	222.50	232.44	221.40	228.80
6680	NASDAQ	ADSK	Thu, Nov 10, 2022	208.27	223.37	207.95	222.96
6679	NASDAQ	ADSK	Wed, Nov 9, 2022	196.35	197.92	194.04	194.61
6678	NASDAQ	ADSK	Tue, Nov 8, 2022	196.00	203.88	194.00	199.01
6677	NASDAQ	ADSK	Mon, Nov 7, 2022	195.12	196.85	192.67	194.88
6676	NASDAQ	ADSK	Fri, Nov 4, 2022	196.00	196.37	189.69	193.69
6675	NASDAQ	ADSK	Thu, Nov 3, 2022	197.35	200.63	194.00	194.22
6674	NASDAQ	ADSK	Wed, Nov 2, 2022	214.41	214.41	199.12	199.38
6673	NASDAQ	ADSK	Tue, Nov 1, 2022	216.71	218.53	212.25	214.05
6672	NASDAQ	ADSK	Mon, Oct 31, 2022	214.76	216.29	214.00	214.30
6671	NASDAQ	ADSK	Fri, Oct 28, 2022	211.42	216.99	208.59	216.39
6670	NASDAQ	ADSK	Thu, Oct 27, 2022	216.19	217.34	209.58	210.15
6669	NASDAQ	ADSK	Wed, Oct 26, 2022	213.33	219.62	211.01	214.56
6668	NASDAQ	ADSK	Tue, Oct 25, 2022	209.50	216.01	208.92	215.72
6667	NASDAQ	ADSK	Mon, Oct 24, 2022	202.90	208.22	198.52	207.09
6666	NASDAQ	ADSK	Fri, Oct 21, 2022	197.51	202.21	193.73	201.39
6665	NASDAQ	ADSK	Thu, Oct 20, 2022	197.96	203.60	196.85	197.83
6664	NASDAQ	ADSK	Wed, Oct 19, 2022	197.40	200.36	196.02	197.02
6663	NASDAQ	ADSK	Tue, Oct 18, 2022	204.68	206.24	197.38	200.70
6662	NASDAQ	ADSK	Mon, Oct 17, 2022	196.33	200.62	196.20	198.70
6661	NASDAQ	ADSK	Fri, Oct 14, 2022	197.46	197.91	189.56	189.81
6660	NASDAQ	ADSK	Thu, Oct 13, 2022	186.59	195.24	182.30	193.85
6659	NASDAQ	ADSK	Wed, Oct 12, 2022	191.98	194.72	190.75	193.64
6658	NASDAQ	ADSK	Tue, Oct 11, 2022	190.96	192.03	185.72	191.03
6657	NASDAQ	ADSK	Mon, Oct 10, 2022	194.66	195.51	187.51	191.03
6656	NASDAQ	ADSK	Fri, Oct 7, 2022	201.59	202.17	193.27	194.74
6655	NASDAQ	ADSK	Thu, Oct 6, 2022	203.81	209.64	203.37	205.87
6654	NASDAQ	ADSK	Wed, Oct 5, 2022	196.14	205.18	194.78	204.53
6653	NASDAQ	ADSK	Tue, Oct 4, 2022	197.67	200.24	197.30	199.99
6652	NASDAQ	ADSK	Mon, Oct 3, 2022	187.83	193.44	187.62	192.46
6651	NASDAQ	ADSK	Fri, Sep 30, 2022	189.11	191.88	186.57	186.80
6650	NASDAQ	ADSK	Thu, Sep 29, 2022	189.23	191.37	186.94	189.46
6649	NASDAQ	ADSK	Wed, Sep 28, 2022	188.83	192.49	186.67	190.98
6648	NASDAQ	ADSK	Tue, Sep 27, 2022	186.35	189.66	183.02	187.96
6647	NASDAQ	ADSK	Mon, Sep 26, 2022	185.05	188.84	183.71	183.99
6646	NASDAQ	ADSK	Fri, Sep 23, 2022	186.63	186.82	181.67	184.56
6645	NASDAQ	ADSK	Thu, Sep 22, 2022	189.82	191.30	187.01	187.15
6644	NASDAQ	ADSK	Wed, Sep 21, 2022	197.40	201.22	191.94	192.42
6643	NASDAQ	ADSK	Tue, Sep 20, 2022	195.54	197.42	193.51	194.97
6642	NASDAQ	ADSK	Mon, Sep 19, 2022	193.03	196.96	191.93	196.89
6641	NASDAQ	ADSK	Fri, Sep 16, 2022	196.00	196.44	191.87	194.97
6640	NASDAQ	ADSK	Thu, Sep 15, 2022	207.00	209.97	200.07	201.30
6639	NASDAQ	ADSK	Wed, Sep 14, 2022	209.19	210.94	206.00	208.52
6638	NASDAQ	ADSK	Tue, Sep 13, 2022	204.28	211.05	204.11	208.34
6637	NASDAQ	ADSK	Mon, Sep 12, 2022	212.90	215.32	210.86	215.16
6636	NASDAQ	ADSK	Fri, Sep 9, 2022	211.41	213.29	210.09	211.68
6635	NASDAQ	ADSK	Thu, Sep 8, 2022	203.20	210.30	202.41	209.82
6634	NASDAQ	ADSK	Wed, Sep 7, 2022	199.57	207.13	198.27	206.19
6633	NASDAQ	ADSK	Tue, Sep 6, 2022	200.29	201.31	196.55	198.18
6632	NASDAQ	ADSK	Fri, Sep 2, 2022	204.72	205.53	197.49	198.69
6631	NASDAQ	ADSK	Thu, Sep 1, 2022	200.31	202.30	195.31	201.95
6630	NASDAQ	ADSK	Wed, Aug 31, 2022	205.83	207.00	200.87	201.74
6629	NASDAQ	ADSK	Tue, Aug 30, 2022	206.72	208.08	200.16	202.81
6628	NASDAQ	ADSK	Mon, Aug 29, 2022	206.09	208.81	204.27	205.71
6627	NASDAQ	ADSK	Fri, Aug 26, 2022	218.87	220.31	207.46	207.77
6626	NASDAQ	ADSK	Thu, Aug 25, 2022	234.72	234.99	216.45	220.15
6625	NASDAQ	ADSK	Wed, Aug 24, 2022	215.02	217.27	213.44	214.43
6624	NASDAQ	ADSK	Tue, Aug 23, 2022	215.71	218.77	213.20	213.63
6623	NASDAQ	ADSK	Mon, Aug 22, 2022	219.45	219.51	215.87	216.40
6622	NASDAQ	ADSK	Fri, Aug 19, 2022	226.62	226.62	221.49	222.59
6621	NASDAQ	ADSK	Thu, Aug 18, 2022	228.83	230.53	227.67	228.86
6620	NASDAQ	ADSK	Wed, Aug 17, 2022	230.37	231.31	227.66	228.20
6619	NASDAQ	ADSK	Tue, Aug 16, 2022	231.25	235.01	230.18	233.64
6618	NASDAQ	ADSK	Mon, Aug 15, 2022	232.38	234.96	231.92	234.04
6617	NASDAQ	ADSK	Fri, Aug 12, 2022	229.68	233.15	227.56	233.01
6616	NASDAQ	ADSK	Thu, Aug 11, 2022	228.34	232.28	226.33	227.26
6615	NASDAQ	ADSK	Wed, Aug 10, 2022	225.15	227.58	224.11	226.32
6614	NASDAQ	ADSK	Tue, Aug 9, 2022	218.79	219.19	215.12	218.14
6613	NASDAQ	ADSK	Mon, Aug 8, 2022	222.96	224.92	219.25	220.69
6612	NASDAQ	ADSK	Fri, Aug 5, 2022	216.46	223.12	216.14	221.70
6611	NASDAQ	ADSK	Thu, Aug 4, 2022	218.76	222.00	216.16	221.94
6610	NASDAQ	ADSK	Wed, Aug 3, 2022	216.64	220.35	215.99	218.44
6609	NASDAQ	ADSK	Tue, Aug 2, 2022	214.36	217.87	213.29	216.18
6608	NASDAQ	ADSK	Mon, Aug 1, 2022	212.01	218.34	211.88	218.14
6607	NASDAQ	ADSK	Fri, Jul 29, 2022	211.89	217.65	211.21	216.32
6606	NASDAQ	ADSK	Thu, Jul 28, 2022	203.30	212.62	203.22	212.16
6605	NASDAQ	ADSK	Wed, Jul 27, 2022	196.58	204.67	194.88	203.41
6604	NASDAQ	ADSK	Tue, Jul 26, 2022	196.34	196.92	192.17	193.07
6603	NASDAQ	ADSK	Mon, Jul 25, 2022	194.76	196.06	192.54	195.71
6602	NASDAQ	ADSK	Fri, Jul 22, 2022	199.19	203.55	194.48	195.95
6601	NASDAQ	ADSK	Thu, Jul 21, 2022	196.20	199.85	195.32	199.10
6600	NASDAQ	ADSK	Wed, Jul 20, 2022	186.31	197.07	185.53	196.38
6599	NASDAQ	ADSK	Tue, Jul 19, 2022	180.85	185.06	178.95	184.76
6598	NASDAQ	ADSK	Mon, Jul 18, 2022	178.34	179.50	175.61	177.22
6597	NASDAQ	ADSK	Fri, Jul 15, 2022	174.36	177.11	172.60	176.21
6596	NASDAQ	ADSK	Thu, Jul 14, 2022	170.76	171.90	167.21	170.96
6595	NASDAQ	ADSK	Wed, Jul 13, 2022	167.00	171.68	166.94	170.95
6594	NASDAQ	ADSK	Tue, Jul 12, 2022	177.43	181.36	171.80	172.33
6593	NASDAQ	ADSK	Mon, Jul 11, 2022	177.84	179.45	174.07	176.72
6592	NASDAQ	ADSK	Fri, Jul 8, 2022	181.38	182.19	175.75	179.83
6591	NASDAQ	ADSK	Thu, Jul 7, 2022	176.27	182.55	175.93	182.25
6590	NASDAQ	ADSK	Wed, Jul 6, 2022	179.96	180.98	175.30	176.73
6589	NASDAQ	ADSK	Tue, Jul 5, 2022	171.70	177.04	170.22	176.90
6588	NASDAQ	ADSK	Fri, Jul 1, 2022	172.78	174.62	170.48	173.86
6587	NASDAQ	ADSK	Thu, Jun 30, 2022	174.70	175.83	170.35	171.96
6586	NASDAQ	ADSK	Wed, Jun 29, 2022	177.70	179.49	174.36	176.85
6585	NASDAQ	ADSK	Tue, Jun 28, 2022	186.62	186.62	176.31	176.81
6584	NASDAQ	ADSK	Mon, Jun 27, 2022	191.48	193.33	184.51	185.87
6583	NASDAQ	ADSK	Fri, Jun 24, 2022	184.32	192.99	183.25	192.48
6582	NASDAQ	ADSK	Thu, Jun 23, 2022	173.14	183.87	171.95	183.41
6581	NASDAQ	ADSK	Wed, Jun 22, 2022	166.08	171.13	165.01	169.15
6580	NASDAQ	ADSK	Tue, Jun 21, 2022	170.09	172.55	166.27	166.88
6579	NASDAQ	ADSK	Fri, Jun 17, 2022	164.39	169.81	164.39	167.77
6578	NASDAQ	ADSK	Thu, Jun 16, 2022	171.03	171.62	163.20	164.31
6577	NASDAQ	ADSK	Wed, Jun 15, 2022	174.57	180.27	171.67	176.71
6576	NASDAQ	ADSK	Tue, Jun 14, 2022	174.40	175.39	170.06	171.59
6575	NASDAQ	ADSK	Mon, Jun 13, 2022	179.61	182.28	172.16	173.10
6574	NASDAQ	ADSK	Fri, Jun 10, 2022	189.84	190.70	184.45	187.08
6573	NASDAQ	ADSK	Thu, Jun 9, 2022	202.77	203.19	194.96	195.06
6572	NASDAQ	ADSK	Wed, Jun 8, 2022	206.32	207.59	203.35	203.73
6571	NASDAQ	ADSK	Tue, Jun 7, 2022	206.51	211.13	205.10	207.17
6570	NASDAQ	ADSK	Mon, Jun 6, 2022	211.27	212.29	207.47	208.60
6569	NASDAQ	ADSK	Fri, Jun 3, 2022	210.08	210.85	206.31	208.37
6568	NASDAQ	ADSK	Thu, Jun 2, 2022	207.22	214.24	206.73	214.09
6567	NASDAQ	ADSK	Wed, Jun 1, 2022	210.00	212.79	205.79	207.38
6566	NASDAQ	ADSK	Tue, May 31, 2022	209.69	210.03	204.06	207.75
6565	NASDAQ	ADSK	Fri, May 27, 2022	204.00	211.85	201.00	211.38
6564	NASDAQ	ADSK	Thu, May 26, 2022	187.38	193.56	185.42	191.63
6563	NASDAQ	ADSK	Wed, May 25, 2022	180.12	187.66	178.60	186.53
6562	NASDAQ	ADSK	Tue, May 24, 2022	181.48	182.93	176.43	179.55
6561	NASDAQ	ADSK	Mon, May 23, 2022	182.95	184.88	173.90	183.51
6560	NASDAQ	ADSK	Fri, May 20, 2022	196.21	197.97	185.58	191.41
6559	NASDAQ	ADSK	Thu, May 19, 2022	187.40	196.82	186.28	193.72
6558	NASDAQ	ADSK	Wed, May 18, 2022	192.09	193.95	186.40	187.98
6557	NASDAQ	ADSK	Tue, May 17, 2022	197.00	198.99	189.54	195.64
6556	NASDAQ	ADSK	Mon, May 16, 2022	194.45	196.38	191.66	192.58
6555	NASDAQ	ADSK	Fri, May 13, 2022	187.12	197.50	186.56	197.07
6554	NASDAQ	ADSK	Thu, May 12, 2022	177.48	186.64	175.41	185.05
6553	NASDAQ	ADSK	Wed, May 11, 2022	183.51	191.83	179.75	180.68
6552	NASDAQ	ADSK	Tue, May 10, 2022	193.30	194.32	181.17	186.41
6551	NASDAQ	ADSK	Mon, May 9, 2022	189.33	191.91	185.03	186.32
6550	NASDAQ	ADSK	Fri, May 6, 2022	196.39	197.65	187.11	193.77
6549	NASDAQ	ADSK	Thu, May 5, 2022	203.78	204.79	195.61	198.39
6548	NASDAQ	ADSK	Wed, May 4, 2022	193.70	204.10	191.58	203.75
6547	NASDAQ	ADSK	Tue, May 3, 2022	192.36	194.16	188.89	193.22
6546	NASDAQ	ADSK	Mon, May 2, 2022	189.23	193.28	186.76	192.90
6545	NASDAQ	ADSK	Fri, Apr 29, 2022	193.71	196.60	188.76	189.28
6544	NASDAQ	ADSK	Thu, Apr 28, 2022	185.25	198.04	184.95	195.84
6543	NASDAQ	ADSK	Wed, Apr 27, 2022	185.59	189.68	180.19	180.47
6542	NASDAQ	ADSK	Tue, Apr 26, 2022	189.33	190.00	183.84	185.59
6541	NASDAQ	ADSK	Mon, Apr 25, 2022	186.65	191.54	185.55	191.15
6540	NASDAQ	ADSK	Fri, Apr 22, 2022	194.57	195.62	187.07	187.31
6539	NASDAQ	ADSK	Thu, Apr 21, 2022	204.92	209.00	193.98	195.13
6538	NASDAQ	ADSK	Wed, Apr 20, 2022	205.86	207.05	201.72	201.92
6537	NASDAQ	ADSK	Tue, Apr 19, 2022	194.35	205.74	194.35	203.80
6536	NASDAQ	ADSK	Mon, Apr 18, 2022	195.09	198.70	193.64	196.54
6535	NASDAQ	ADSK	Thu, Apr 14, 2022	202.97	203.17	196.22	196.73
6534	NASDAQ	ADSK	Wed, Apr 13, 2022	196.00	202.19	195.34	201.74
6533	NASDAQ	ADSK	Tue, Apr 12, 2022	203.40	206.23	195.24	196.14
6532	NASDAQ	ADSK	Mon, Apr 11, 2022	198.41	202.09	197.65	199.03
6531	NASDAQ	ADSK	Fri, Apr 8, 2022	201.94	205.47	198.20	202.25
6530	NASDAQ	ADSK	Thu, Apr 7, 2022	202.43	206.86	201.52	204.77
6529	NASDAQ	ADSK	Wed, Apr 6, 2022	207.23	208.98	202.58	203.94
6528	NASDAQ	ADSK	Tue, Apr 5, 2022	218.16	218.58	210.68	211.55
6527	NASDAQ	ADSK	Mon, Apr 4, 2022	213.88	220.41	213.75	218.77
6526	NASDAQ	ADSK	Fri, Apr 1, 2022	215.62	217.23	210.56	213.04
6525	NASDAQ	ADSK	Thu, Mar 31, 2022	219.42	221.71	214.19	214.35
6524	NASDAQ	ADSK	Wed, Mar 30, 2022	218.62	223.81	218.28	221.00
6523	NASDAQ	ADSK	Tue, Mar 29, 2022	219.55	223.45	217.96	223.00
6522	NASDAQ	ADSK	Mon, Mar 28, 2022	212.87	216.09	211.45	215.41
6521	NASDAQ	ADSK	Fri, Mar 25, 2022	213.26	214.74	207.76	212.14
6520	NASDAQ	ADSK	Thu, Mar 24, 2022	208.90	213.08	204.58	213.05
6519	NASDAQ	ADSK	Wed, Mar 23, 2022	213.76	214.97	206.33	207.34
6518	NASDAQ	ADSK	Tue, Mar 22, 2022	211.98	218.87	211.02	216.66
6517	NASDAQ	ADSK	Mon, Mar 21, 2022	211.73	213.84	208.06	212.38
6516	NASDAQ	ADSK	Fri, Mar 18, 2022	210.00	215.31	209.85	213.30
6515	NASDAQ	ADSK	Thu, Mar 17, 2022	204.05	212.22	202.37	211.65
6514	NASDAQ	ADSK	Wed, Mar 16, 2022	195.97	204.63	195.36	204.50
6513	NASDAQ	ADSK	Tue, Mar 15, 2022	190.36	193.72	188.99	192.43
6512	NASDAQ	ADSK	Mon, Mar 14, 2022	192.31	194.17	186.29	188.70
6511	NASDAQ	ADSK	Fri, Mar 11, 2022	198.26	200.63	192.11	192.31
6510	NASDAQ	ADSK	Thu, Mar 10, 2022	199.88	203.07	198.04	199.79
6509	NASDAQ	ADSK	Wed, Mar 9, 2022	202.71	207.76	200.98	204.88
6508	NASDAQ	ADSK	Tue, Mar 8, 2022	197.70	202.57	192.34	195.95
6507	NASDAQ	ADSK	Mon, Mar 7, 2022	207.90	209.69	199.02	199.09
6506	NASDAQ	ADSK	Fri, Mar 4, 2022	209.00	212.35	206.52	207.66
6505	NASDAQ	ADSK	Thu, Mar 3, 2022	219.45	219.45	208.56	210.00
6504	NASDAQ	ADSK	Wed, Mar 2, 2022	216.34	218.16	209.52	216.51
6503	NASDAQ	ADSK	Tue, Mar 1, 2022	220.94	222.62	213.30	214.00
6502	NASDAQ	ADSK	Mon, Feb 28, 2022	218.19	221.63	216.46	220.23
6501	NASDAQ	ADSK	Fri, Feb 25, 2022	218.18	226.71	212.73	219.62
6500	NASDAQ	ADSK	Thu, Feb 24, 2022	204.13	218.34	199.63	218.18
6499	NASDAQ	ADSK	Wed, Feb 23, 2022	217.74	218.90	208.74	209.02
6498	NASDAQ	ADSK	Tue, Feb 22, 2022	216.50	219.79	215.00	215.65
6497	NASDAQ	ADSK	Fri, Feb 18, 2022	224.49	228.11	216.19	216.84
6496	NASDAQ	ADSK	Thu, Feb 17, 2022	231.30	231.79	222.19	223.39
6495	NASDAQ	ADSK	Wed, Feb 16, 2022	232.73	234.82	227.27	233.74
6494	NASDAQ	ADSK	Tue, Feb 15, 2022	229.94	234.41	227.69	233.38
6493	NASDAQ	ADSK	Mon, Feb 14, 2022	227.66	231.33	223.81	226.90
6492	NASDAQ	ADSK	Fri, Feb 11, 2022	239.77	241.08	226.61	227.13
6491	NASDAQ	ADSK	Thu, Feb 10, 2022	242.68	248.03	236.49	238.52
6490	NASDAQ	ADSK	Wed, Feb 9, 2022	244.35	251.42	244.20	251.34
6489	NASDAQ	ADSK	Tue, Feb 8, 2022	240.19	242.26	237.00	241.10
6488	NASDAQ	ADSK	Mon, Feb 7, 2022	242.54	245.42	239.47	240.48
6487	NASDAQ	ADSK	Fri, Feb 4, 2022	235.52	244.65	235.51	241.24
6486	NASDAQ	ADSK	Thu, Feb 3, 2022	242.45	245.84	236.81	237.76
6485	NASDAQ	ADSK	Wed, Feb 2, 2022	250.93	252.34	245.86	248.00
6484	NASDAQ	ADSK	Tue, Feb 1, 2022	250.89	250.96	244.56	249.77
6483	NASDAQ	ADSK	Mon, Jan 31, 2022	239.71	249.91	239.29	249.79
6482	NASDAQ	ADSK	Fri, Jan 28, 2022	229.61	239.78	226.40	239.54
6481	NASDAQ	ADSK	Thu, Jan 27, 2022	235.61	239.75	228.07	228.66
6480	NASDAQ	ADSK	Wed, Jan 26, 2022	237.10	242.55	230.86	233.28
6479	NASDAQ	ADSK	Tue, Jan 25, 2022	240.02	240.94	230.93	233.78
6478	NASDAQ	ADSK	Mon, Jan 24, 2022	234.25	246.29	229.62	245.35
6477	NASDAQ	ADSK	Fri, Jan 21, 2022	250.22	250.61	238.82	239.19
6476	NASDAQ	ADSK	Thu, Jan 20, 2022	258.90	262.49	252.14	252.41
6475	NASDAQ	ADSK	Wed, Jan 19, 2022	253.88	259.50	252.84	254.35
6474	NASDAQ	ADSK	Tue, Jan 18, 2022	253.90	257.99	251.20	252.03
6473	NASDAQ	ADSK	Fri, Jan 14, 2022	258.08	261.37	251.14	259.10
6472	NASDAQ	ADSK	Thu, Jan 13, 2022	271.81	273.31	259.59	260.17
6471	NASDAQ	ADSK	Wed, Jan 12, 2022	271.26	274.95	265.29	269.60
6470	NASDAQ	ADSK	Tue, Jan 11, 2022	260.47	271.99	260.00	270.63
6469	NASDAQ	ADSK	Mon, Jan 10, 2022	256.54	262.73	250.60	262.39
6468	NASDAQ	ADSK	Fri, Jan 7, 2022	262.50	266.64	258.49	262.32
6467	NASDAQ	ADSK	Thu, Jan 6, 2022	261.94	266.07	259.94	264.11
6466	NASDAQ	ADSK	Wed, Jan 5, 2022	276.51	278.07	263.81	264.32
6465	NASDAQ	ADSK	Tue, Jan 4, 2022	283.15	284.87	273.04	278.19
6464	NASDAQ	ADSK	Mon, Jan 3, 2022	280.73	284.96	275.66	283.72
6463	NASDAQ	ADSK	Fri, Dec 31, 2021	281.71	283.93	280.34	281.19
6462	NASDAQ	ADSK	Thu, Dec 30, 2021	282.73	285.01	281.23	281.71
6461	NASDAQ	ADSK	Wed, Dec 29, 2021	282.77	283.39	279.26	282.57
6460	NASDAQ	ADSK	Tue, Dec 28, 2021	285.00	285.37	281.61	282.77
6459	NASDAQ	ADSK	Mon, Dec 27, 2021	282.95	285.38	281.26	284.30
6458	NASDAQ	ADSK	Thu, Dec 23, 2021	282.13	283.52	280.20	280.99
6457	NASDAQ	ADSK	Wed, Dec 22, 2021	280.65	284.52	279.00	282.61
6456	NASDAQ	ADSK	Tue, Dec 21, 2021	278.94	282.12	272.99	280.42
6455	NASDAQ	ADSK	Mon, Dec 20, 2021	270.00	276.82	268.04	275.12
6454	NASDAQ	ADSK	Fri, Dec 17, 2021	269.75	279.70	267.84	277.65
6453	NASDAQ	ADSK	Thu, Dec 16, 2021	273.40	277.53	268.44	269.61
6452	NASDAQ	ADSK	Wed, Dec 15, 2021	262.68	272.07	262.67	271.73
6451	NASDAQ	ADSK	Tue, Dec 14, 2021	262.84	268.79	260.95	263.22
6450	NASDAQ	ADSK	Mon, Dec 13, 2021	267.89	273.63	265.59	268.88
6449	NASDAQ	ADSK	Fri, Dec 10, 2021	271.02	274.23	267.68	269.00
6448	NASDAQ	ADSK	Thu, Dec 9, 2021	275.48	280.00	267.52	267.67
6447	NASDAQ	ADSK	Wed, Dec 8, 2021	277.39	278.64	273.48	276.29
6446	NASDAQ	ADSK	Tue, Dec 7, 2021	270.59	278.55	267.28	276.70
6445	NASDAQ	ADSK	Mon, Dec 6, 2021	259.53	267.84	254.16	265.56
6444	NASDAQ	ADSK	Fri, Dec 3, 2021	259.61	263.49	253.05	259.02
6443	NASDAQ	ADSK	Thu, Dec 2, 2021	252.74	258.54	250.81	257.66
6442	NASDAQ	ADSK	Wed, Dec 1, 2021	260.86	265.32	249.41	249.68
6441	NASDAQ	ADSK	Tue, Nov 30, 2021	261.74	263.00	252.49	254.19
6440	NASDAQ	ADSK	Mon, Nov 29, 2021	257.21	266.43	254.02	261.15
6439	NASDAQ	ADSK	Fri, Nov 26, 2021	258.18	260.00	252.62	254.17
6438	NASDAQ	ADSK	Wed, Nov 24, 2021	262.88	268.35	245.05	256.90
6437	NASDAQ	ADSK	Tue, Nov 23, 2021	308.98	310.70	297.73	304.00
6436	NASDAQ	ADSK	Mon, Nov 22, 2021	324.14	325.21	310.45	310.48
6435	NASDAQ	ADSK	Fri, Nov 19, 2021	325.58	327.14	321.64	322.52
6434	NASDAQ	ADSK	Thu, Nov 18, 2021	330.96	331.77	320.98	322.18
6433	NASDAQ	ADSK	Wed, Nov 17, 2021	334.80	335.48	328.54	330.55
6432	NASDAQ	ADSK	Tue, Nov 16, 2021	326.00	334.20	325.24	333.64
6431	NASDAQ	ADSK	Mon, Nov 15, 2021	330.74	332.46	325.09	326.39
6430	NASDAQ	ADSK	Fri, Nov 12, 2021	327.25	331.62	326.27	329.32
6429	NASDAQ	ADSK	Thu, Nov 11, 2021	323.08	327.79	322.03	325.21
6428	NASDAQ	ADSK	Wed, Nov 10, 2021	328.87	330.30	319.29	320.53
6427	NASDAQ	ADSK	Tue, Nov 9, 2021	328.42	334.51	327.90	329.40
6426	NASDAQ	ADSK	Mon, Nov 8, 2021	327.15	330.25	325.02	329.07
6425	NASDAQ	ADSK	Fri, Nov 5, 2021	320.00	325.64	319.62	324.52
6424	NASDAQ	ADSK	Thu, Nov 4, 2021	308.86	319.72	308.38	318.97
6423	NASDAQ	ADSK	Wed, Nov 3, 2021	313.71	314.25	302.01	308.37
6422	NASDAQ	ADSK	Tue, Nov 2, 2021	315.31	317.73	312.77	314.92
6421	NASDAQ	ADSK	Mon, Nov 1, 2021	318.50	319.74	313.18	315.01
6420	NASDAQ	ADSK	Fri, Oct 29, 2021	315.53	318.74	313.71	317.61
6419	NASDAQ	ADSK	Thu, Oct 28, 2021	309.22	317.63	308.70	317.10
6418	NASDAQ	ADSK	Wed, Oct 27, 2021	313.37	314.98	307.53	308.51
6417	NASDAQ	ADSK	Tue, Oct 26, 2021	312.26	315.00	311.95	312.80
6416	NASDAQ	ADSK	Mon, Oct 25, 2021	308.69	313.45	307.27	311.79
6415	NASDAQ	ADSK	Fri, Oct 22, 2021	306.00	312.48	305.68	308.58
6414	NASDAQ	ADSK	Thu, Oct 21, 2021	298.25	306.35	298.11	305.68
6413	NASDAQ	ADSK	Wed, Oct 20, 2021	297.81	299.19	295.39	298.64
6412	NASDAQ	ADSK	Tue, Oct 19, 2021	294.54	297.55	292.34	296.69
6411	NASDAQ	ADSK	Mon, Oct 18, 2021	290.21	293.05	289.36	292.67
6410	NASDAQ	ADSK	Fri, Oct 15, 2021	290.81	291.88	289.35	291.19
6409	NASDAQ	ADSK	Thu, Oct 14, 2021	286.85	289.94	286.01	289.17
6408	NASDAQ	ADSK	Wed, Oct 13, 2021	278.67	284.48	278.67	283.45
6407	NASDAQ	ADSK	Tue, Oct 12, 2021	275.30	278.38	275.11	275.91
6406	NASDAQ	ADSK	Mon, Oct 11, 2021	276.65	280.30	276.41	276.54
6405	NASDAQ	ADSK	Fri, Oct 8, 2021	284.05	284.36	278.73	278.94
6404	NASDAQ	ADSK	Thu, Oct 7, 2021	280.13	285.44	280.13	283.02
6403	NASDAQ	ADSK	Wed, Oct 6, 2021	272.95	278.66	271.75	277.42
6402	NASDAQ	ADSK	Tue, Oct 5, 2021	274.93	278.85	274.35	275.98
6401	NASDAQ	ADSK	Mon, Oct 4, 2021	282.87	283.99	271.09	272.93
6400	NASDAQ	ADSK	Fri, Oct 1, 2021	283.80	286.51	279.79	284.06
6399	NASDAQ	ADSK	Thu, Sep 30, 2021	290.33	292.57	284.96	285.17
6398	NASDAQ	ADSK	Wed, Sep 29, 2021	290.42	292.88	286.90	287.99
6397	NASDAQ	ADSK	Tue, Sep 28, 2021	288.64	291.59	283.75	287.85
6396	NASDAQ	ADSK	Mon, Sep 27, 2021	294.00	295.29	289.34	294.06
6395	NASDAQ	ADSK	Fri, Sep 24, 2021	290.50	295.34	290.50	294.67
6394	NASDAQ	ADSK	Thu, Sep 23, 2021	287.86	293.32	287.40	292.16
6393	NASDAQ	ADSK	Wed, Sep 22, 2021	283.88	288.78	283.66	286.42
6392	NASDAQ	ADSK	Tue, Sep 21, 2021	285.72	286.17	282.09	283.19
6391	NASDAQ	ADSK	Mon, Sep 20, 2021	282.52	286.66	279.84	283.60
6390	NASDAQ	ADSK	Fri, Sep 17, 2021	290.87	292.20	286.54	288.15
6389	NASDAQ	ADSK	Thu, Sep 16, 2021	287.11	291.21	285.22	290.68
6388	NASDAQ	ADSK	Wed, Sep 15, 2021	280.58	287.30	278.56	286.62
6387	NASDAQ	ADSK	Tue, Sep 14, 2021	282.19	282.93	278.60	279.35
6386	NASDAQ	ADSK	Mon, Sep 13, 2021	284.51	286.29	278.46	281.28
6385	NASDAQ	ADSK	Fri, Sep 10, 2021	288.66	290.59	284.11	284.43
6384	NASDAQ	ADSK	Thu, Sep 9, 2021	289.81	292.50	285.70	287.68
6383	NASDAQ	ADSK	Wed, Sep 8, 2021	286.45	289.81	284.80	289.56
6382	NASDAQ	ADSK	Tue, Sep 7, 2021	290.76	290.89	284.48	287.46
6381	NASDAQ	ADSK	Fri, Sep 3, 2021	286.70	293.00	284.50	288.75
6380	NASDAQ	ADSK	Thu, Sep 2, 2021	306.50	306.84	285.35	287.47
6379	NASDAQ	ADSK	Wed, Sep 1, 2021	311.80	315.46	300.79	303.24
6378	NASDAQ	ADSK	Tue, Aug 31, 2021	313.13	314.29	309.11	310.09
6377	NASDAQ	ADSK	Mon, Aug 30, 2021	316.94	318.72	310.16	313.39
6376	NASDAQ	ADSK	Fri, Aug 27, 2021	314.23	318.23	310.15	315.64
6375	NASDAQ	ADSK	Thu, Aug 26, 2021	317.20	324.00	308.03	310.19
6374	NASDAQ	ADSK	Wed, Aug 25, 2021	342.52	343.56	339.33	342.27
6373	NASDAQ	ADSK	Tue, Aug 24, 2021	338.98	344.39	338.48	341.07
6372	NASDAQ	ADSK	Mon, Aug 23, 2021	336.00	338.28	334.02	336.76
6371	NASDAQ	ADSK	Fri, Aug 20, 2021	331.65	335.27	330.55	334.38
6370	NASDAQ	ADSK	Thu, Aug 19, 2021	322.70	332.37	322.46	330.35
6369	NASDAQ	ADSK	Wed, Aug 18, 2021	323.57	326.06	322.23	323.52
6368	NASDAQ	ADSK	Tue, Aug 17, 2021	328.56	328.89	322.58	324.70
6367	NASDAQ	ADSK	Mon, Aug 16, 2021	332.31	332.67	326.65	330.18
6366	NASDAQ	ADSK	Fri, Aug 13, 2021	333.94	334.00	330.25	332.78
6365	NASDAQ	ADSK	Thu, Aug 12, 2021	327.40	332.42	325.58	332.05
6364	NASDAQ	ADSK	Wed, Aug 11, 2021	332.00	333.57	325.35	328.64
6363	NASDAQ	ADSK	Tue, Aug 10, 2021	332.85	335.67	328.77	331.28
6362	NASDAQ	ADSK	Mon, Aug 9, 2021	333.18	333.88	330.29	332.77
6361	NASDAQ	ADSK	Fri, Aug 6, 2021	327.46	334.06	326.67	332.77
6360	NASDAQ	ADSK	Thu, Aug 5, 2021	331.10	331.50	326.75	328.82
6359	NASDAQ	ADSK	Wed, Aug 4, 2021	328.00	331.12	326.02	329.09
6358	NASDAQ	ADSK	Tue, Aug 3, 2021	323.03	328.19	320.85	327.61
6357	NASDAQ	ADSK	Mon, Aug 2, 2021	321.41	324.13	319.15	322.07
6356	NASDAQ	ADSK	Fri, Jul 30, 2021	318.30	321.73	317.01	321.13
6355	NASDAQ	ADSK	Thu, Jul 29, 2021	313.68	322.68	312.68	320.50
6354	NASDAQ	ADSK	Wed, Jul 28, 2021	309.41	314.09	306.07	313.13
6353	NASDAQ	ADSK	Tue, Jul 27, 2021	314.04	314.37	304.31	308.25
6352	NASDAQ	ADSK	Mon, Jul 26, 2021	312.00	313.96	309.81	313.62
6351	NASDAQ	ADSK	Fri, Jul 23, 2021	310.19	314.92	309.30	312.65
6350	NASDAQ	ADSK	Thu, Jul 22, 2021	302.87	309.33	302.05	308.51
6349	NASDAQ	ADSK	Wed, Jul 21, 2021	294.82	302.11	294.42	301.78
6348	NASDAQ	ADSK	Tue, Jul 20, 2021	287.90	298.64	285.92	296.12
6347	NASDAQ	ADSK	Mon, Jul 19, 2021	289.58	290.00	284.42	287.31
6346	NASDAQ	ADSK	Fri, Jul 16, 2021	296.78	297.63	293.08	293.33
6345	NASDAQ	ADSK	Thu, Jul 15, 2021	297.48	298.00	292.06	294.79
6344	NASDAQ	ADSK	Wed, Jul 14, 2021	298.50	300.73	296.14	297.10
6343	NASDAQ	ADSK	Tue, Jul 13, 2021	292.44	297.22	290.93	296.42
6342	NASDAQ	ADSK	Mon, Jul 12, 2021	297.62	298.70	290.31	291.93
6341	NASDAQ	ADSK	Fri, Jul 9, 2021	294.03	296.96	290.49	295.38
6340	NASDAQ	ADSK	Thu, Jul 8, 2021	292.30	296.13	290.04	294.47
6339	NASDAQ	ADSK	Wed, Jul 7, 2021	296.65	299.21	293.46	296.11
6338	NASDAQ	ADSK	Tue, Jul 6, 2021	298.19	301.00	294.12	295.60
6337	NASDAQ	ADSK	Fri, Jul 2, 2021	295.03	298.31	295.03	297.74
6336	NASDAQ	ADSK	Thu, Jul 1, 2021	291.78	295.22	290.61	293.70
6335	NASDAQ	ADSK	Wed, Jun 30, 2021	296.67	296.87	290.93	291.90
6334	NASDAQ	ADSK	Tue, Jun 29, 2021	292.36	298.14	290.13	297.74
6333	NASDAQ	ADSK	Mon, Jun 28, 2021	290.22	295.00	289.27	293.36
6332	NASDAQ	ADSK	Fri, Jun 25, 2021	288.86	289.90	285.60	288.74
6331	NASDAQ	ADSK	Thu, Jun 24, 2021	286.71	289.10	285.88	286.96
6330	NASDAQ	ADSK	Wed, Jun 23, 2021	286.61	286.65	282.68	283.67
6329	NASDAQ	ADSK	Tue, Jun 22, 2021	283.46	286.41	282.79	286.07
6328	NASDAQ	ADSK	Mon, Jun 21, 2021	278.47	283.50	275.87	283.22
6327	NASDAQ	ADSK	Fri, Jun 18, 2021	275.52	281.13	275.01	277.98
6326	NASDAQ	ADSK	Thu, Jun 17, 2021	272.16	278.80	271.15	276.34
6325	NASDAQ	ADSK	Wed, Jun 16, 2021	277.00	278.32	271.25	273.71
6324	NASDAQ	ADSK	Tue, Jun 15, 2021	281.26	281.72	275.97	276.76
6323	NASDAQ	ADSK	Mon, Jun 14, 2021	278.29	281.28	276.76	280.52
6322	NASDAQ	ADSK	Fri, Jun 11, 2021	278.50	281.36	277.13	277.51
6321	NASDAQ	ADSK	Thu, Jun 10, 2021	275.31	280.11	274.34	277.50
6320	NASDAQ	ADSK	Wed, Jun 9, 2021	280.99	280.99	275.21	275.50
6319	NASDAQ	ADSK	Tue, Jun 8, 2021	281.99	283.39	278.26	278.66
6318	NASDAQ	ADSK	Mon, Jun 7, 2021	283.97	283.97	276.11	278.89
6317	NASDAQ	ADSK	Fri, Jun 4, 2021	277.97	285.33	275.86	284.78
6316	NASDAQ	ADSK	Thu, Jun 3, 2021	276.15	278.67	271.70	274.47
6315	NASDAQ	ADSK	Wed, Jun 2, 2021	280.84	284.00	278.35	279.67
6314	NASDAQ	ADSK	Tue, Jun 1, 2021	287.00	287.41	280.01	281.30
6313	NASDAQ	ADSK	Fri, May 28, 2021	287.00	291.50	282.15	285.86
6312	NASDAQ	ADSK	Thu, May 27, 2021	290.25	291.17	284.80	286.67
6311	NASDAQ	ADSK	Wed, May 26, 2021	288.72	293.49	288.09	292.51
6310	NASDAQ	ADSK	Tue, May 25, 2021	288.28	291.48	287.06	289.47
6309	NASDAQ	ADSK	Mon, May 24, 2021	285.29	288.52	283.83	287.48
6308	NASDAQ	ADSK	Fri, May 21, 2021	283.63	285.00	279.33	281.68
6307	NASDAQ	ADSK	Thu, May 20, 2021	275.21	282.97	275.21	281.16
6306	NASDAQ	ADSK	Wed, May 19, 2021	267.63	274.71	266.79	273.97
6305	NASDAQ	ADSK	Tue, May 18, 2021	276.35	276.98	272.56	272.75
6304	NASDAQ	ADSK	Mon, May 17, 2021	275.00	275.61	270.35	274.78
6303	NASDAQ	ADSK	Fri, May 14, 2021	272.52	278.82	270.16	277.63
6302	NASDAQ	ADSK	Thu, May 13, 2021	270.94	273.70	267.22	269.72
6301	NASDAQ	ADSK	Wed, May 12, 2021	271.95	275.09	267.34	269.54
6300	NASDAQ	ADSK	Tue, May 11, 2021	269.00	280.56	265.75	277.42
6299	NASDAQ	ADSK	Mon, May 10, 2021	285.89	286.00	275.88	276.05
6298	NASDAQ	ADSK	Fri, May 7, 2021	285.66	292.64	283.90	285.76
6297	NASDAQ	ADSK	Thu, May 6, 2021	280.49	284.72	277.79	284.35
6296	NASDAQ	ADSK	Wed, May 5, 2021	280.21	282.00	277.68	281.08
6295	NASDAQ	ADSK	Tue, May 4, 2021	284.23	284.23	274.50	279.73
6294	NASDAQ	ADSK	Mon, May 3, 2021	292.99	293.50	286.07	287.50
6293	NASDAQ	ADSK	Fri, Apr 30, 2021	294.55	295.47	290.50	291.91
6292	NASDAQ	ADSK	Thu, Apr 29, 2021	301.50	301.50	293.79	296.28
6291	NASDAQ	ADSK	Wed, Apr 28, 2021	298.07	299.56	296.18	299.23
6290	NASDAQ	ADSK	Tue, Apr 27, 2021	299.41	299.97	294.25	297.87
6289	NASDAQ	ADSK	Mon, Apr 26, 2021	294.67	300.76	294.40	299.34
6288	NASDAQ	ADSK	Fri, Apr 23, 2021	289.47	296.57	289.12	295.27
6287	NASDAQ	ADSK	Thu, Apr 22, 2021	287.54	292.24	285.72	288.00
6286	NASDAQ	ADSK	Wed, Apr 21, 2021	285.76	289.73	284.15	288.87
6285	NASDAQ	ADSK	Tue, Apr 20, 2021	288.16	289.05	282.82	286.36
6284	NASDAQ	ADSK	Mon, Apr 19, 2021	297.27	299.46	288.85	290.20
6283	NASDAQ	ADSK	Fri, Apr 16, 2021	300.18	301.36	296.58	300.16
6282	NASDAQ	ADSK	Thu, Apr 15, 2021	299.78	303.69	298.22	298.86
6281	NASDAQ	ADSK	Wed, Apr 14, 2021	297.24	301.41	293.79	294.35
6280	NASDAQ	ADSK	Tue, Apr 13, 2021	295.34	298.66	293.12	295.35
6279	NASDAQ	ADSK	Mon, Apr 12, 2021	294.00	296.25	293.00	294.50
6278	NASDAQ	ADSK	Fri, Apr 9, 2021	292.56	297.90	290.38	297.57
6277	NASDAQ	ADSK	Thu, Apr 8, 2021	290.00	297.76	288.65	293.43
6276	NASDAQ	ADSK	Wed, Apr 7, 2021	286.83	287.59	283.24	286.12
6275	NASDAQ	ADSK	Tue, Apr 6, 2021	286.86	288.63	284.65	285.50
6274	NASDAQ	ADSK	Mon, Apr 5, 2021	285.74	289.42	284.29	288.32
6273	NASDAQ	ADSK	Thu, Apr 1, 2021	277.84	285.64	277.84	283.90
6272	NASDAQ	ADSK	Wed, Mar 31, 2021	269.79	279.66	269.65	277.15
6271	NASDAQ	ADSK	Tue, Mar 30, 2021	268.18	271.90	264.47	268.43
6270	NASDAQ	ADSK	Mon, Mar 29, 2021	266.97	273.10	265.50	270.78
6269	NASDAQ	ADSK	Fri, Mar 26, 2021	261.35	269.22	260.88	269.01
6268	NASDAQ	ADSK	Thu, Mar 25, 2021	262.21	263.34	257.32	262.19
6267	NASDAQ	ADSK	Wed, Mar 24, 2021	270.00	270.97	262.97	263.18
6266	NASDAQ	ADSK	Tue, Mar 23, 2021	268.91	274.83	267.01	269.00
6265	NASDAQ	ADSK	Mon, Mar 22, 2021	261.03	269.29	261.03	265.96
6264	NASDAQ	ADSK	Fri, Mar 19, 2021	261.79	265.22	258.85	261.50
6263	NASDAQ	ADSK	Thu, Mar 18, 2021	265.56	271.00	263.14	263.44
6262	NASDAQ	ADSK	Wed, Mar 17, 2021	272.02	275.31	265.09	272.84
6261	NASDAQ	ADSK	Tue, Mar 16, 2021	275.21	277.70	272.01	275.01
6260	NASDAQ	ADSK	Mon, Mar 15, 2021	267.98	273.75	266.30	273.02
6259	NASDAQ	ADSK	Fri, Mar 12, 2021	270.07	272.00	264.40	268.11
6258	NASDAQ	ADSK	Thu, Mar 11, 2021	270.92	276.00	269.02	274.36
6257	NASDAQ	ADSK	Wed, Mar 10, 2021	269.76	271.75	262.32	263.64
6256	NASDAQ	ADSK	Tue, Mar 9, 2021	262.24	266.43	260.03	263.97
6255	NASDAQ	ADSK	Mon, Mar 8, 2021	265.21	268.28	252.60	253.10
6254	NASDAQ	ADSK	Fri, Mar 5, 2021	270.33	270.33	255.02	267.39
6253	NASDAQ	ADSK	Thu, Mar 4, 2021	266.80	273.28	263.02	265.44
6252	NASDAQ	ADSK	Wed, Mar 3, 2021	275.70	276.82	267.04	269.30
6251	NASDAQ	ADSK	Tue, Mar 2, 2021	285.55	286.90	277.33	277.92
6250	NASDAQ	ADSK	Mon, Mar 1, 2021	279.86	284.72	278.07	284.27
6249	NASDAQ	ADSK	Fri, Feb 26, 2021	283.45	291.98	274.82	276.00
6248	NASDAQ	ADSK	Thu, Feb 25, 2021	294.81	298.77	282.25	284.03
6247	NASDAQ	ADSK	Wed, Feb 24, 2021	281.33	299.16	280.62	298.91
6246	NASDAQ	ADSK	Tue, Feb 23, 2021	292.41	293.52	284.56	290.25
6245	NASDAQ	ADSK	Mon, Feb 22, 2021	301.46	303.15	297.67	297.70
6244	NASDAQ	ADSK	Fri, Feb 19, 2021	301.74	310.05	301.11	305.40
6243	NASDAQ	ADSK	Thu, Feb 18, 2021	299.00	301.78	292.86	300.72
6242	NASDAQ	ADSK	Wed, Feb 17, 2021	306.10	307.19	296.44	302.52
6241	NASDAQ	ADSK	Tue, Feb 16, 2021	307.95	316.31	307.30	308.22
6240	NASDAQ	ADSK	Fri, Feb 12, 2021	297.93	305.50	295.32	305.14
6239	NASDAQ	ADSK	Thu, Feb 11, 2021	304.49	305.48	298.32	300.21
6238	NASDAQ	ADSK	Wed, Feb 10, 2021	305.56	306.20	299.65	301.71
6237	NASDAQ	ADSK	Tue, Feb 9, 2021	308.15	308.15	302.77	304.50
6236	NASDAQ	ADSK	Mon, Feb 8, 2021	308.33	310.07	302.12	302.81
6235	NASDAQ	ADSK	Fri, Feb 5, 2021	302.99	307.86	301.88	305.86
6234	NASDAQ	ADSK	Thu, Feb 4, 2021	294.36	300.67	291.72	300.49
6233	NASDAQ	ADSK	Wed, Feb 3, 2021	294.45	295.94	292.73	292.85
6232	NASDAQ	ADSK	Tue, Feb 2, 2021	288.62	296.77	288.62	294.61
6231	NASDAQ	ADSK	Mon, Feb 1, 2021	280.41	287.73	279.33	286.32
6230	NASDAQ	ADSK	Fri, Jan 29, 2021	281.68	283.63	274.63	277.43
6229	NASDAQ	ADSK	Thu, Jan 28, 2021	277.16	289.40	276.70	284.22
6228	NASDAQ	ADSK	Wed, Jan 27, 2021	285.32	285.32	272.70	273.47
6227	NASDAQ	ADSK	Tue, Jan 26, 2021	294.00	295.94	291.32	291.75
6226	NASDAQ	ADSK	Mon, Jan 25, 2021	301.76	302.49	289.52	293.64
6225	NASDAQ	ADSK	Fri, Jan 22, 2021	303.00	306.50	296.51	299.17
6224	NASDAQ	ADSK	Thu, Jan 21, 2021	309.24	309.96	305.34	306.46
6223	NASDAQ	ADSK	Wed, Jan 20, 2021	311.52	315.26	307.42	308.58
6222	NASDAQ	ADSK	Tue, Jan 19, 2021	314.83	315.47	310.25	310.97
6221	NASDAQ	ADSK	Fri, Jan 15, 2021	311.74	316.35	308.03	308.51
6220	NASDAQ	ADSK	Thu, Jan 14, 2021	314.08	316.11	310.06	311.11
6219	NASDAQ	ADSK	Wed, Jan 13, 2021	320.75	321.13	313.07	314.33
6218	NASDAQ	ADSK	Tue, Jan 12, 2021	320.00	320.94	317.11	320.13
6217	NASDAQ	ADSK	Mon, Jan 11, 2021	317.43	319.84	313.75	317.81
6216	NASDAQ	ADSK	Fri, Jan 8, 2021	316.41	320.43	315.08	319.85
6215	NASDAQ	ADSK	Thu, Jan 7, 2021	305.45	316.45	305.01	315.20
6214	NASDAQ	ADSK	Wed, Jan 6, 2021	294.15	309.95	294.13	302.87
6213	NASDAQ	ADSK	Tue, Jan 5, 2021	297.84	302.51	296.54	301.70
6212	NASDAQ	ADSK	Mon, Jan 4, 2021	304.11	307.83	293.05	296.84
6211	NASDAQ	ADSK	Thu, Dec 31, 2020	299.00	305.85	299.00	305.34
6210	NASDAQ	ADSK	Wed, Dec 30, 2020	300.25	301.51	297.94	299.41
6209	NASDAQ	ADSK	Tue, Dec 29, 2020	300.00	301.73	296.03	298.11
6208	NASDAQ	ADSK	Mon, Dec 28, 2020	304.25	305.44	298.02	299.65
6207	NASDAQ	ADSK	Thu, Dec 24, 2020	300.40	302.76	298.77	301.39
6206	NASDAQ	ADSK	Wed, Dec 23, 2020	305.65	307.22	300.00	300.18
6205	NASDAQ	ADSK	Tue, Dec 22, 2020	303.31	304.30	300.00	303.86
6204	NASDAQ	ADSK	Mon, Dec 21, 2020	302.84	303.99	296.70	300.88
6203	NASDAQ	ADSK	Fri, Dec 18, 2020	299.83	305.95	298.73	305.00
6202	NASDAQ	ADSK	Thu, Dec 17, 2020	294.65	297.76	292.38	297.35
6201	NASDAQ	ADSK	Wed, Dec 16, 2020	288.74	293.10	288.74	292.17
6200	NASDAQ	ADSK	Tue, Dec 15, 2020	288.20	290.66	287.07	287.53
6199	NASDAQ	ADSK	Mon, Dec 14, 2020	281.57	293.48	280.05	288.33
6198	NASDAQ	ADSK	Fri, Dec 11, 2020	280.25	280.49	275.38	279.68
6197	NASDAQ	ADSK	Thu, Dec 10, 2020	278.14	282.18	274.24	281.16
6196	NASDAQ	ADSK	Wed, Dec 9, 2020	288.97	289.45	278.07	279.42
6195	NASDAQ	ADSK	Tue, Dec 8, 2020	281.69	286.24	280.31	284.38
6194	NASDAQ	ADSK	Mon, Dec 7, 2020	278.18	282.27	278.00	280.80
6193	NASDAQ	ADSK	Fri, Dec 4, 2020	277.29	281.78	276.98	278.00
6192	NASDAQ	ADSK	Thu, Dec 3, 2020	276.00	279.79	275.71	277.29
6191	NASDAQ	ADSK	Wed, Dec 2, 2020	277.99	279.16	273.76	277.06
6190	NASDAQ	ADSK	Tue, Dec 1, 2020	281.87	282.00	275.16	279.11
6189	NASDAQ	ADSK	Mon, Nov 30, 2020	275.00	281.35	272.21	280.23
6188	NASDAQ	ADSK	Fri, Nov 27, 2020	272.19	276.48	270.51	272.81
6187	NASDAQ	ADSK	Wed, Nov 25, 2020	260.99	282.49	260.01	271.24
6186	NASDAQ	ADSK	Tue, Nov 24, 2020	257.72	260.89	256.60	258.97
6185	NASDAQ	ADSK	Mon, Nov 23, 2020	255.57	257.95	251.60	257.25
6184	NASDAQ	ADSK	Fri, Nov 20, 2020	256.73	260.60	254.09	254.89
6183	NASDAQ	ADSK	Thu, Nov 19, 2020	250.24	259.66	250.24	256.88
6182	NASDAQ	ADSK	Wed, Nov 18, 2020	252.39	255.13	250.53	252.22
6181	NASDAQ	ADSK	Tue, Nov 17, 2020	249.24	253.67	247.62	252.71
6180	NASDAQ	ADSK	Mon, Nov 16, 2020	249.37	251.56	246.86	248.79
6179	NASDAQ	ADSK	Fri, Nov 13, 2020	254.40	256.91	248.63	251.00
6178	NASDAQ	ADSK	Thu, Nov 12, 2020	247.98	253.03	244.69	245.71
6177	NASDAQ	ADSK	Wed, Nov 11, 2020	252.84	257.41	244.30	246.79
6176	NASDAQ	ADSK	Tue, Nov 10, 2020	259.38	259.98	245.88	247.22
6175	NASDAQ	ADSK	Mon, Nov 9, 2020	274.24	276.68	262.26	262.61
6174	NASDAQ	ADSK	Fri, Nov 6, 2020	255.38	261.60	253.25	259.41
6173	NASDAQ	ADSK	Thu, Nov 5, 2020	254.26	260.50	252.35	255.92
6172	NASDAQ	ADSK	Wed, Nov 4, 2020	257.41	257.83	241.46	245.89
6171	NASDAQ	ADSK	Tue, Nov 3, 2020	244.38	250.46	241.84	248.31
6170	NASDAQ	ADSK	Mon, Nov 2, 2020	237.20	242.57	236.21	240.74
6169	NASDAQ	ADSK	Fri, Oct 30, 2020	240.13	241.50	233.32	235.54
6168	NASDAQ	ADSK	Thu, Oct 29, 2020	238.33	245.72	238.11	242.84
6167	NASDAQ	ADSK	Wed, Oct 28, 2020	246.21	246.38	236.70	237.62
6166	NASDAQ	ADSK	Tue, Oct 27, 2020	251.01	253.87	250.27	250.60
6165	NASDAQ	ADSK	Mon, Oct 26, 2020	251.59	254.65	246.40	249.13
6164	NASDAQ	ADSK	Fri, Oct 23, 2020	253.27	254.65	249.90	254.42
6163	NASDAQ	ADSK	Thu, Oct 22, 2020	254.52	255.64	247.02	252.76
6162	NASDAQ	ADSK	Wed, Oct 21, 2020	257.39	259.69	253.10	254.01
6161	NASDAQ	ADSK	Tue, Oct 20, 2020	261.41	262.58	257.17	257.34
6160	NASDAQ	ADSK	Mon, Oct 19, 2020	262.67	268.44	258.59	259.94
6159	NASDAQ	ADSK	Fri, Oct 16, 2020	253.21	261.45	253.17	259.97
6158	NASDAQ	ADSK	Thu, Oct 15, 2020	244.00	253.96	242.12	252.03
6157	NASDAQ	ADSK	Wed, Oct 14, 2020	246.88	250.74	244.53	246.70
6156	NASDAQ	ADSK	Tue, Oct 13, 2020	242.75	247.87	242.39	244.09
6155	NASDAQ	ADSK	Mon, Oct 12, 2020	243.46	246.12	239.92	242.12
6154	NASDAQ	ADSK	Fri, Oct 9, 2020	234.38	238.14	233.32	237.50
6153	NASDAQ	ADSK	Thu, Oct 8, 2020	237.23	238.00	232.26	234.31
6152	NASDAQ	ADSK	Wed, Oct 7, 2020	229.31	234.21	229.31	233.01
6151	NASDAQ	ADSK	Tue, Oct 6, 2020	228.32	231.57	226.50	228.01
6150	NASDAQ	ADSK	Mon, Oct 5, 2020	226.86	230.13	225.04	228.93
6149	NASDAQ	ADSK	Fri, Oct 2, 2020	228.77	231.14	223.51	225.56
6148	NASDAQ	ADSK	Thu, Oct 1, 2020	232.76	238.61	232.75	233.96
6147	NASDAQ	ADSK	Wed, Sep 30, 2020	232.29	236.71	228.95	231.01
6146	NASDAQ	ADSK	Tue, Sep 29, 2020	232.51	234.38	230.57	232.92
6145	NASDAQ	ADSK	Mon, Sep 28, 2020	232.50	234.34	229.10	232.15
6144	NASDAQ	ADSK	Fri, Sep 25, 2020	221.18	228.97	219.92	227.80
6143	NASDAQ	ADSK	Thu, Sep 24, 2020	219.49	223.90	215.83	220.96
6142	NASDAQ	ADSK	Wed, Sep 23, 2020	228.60	230.33	221.05	221.87
6141	NASDAQ	ADSK	Tue, Sep 22, 2020	229.41	230.08	225.72	229.56
6140	NASDAQ	ADSK	Mon, Sep 21, 2020	220.80	227.76	218.51	227.64
6139	NASDAQ	ADSK	Fri, Sep 18, 2020	228.32	229.34	219.89	225.13
6138	NASDAQ	ADSK	Thu, Sep 17, 2020	225.50	227.51	220.43	226.97
6137	NASDAQ	ADSK	Wed, Sep 16, 2020	236.41	237.59	230.33	230.76
6136	NASDAQ	ADSK	Tue, Sep 15, 2020	231.48	240.05	231.09	235.87
6135	NASDAQ	ADSK	Mon, Sep 14, 2020	231.03	232.90	228.23	229.83
6134	NASDAQ	ADSK	Fri, Sep 11, 2020	228.18	231.34	223.27	227.48
6133	NASDAQ	ADSK	Thu, Sep 10, 2020	234.00	239.01	226.95	228.20
6132	NASDAQ	ADSK	Wed, Sep 9, 2020	227.61	234.98	225.59	232.78
6131	NASDAQ	ADSK	Tue, Sep 8, 2020	224.16	230.19	223.92	224.36
6130	NASDAQ	ADSK	Fri, Sep 4, 2020	240.53	244.44	228.18	233.88
6129	NASDAQ	ADSK	Thu, Sep 3, 2020	256.81	256.81	239.23	242.09
6128	NASDAQ	ADSK	Wed, Sep 2, 2020	255.48	261.94	254.15	261.35
6127	NASDAQ	ADSK	Tue, Sep 1, 2020	247.99	253.70	244.67	253.51
6126	NASDAQ	ADSK	Mon, Aug 31, 2020	246.33	247.98	242.55	245.70
6125	NASDAQ	ADSK	Fri, Aug 28, 2020	244.85	250.50	244.85	247.39
6124	NASDAQ	ADSK	Thu, Aug 27, 2020	250.19	250.19	241.74	243.11
6123	NASDAQ	ADSK	Wed, Aug 26, 2020	246.66	253.26	237.19	248.21
6122	NASDAQ	ADSK	Tue, Aug 25, 2020	249.02	254.35	246.40	252.24
6121	NASDAQ	ADSK	Mon, Aug 24, 2020	250.10	253.47	249.66	251.80
6120	NASDAQ	ADSK	Fri, Aug 21, 2020	249.33	249.93	245.27	248.27
6119	NASDAQ	ADSK	Thu, Aug 20, 2020	240.44	250.62	239.45	249.15
6118	NASDAQ	ADSK	Wed, Aug 19, 2020	244.40	244.98	239.17	241.42
6117	NASDAQ	ADSK	Tue, Aug 18, 2020	241.94	246.33	240.26	242.69
6116	NASDAQ	ADSK	Mon, Aug 17, 2020	236.30	239.35	235.65	239.00
6115	NASDAQ	ADSK	Fri, Aug 14, 2020	237.92	239.63	233.46	234.35
6114	NASDAQ	ADSK	Thu, Aug 13, 2020	232.88	243.25	232.57	238.19
6113	NASDAQ	ADSK	Wed, Aug 12, 2020	229.30	233.87	229.30	231.57
6112	NASDAQ	ADSK	Tue, Aug 11, 2020	231.17	232.79	227.55	228.79
6111	NASDAQ	ADSK	Mon, Aug 10, 2020	236.40	236.93	227.52	231.88
6110	NASDAQ	ADSK	Fri, Aug 7, 2020	242.47	242.47	233.20	236.24
6109	NASDAQ	ADSK	Thu, Aug 6, 2020	243.64	244.50	239.24	243.57
6108	NASDAQ	ADSK	Wed, Aug 5, 2020	240.07	246.36	235.24	243.20
6107	NASDAQ	ADSK	Tue, Aug 4, 2020	239.29	241.87	236.73	239.90
6106	NASDAQ	ADSK	Mon, Aug 3, 2020	239.42	240.46	235.84	239.48
6105	NASDAQ	ADSK	Fri, Jul 31, 2020	238.36	238.36	231.50	236.43
6104	NASDAQ	ADSK	Thu, Jul 30, 2020	235.29	237.65	231.42	236.10
6103	NASDAQ	ADSK	Wed, Jul 29, 2020	236.58	240.12	236.58	238.61
6102	NASDAQ	ADSK	Tue, Jul 28, 2020	238.53	240.60	234.14	234.58
6101	NASDAQ	ADSK	Mon, Jul 27, 2020	234.96	239.97	233.31	239.69
6100	NASDAQ	ADSK	Fri, Jul 24, 2020	234.14	236.03	230.24	232.88
6099	NASDAQ	ADSK	Thu, Jul 23, 2020	241.29	245.16	235.73	237.34
6098	NASDAQ	ADSK	Wed, Jul 22, 2020	241.40	243.91	239.06	240.74
6097	NASDAQ	ADSK	Tue, Jul 21, 2020	246.64	247.30	237.34	239.69
6096	NASDAQ	ADSK	Mon, Jul 20, 2020	239.05	246.96	237.43	246.04
6095	NASDAQ	ADSK	Fri, Jul 17, 2020	235.80	238.06	232.67	237.70
6094	NASDAQ	ADSK	Thu, Jul 16, 2020	233.86	235.39	229.25	234.03
6093	NASDAQ	ADSK	Wed, Jul 15, 2020	236.00	237.16	231.50	235.58
6092	NASDAQ	ADSK	Tue, Jul 14, 2020	228.86	234.68	226.55	234.60
6091	NASDAQ	ADSK	Mon, Jul 13, 2020	246.17	246.73	231.26	231.86
6090	NASDAQ	ADSK	Fri, Jul 10, 2020	248.22	248.89	243.00	244.24
6089	NASDAQ	ADSK	Thu, Jul 9, 2020	250.30	251.39	242.07	248.20
6088	NASDAQ	ADSK	Wed, Jul 8, 2020	241.64	244.00	239.42	243.90
6087	NASDAQ	ADSK	Tue, Jul 7, 2020	243.12	245.60	238.80	238.94
6086	NASDAQ	ADSK	Mon, Jul 6, 2020	243.32	248.35	243.07	244.36
6085	NASDAQ	ADSK	Thu, Jul 2, 2020	242.51	244.40	239.18	240.15
6084	NASDAQ	ADSK	Wed, Jul 1, 2020	239.94	242.67	237.80	241.22
6083	NASDAQ	ADSK	Tue, Jun 30, 2020	232.95	239.95	231.20	239.19
6082	NASDAQ	ADSK	Mon, Jun 29, 2020	232.53	233.93	227.76	232.17
6081	NASDAQ	ADSK	Fri, Jun 26, 2020	234.93	236.71	230.66	232.74
6080	NASDAQ	ADSK	Thu, Jun 25, 2020	233.50	234.81	228.37	234.47
6079	NASDAQ	ADSK	Wed, Jun 24, 2020	240.29	242.67	231.44	233.44
6078	NASDAQ	ADSK	Tue, Jun 23, 2020	242.91	247.14	241.46	241.62
6077	NASDAQ	ADSK	Mon, Jun 22, 2020	236.00	241.13	236.00	240.88
6076	NASDAQ	ADSK	Fri, Jun 19, 2020	242.11	242.98	235.49	237.82
6075	NASDAQ	ADSK	Thu, Jun 18, 2020	237.95	239.20	236.05	238.07
6074	NASDAQ	ADSK	Wed, Jun 17, 2020	242.29	243.76	236.42	237.04
6073	NASDAQ	ADSK	Tue, Jun 16, 2020	234.95	241.77	234.00	240.93
6072	NASDAQ	ADSK	Mon, Jun 15, 2020	218.96	229.75	218.76	229.00
6071	NASDAQ	ADSK	Fri, Jun 12, 2020	227.95	228.13	218.95	222.96
6070	NASDAQ	ADSK	Thu, Jun 11, 2020	233.00	233.47	218.95	219.10
6069	NASDAQ	ADSK	Wed, Jun 10, 2020	235.59	240.25	233.46	236.59
6068	NASDAQ	ADSK	Tue, Jun 9, 2020	232.49	237.80	231.45	234.15
6067	NASDAQ	ADSK	Mon, Jun 8, 2020	231.14	236.47	230.46	233.51
6066	NASDAQ	ADSK	Fri, Jun 5, 2020	224.67	234.54	223.00	233.71
6065	NASDAQ	ADSK	Thu, Jun 4, 2020	225.00	227.37	223.29	225.20
6064	NASDAQ	ADSK	Wed, Jun 3, 2020	220.75	227.39	219.17	226.39
6063	NASDAQ	ADSK	Tue, Jun 2, 2020	218.93	221.00	212.11	219.09
6062	NASDAQ	ADSK	Mon, Jun 1, 2020	210.00	221.51	209.06	219.29
6061	NASDAQ	ADSK	Fri, May 29, 2020	203.60	210.71	200.34	210.38
6060	NASDAQ	ADSK	Thu, May 28, 2020	196.38	208.30	194.60	202.63
6059	NASDAQ	ADSK	Wed, May 27, 2020	198.65	199.82	192.51	199.81
6058	NASDAQ	ADSK	Tue, May 26, 2020	199.32	203.83	198.62	199.53
6057	NASDAQ	ADSK	Fri, May 22, 2020	194.03	196.90	192.51	195.78
6056	NASDAQ	ADSK	Thu, May 21, 2020	196.08	197.58	193.65	194.75
6055	NASDAQ	ADSK	Wed, May 20, 2020	197.97	199.59	194.32	196.64
6054	NASDAQ	ADSK	Tue, May 19, 2020	190.13	198.90	190.13	194.71
6053	NASDAQ	ADSK	Mon, May 18, 2020	183.84	190.81	183.04	190.10
6052	NASDAQ	ADSK	Fri, May 15, 2020	176.49	181.13	175.44	180.72
6051	NASDAQ	ADSK	Thu, May 14, 2020	174.53	177.98	170.57	177.87
6050	NASDAQ	ADSK	Wed, May 13, 2020	180.60	182.68	173.83	176.86
6049	NASDAQ	ADSK	Tue, May 12, 2020	184.37	187.12	180.97	180.97
6048	NASDAQ	ADSK	Mon, May 11, 2020	183.14	186.14	182.92	184.40
6047	NASDAQ	ADSK	Fri, May 8, 2020	186.00	187.16	183.25	184.29
6046	NASDAQ	ADSK	Thu, May 7, 2020	182.93	186.46	180.81	184.00
6045	NASDAQ	ADSK	Wed, May 6, 2020	182.23	185.08	179.66	181.23
6044	NASDAQ	ADSK	Tue, May 5, 2020	179.57	184.87	179.28	180.49
6043	NASDAQ	ADSK	Mon, May 4, 2020	174.78	179.33	173.13	177.80
6042	NASDAQ	ADSK	Fri, May 1, 2020	179.22	181.54	172.22	174.90
6041	NASDAQ	ADSK	Thu, Apr 30, 2020	187.00	189.55	185.14	187.13
6040	NASDAQ	ADSK	Wed, Apr 29, 2020	180.61	189.86	180.00	187.90
6039	NASDAQ	ADSK	Tue, Apr 28, 2020	185.53	185.79	176.27	177.31
6038	NASDAQ	ADSK	Mon, Apr 27, 2020	182.24	186.56	182.24	182.51
6037	NASDAQ	ADSK	Fri, Apr 24, 2020	177.26	180.97	174.19	180.35
6036	NASDAQ	ADSK	Thu, Apr 23, 2020	172.99	178.98	172.22	175.55
6035	NASDAQ	ADSK	Wed, Apr 22, 2020	176.05	177.33	173.36	175.37
6034	NASDAQ	ADSK	Tue, Apr 21, 2020	175.96	177.16	166.86	170.02
6033	NASDAQ	ADSK	Mon, Apr 20, 2020	178.19	181.52	176.44	177.87
6032	NASDAQ	ADSK	Fri, Apr 17, 2020	176.08	182.00	173.97	180.94
6031	NASDAQ	ADSK	Thu, Apr 16, 2020	171.46	173.49	168.12	171.00
6030	NASDAQ	ADSK	Wed, Apr 15, 2020	168.57	172.54	167.44	169.14
6029	NASDAQ	ADSK	Tue, Apr 14, 2020	165.17	174.76	164.00	172.22
6028	NASDAQ	ADSK	Mon, Apr 13, 2020	162.37	163.99	156.91	160.92
6027	NASDAQ	ADSK	Thu, Apr 9, 2020	160.71	170.81	160.17	164.90
6026	NASDAQ	ADSK	Wed, Apr 8, 2020	150.79	161.78	149.46	159.21
6025	NASDAQ	ADSK	Tue, Apr 7, 2020	157.73	157.80	147.27	148.70
6024	NASDAQ	ADSK	Mon, Apr 6, 2020	146.12	153.52	144.61	152.32
6023	NASDAQ	ADSK	Fri, Apr 3, 2020	136.89	141.54	136.28	139.00
6022	NASDAQ	ADSK	Thu, Apr 2, 2020	136.97	142.14	135.52	137.05
6021	NASDAQ	ADSK	Wed, Apr 1, 2020	147.53	150.47	137.86	139.22
6020	NASDAQ	ADSK	Tue, Mar 31, 2020	154.00	158.91	152.83	156.10
6019	NASDAQ	ADSK	Mon, Mar 30, 2020	142.74	157.18	141.29	155.91
6018	NASDAQ	ADSK	Fri, Mar 27, 2020	155.83	156.62	140.32	141.57
6017	NASDAQ	ADSK	Thu, Mar 26, 2020	150.85	163.15	150.65	160.88
6016	NASDAQ	ADSK	Wed, Mar 25, 2020	149.40	154.97	142.32	149.99
6015	NASDAQ	ADSK	Tue, Mar 24, 2020	151.25	153.40	141.43	149.96
6014	NASDAQ	ADSK	Mon, Mar 23, 2020	147.81	151.84	138.10	144.14
6013	NASDAQ	ADSK	Fri, Mar 20, 2020	151.46	156.06	145.38	148.02
6012	NASDAQ	ADSK	Thu, Mar 19, 2020	141.45	152.27	134.98	149.23
6011	NASDAQ	ADSK	Wed, Mar 18, 2020	145.22	154.38	125.38	141.82
6010	NASDAQ	ADSK	Tue, Mar 17, 2020	149.69	157.95	140.05	154.92
6009	NASDAQ	ADSK	Mon, Mar 16, 2020	140.99	153.49	135.24	148.08
6008	NASDAQ	ADSK	Fri, Mar 13, 2020	146.00	158.17	138.45	158.03
6007	NASDAQ	ADSK	Thu, Mar 12, 2020	143.79	148.50	135.70	136.00
6006	NASDAQ	ADSK	Wed, Mar 11, 2020	159.55	161.75	152.36	154.40
6005	NASDAQ	ADSK	Tue, Mar 10, 2020	165.60	166.50	157.10	164.48
6004	NASDAQ	ADSK	Mon, Mar 9, 2020	157.82	164.81	156.71	160.05
6003	NASDAQ	ADSK	Fri, Mar 6, 2020	177.83	179.68	168.55	173.42
6002	NASDAQ	ADSK	Thu, Mar 5, 2020	185.47	192.73	182.83	184.04
6001	NASDAQ	ADSK	Wed, Mar 4, 2020	183.90	191.68	182.13	191.42
6000	NASDAQ	ADSK	Tue, Mar 3, 2020	187.85	190.00	177.82	180.55
5999	NASDAQ	ADSK	Mon, Mar 2, 2020	190.67	191.97	183.27	190.83
5998	NASDAQ	ADSK	Fri, Feb 28, 2020	176.57	191.36	175.05	190.88
5997	NASDAQ	ADSK	Thu, Feb 27, 2020	184.24	188.49	180.07	180.65
5996	NASDAQ	ADSK	Wed, Feb 26, 2020	188.59	194.15	187.66	190.67
5995	NASDAQ	ADSK	Tue, Feb 25, 2020	196.47	197.42	185.74	186.73
5994	NASDAQ	ADSK	Mon, Feb 24, 2020	195.56	197.29	192.43	194.37
5993	NASDAQ	ADSK	Fri, Feb 21, 2020	205.00	206.27	199.85	201.91
5992	NASDAQ	ADSK	Thu, Feb 20, 2020	210.44	211.58	205.07	206.67
5991	NASDAQ	ADSK	Wed, Feb 19, 2020	209.33	211.18	208.64	210.76
5990	NASDAQ	ADSK	Tue, Feb 18, 2020	209.47	209.82	206.90	207.06
5989	NASDAQ	ADSK	Fri, Feb 14, 2020	208.09	209.20	207.24	208.95
5988	NASDAQ	ADSK	Thu, Feb 13, 2020	206.34	208.47	206.34	207.51
5987	NASDAQ	ADSK	Wed, Feb 12, 2020	206.76	207.72	205.45	207.11
5986	NASDAQ	ADSK	Tue, Feb 11, 2020	207.35	207.99	204.52	205.80
5985	NASDAQ	ADSK	Mon, Feb 10, 2020	207.24	207.76	205.34	206.10
5984	NASDAQ	ADSK	Fri, Feb 7, 2020	205.58	210.13	204.64	207.01
5983	NASDAQ	ADSK	Thu, Feb 6, 2020	203.62	206.92	202.46	206.00
5982	NASDAQ	ADSK	Wed, Feb 5, 2020	206.72	207.19	200.79	202.08
5981	NASDAQ	ADSK	Tue, Feb 4, 2020	202.00	204.19	200.51	203.94
5980	NASDAQ	ADSK	Mon, Feb 3, 2020	197.86	199.94	197.78	199.26
5979	NASDAQ	ADSK	Fri, Jan 31, 2020	198.77	199.32	193.31	196.85
5978	NASDAQ	ADSK	Thu, Jan 30, 2020	198.42	200.84	196.98	198.99
5977	NASDAQ	ADSK	Wed, Jan 29, 2020	200.92	201.57	198.86	199.74
5976	NASDAQ	ADSK	Tue, Jan 28, 2020	196.26	200.43	195.68	200.03
5975	NASDAQ	ADSK	Mon, Jan 27, 2020	195.77	197.15	192.96	195.87
5974	NASDAQ	ADSK	Fri, Jan 24, 2020	199.43	200.90	197.91	199.19
5973	NASDAQ	ADSK	Thu, Jan 23, 2020	195.39	198.91	193.76	198.60
5972	NASDAQ	ADSK	Wed, Jan 22, 2020	197.47	198.72	194.62	194.73
5971	NASDAQ	ADSK	Tue, Jan 21, 2020	194.01	197.55	193.70	195.84
5970	NASDAQ	ADSK	Fri, Jan 17, 2020	192.38	194.24	191.31	193.35
5969	NASDAQ	ADSK	Thu, Jan 16, 2020	192.51	193.12	191.50	192.50
5968	NASDAQ	ADSK	Wed, Jan 15, 2020	190.94	192.17	190.01	190.79
5967	NASDAQ	ADSK	Tue, Jan 14, 2020	192.25	193.13	190.63	191.11
5966	NASDAQ	ADSK	Mon, Jan 13, 2020	190.00	193.37	190.00	192.45
5965	NASDAQ	ADSK	Fri, Jan 10, 2020	193.16	193.42	191.84	192.36
5964	NASDAQ	ADSK	Thu, Jan 9, 2020	191.71	192.70	190.68	191.94
5963	NASDAQ	ADSK	Wed, Jan 8, 2020	188.22	190.50	187.03	189.95
5962	NASDAQ	ADSK	Tue, Jan 7, 2020	186.13	188.17	185.10	187.50
5961	NASDAQ	ADSK	Mon, Jan 6, 2020	183.78	187.25	183.16	187.12
5960	NASDAQ	ADSK	Fri, Jan 3, 2020	184.49	186.41	183.78	184.95
5959	NASDAQ	ADSK	Thu, Jan 2, 2020	184.21	187.89	181.88	187.83
5958	NASDAQ	ADSK	Tue, Dec 31, 2019	183.05	184.32	182.31	183.46
5957	NASDAQ	ADSK	Mon, Dec 30, 2019	184.63	185.50	182.01	183.30
5956	NASDAQ	ADSK	Fri, Dec 27, 2019	185.30	185.64	183.70	185.38
5955	NASDAQ	ADSK	Thu, Dec 26, 2019	184.40	185.31	183.68	184.24
5954	NASDAQ	ADSK	Tue, Dec 24, 2019	183.20	184.00	182.82	183.91
5953	NASDAQ	ADSK	Mon, Dec 23, 2019	183.18	183.83	181.73	182.92
5952	NASDAQ	ADSK	Fri, Dec 20, 2019	185.75	185.75	182.62	182.84
5951	NASDAQ	ADSK	Thu, Dec 19, 2019	184.00	184.75	182.37	183.78
5950	NASDAQ	ADSK	Wed, Dec 18, 2019	182.00	185.08	181.50	183.75
5949	NASDAQ	ADSK	Tue, Dec 17, 2019	184.61	185.40	180.74	181.49
5948	NASDAQ	ADSK	Mon, Dec 16, 2019	180.13	184.87	180.01	184.37
5947	NASDAQ	ADSK	Fri, Dec 13, 2019	178.42	179.79	177.56	179.41
5946	NASDAQ	ADSK	Thu, Dec 12, 2019	175.76	178.95	175.32	177.90
5945	NASDAQ	ADSK	Wed, Dec 11, 2019	179.08	179.90	177.71	179.64
5944	NASDAQ	ADSK	Tue, Dec 10, 2019	178.50	179.81	177.66	178.46
5943	NASDAQ	ADSK	Mon, Dec 9, 2019	179.31	181.55	178.71	178.83
5942	NASDAQ	ADSK	Fri, Dec 6, 2019	177.93	179.92	176.73	179.32
5941	NASDAQ	ADSK	Thu, Dec 5, 2019	177.56	177.56	175.22	176.63
5940	NASDAQ	ADSK	Wed, Dec 4, 2019	175.09	177.33	173.61	176.40
5939	NASDAQ	ADSK	Tue, Dec 3, 2019	172.20	175.73	170.92	175.40
5938	NASDAQ	ADSK	Mon, Dec 2, 2019	180.69	181.19	175.07	175.63
5937	NASDAQ	ADSK	Fri, Nov 29, 2019	178.50	181.36	176.65	180.90
5936	NASDAQ	ADSK	Wed, Nov 27, 2019	170.53	180.62	169.70	180.18
5935	NASDAQ	ADSK	Tue, Nov 26, 2019	169.79	172.00	168.70	170.80
5934	NASDAQ	ADSK	Mon, Nov 25, 2019	168.00	169.29	167.67	168.88
5933	NASDAQ	ADSK	Fri, Nov 22, 2019	165.96	167.20	164.48	167.01
5932	NASDAQ	ADSK	Thu, Nov 21, 2019	165.33	165.92	164.11	165.05
5931	NASDAQ	ADSK	Wed, Nov 20, 2019	165.00	167.05	164.08	165.33
5930	NASDAQ	ADSK	Tue, Nov 19, 2019	163.47	164.94	162.42	164.53
5929	NASDAQ	ADSK	Mon, Nov 18, 2019	160.03	163.72	159.78	162.44
5928	NASDAQ	ADSK	Fri, Nov 15, 2019	158.36	161.80	157.51	161.75
5927	NASDAQ	ADSK	Thu, Nov 14, 2019	158.41	159.34	157.32	158.14
5926	NASDAQ	ADSK	Wed, Nov 13, 2019	156.84	159.33	156.06	159.21
5925	NASDAQ	ADSK	Tue, Nov 12, 2019	154.78	158.58	154.33	158.06
5924	NASDAQ	ADSK	Mon, Nov 11, 2019	152.39	154.10	151.90	152.92
5923	NASDAQ	ADSK	Fri, Nov 8, 2019	150.79	152.99	150.43	152.96
5922	NASDAQ	ADSK	Thu, Nov 7, 2019	152.31	153.80	151.00	151.82
5921	NASDAQ	ADSK	Wed, Nov 6, 2019	151.68	151.96	150.48	151.51
5920	NASDAQ	ADSK	Tue, Nov 5, 2019	152.04	153.37	149.08	151.73
5919	NASDAQ	ADSK	Mon, Nov 4, 2019	151.15	151.76	149.55	151.27
5918	NASDAQ	ADSK	Fri, Nov 1, 2019	148.60	151.00	147.61	150.25
5917	NASDAQ	ADSK	Thu, Oct 31, 2019	148.76	149.05	145.34	147.36
5916	NASDAQ	ADSK	Wed, Oct 30, 2019	146.24	149.52	144.84	148.78
5915	NASDAQ	ADSK	Tue, Oct 29, 2019	146.98	147.92	145.39	145.59
5914	NASDAQ	ADSK	Mon, Oct 28, 2019	146.99	147.84	145.36	146.99
5913	NASDAQ	ADSK	Fri, Oct 25, 2019	144.98	147.17	144.32	145.54
5912	NASDAQ	ADSK	Thu, Oct 24, 2019	143.00	146.10	142.52	145.37
5911	NASDAQ	ADSK	Wed, Oct 23, 2019	139.57	142.80	138.62	141.93
5910	NASDAQ	ADSK	Tue, Oct 22, 2019	142.02	142.58	139.71	140.07
5909	NASDAQ	ADSK	Mon, Oct 21, 2019	140.90	142.37	139.20	141.49
5908	NASDAQ	ADSK	Fri, Oct 18, 2019	144.02	144.49	138.90	139.67
5907	NASDAQ	ADSK	Thu, Oct 17, 2019	146.02	146.82	144.03	144.27
5906	NASDAQ	ADSK	Wed, Oct 16, 2019	147.85	148.17	143.26	145.38
5905	NASDAQ	ADSK	Tue, Oct 15, 2019	150.56	151.26	149.37	150.00
5904	NASDAQ	ADSK	Mon, Oct 14, 2019	149.71	150.43	148.58	150.27
5903	NASDAQ	ADSK	Fri, Oct 11, 2019	147.16	152.26	146.70	150.32
5902	NASDAQ	ADSK	Thu, Oct 10, 2019	147.95	149.09	144.50	144.73
5901	NASDAQ	ADSK	Wed, Oct 9, 2019	147.32	148.70	146.29	148.37
5900	NASDAQ	ADSK	Tue, Oct 8, 2019	146.17	148.00	145.31	145.65
5899	NASDAQ	ADSK	Mon, Oct 7, 2019	145.98	148.51	145.98	147.56
5898	NASDAQ	ADSK	Fri, Oct 4, 2019	145.88	147.39	144.25	146.89
5897	NASDAQ	ADSK	Thu, Oct 3, 2019	142.37	145.08	140.26	144.77
5896	NASDAQ	ADSK	Wed, Oct 2, 2019	143.99	144.12	141.68	142.84
5895	NASDAQ	ADSK	Tue, Oct 1, 2019	148.50	149.49	144.99	145.71
5894	NASDAQ	ADSK	Mon, Sep 30, 2019	145.74	147.97	144.70	147.70
5893	NASDAQ	ADSK	Fri, Sep 27, 2019	149.37	149.99	143.70	145.19
5892	NASDAQ	ADSK	Thu, Sep 26, 2019	146.86	149.89	145.72	149.07
5891	NASDAQ	ADSK	Wed, Sep 25, 2019	148.85	149.14	144.92	147.43
5890	NASDAQ	ADSK	Tue, Sep 24, 2019	152.94	153.63	148.17	149.13
5889	NASDAQ	ADSK	Mon, Sep 23, 2019	152.46	153.53	151.70	152.37
5888	NASDAQ	ADSK	Fri, Sep 20, 2019	153.14	154.26	151.43	153.34
5887	NASDAQ	ADSK	Thu, Sep 19, 2019	151.39	154.19	151.39	153.38
5886	NASDAQ	ADSK	Wed, Sep 18, 2019	152.13	152.34	148.25	151.11
5885	NASDAQ	ADSK	Tue, Sep 17, 2019	152.25	153.86	152.00	153.67
5884	NASDAQ	ADSK	Mon, Sep 16, 2019	152.47	155.01	152.46	153.87
5883	NASDAQ	ADSK	Fri, Sep 13, 2019	155.53	156.14	152.87	153.48
5882	NASDAQ	ADSK	Thu, Sep 12, 2019	155.67	159.88	155.05	155.69
5881	NASDAQ	ADSK	Wed, Sep 11, 2019	149.27	154.91	147.55	154.67
5880	NASDAQ	ADSK	Tue, Sep 10, 2019	149.98	151.37	146.06	148.05
5879	NASDAQ	ADSK	Mon, Sep 9, 2019	151.02	151.65	147.57	151.02
5878	NASDAQ	ADSK	Fri, Sep 6, 2019	148.83	152.71	148.11	150.35
5877	NASDAQ	ADSK	Thu, Sep 5, 2019	146.28	149.11	145.62	148.22
5876	NASDAQ	ADSK	Wed, Sep 4, 2019	142.56	145.59	141.86	144.34
5875	NASDAQ	ADSK	Tue, Sep 3, 2019	141.00	143.00	139.87	141.15
5874	NASDAQ	ADSK	Fri, Aug 30, 2019	143.79	144.13	141.11	142.82
5873	NASDAQ	ADSK	Thu, Aug 29, 2019	142.02	142.98	140.16	142.63
5872	NASDAQ	ADSK	Wed, Aug 28, 2019	131.43	141.36	129.70	140.08
5871	NASDAQ	ADSK	Tue, Aug 27, 2019	149.45	151.40	148.69	150.21
5870	NASDAQ	ADSK	Mon, Aug 26, 2019	145.82	147.86	145.66	147.80
5869	NASDAQ	ADSK	Fri, Aug 23, 2019	144.40	147.11	143.24	143.99
5868	NASDAQ	ADSK	Thu, Aug 22, 2019	145.90	146.43	143.17	145.21
5867	NASDAQ	ADSK	Wed, Aug 21, 2019	147.75	148.10	145.01	145.95
5866	NASDAQ	ADSK	Tue, Aug 20, 2019	145.72	147.42	144.53	146.56
5865	NASDAQ	ADSK	Mon, Aug 19, 2019	146.75	146.80	145.46	146.18
5864	NASDAQ	ADSK	Fri, Aug 16, 2019	144.71	145.32	143.54	144.13
5863	NASDAQ	ADSK	Thu, Aug 15, 2019	144.99	144.99	141.46	142.92
5862	NASDAQ	ADSK	Wed, Aug 14, 2019	148.52	148.67	143.61	146.92
5861	NASDAQ	ADSK	Tue, Aug 13, 2019	148.59	154.52	148.14	151.81
5860	NASDAQ	ADSK	Mon, Aug 12, 2019	149.53	150.36	147.85	148.87
5859	NASDAQ	ADSK	Fri, Aug 9, 2019	151.04	152.67	149.46	151.34
5858	NASDAQ	ADSK	Thu, Aug 8, 2019	146.48	152.22	146.19	152.09
5857	NASDAQ	ADSK	Wed, Aug 7, 2019	141.88	144.96	140.64	144.17
5856	NASDAQ	ADSK	Tue, Aug 6, 2019	145.26	146.67	142.06	143.67
5855	NASDAQ	ADSK	Mon, Aug 5, 2019	143.58	144.05	141.06	143.57
5854	NASDAQ	ADSK	Fri, Aug 2, 2019	153.23	154.27	146.10	147.76
5853	NASDAQ	ADSK	Thu, Aug 1, 2019	156.12	158.83	153.03	153.47
5852	NASDAQ	ADSK	Wed, Jul 31, 2019	160.28	160.60	154.29	156.17
5851	NASDAQ	ADSK	Tue, Jul 30, 2019	162.08	162.85	160.01	160.29
5850	NASDAQ	ADSK	Mon, Jul 29, 2019	168.31	168.62	160.70	162.77
5849	NASDAQ	ADSK	Fri, Jul 26, 2019	170.23	171.51	167.77	167.99
5848	NASDAQ	ADSK	Thu, Jul 25, 2019	171.91	172.76	167.15	169.92
5847	NASDAQ	ADSK	Wed, Jul 24, 2019	169.02	173.95	167.93	173.51
5846	NASDAQ	ADSK	Tue, Jul 23, 2019	171.45	171.45	167.97	169.74
5845	NASDAQ	ADSK	Mon, Jul 22, 2019	170.31	172.27	170.09	170.36
5844	NASDAQ	ADSK	Fri, Jul 19, 2019	173.30	174.35	169.21	169.31
5843	NASDAQ	ADSK	Thu, Jul 18, 2019	170.68	173.63	170.57	172.38
5842	NASDAQ	ADSK	Wed, Jul 17, 2019	170.65	172.02	169.77	171.62
5841	NASDAQ	ADSK	Tue, Jul 16, 2019	174.02	174.66	170.67	171.01
5840	NASDAQ	ADSK	Mon, Jul 15, 2019	174.90	174.90	172.70	173.71
5839	NASDAQ	ADSK	Fri, Jul 12, 2019	174.46	174.46	170.93	174.19
5838	NASDAQ	ADSK	Thu, Jul 11, 2019	173.11	174.80	171.50	173.33
5837	NASDAQ	ADSK	Wed, Jul 10, 2019	172.51	175.28	172.00	172.74
5836	NASDAQ	ADSK	Tue, Jul 9, 2019	168.77	171.43	168.26	171.35
5835	NASDAQ	ADSK	Mon, Jul 8, 2019	170.75	171.39	168.77	169.87
5834	NASDAQ	ADSK	Fri, Jul 5, 2019	170.39	172.34	169.44	172.23
5833	NASDAQ	ADSK	Wed, Jul 3, 2019	170.36	172.18	168.84	172.00
5832	NASDAQ	ADSK	Tue, Jul 2, 2019	169.11	170.32	168.40	170.10
5831	NASDAQ	ADSK	Mon, Jul 1, 2019	166.99	170.06	165.52	169.29
5830	NASDAQ	ADSK	Fri, Jun 28, 2019	166.12	166.36	162.87	162.90
5829	NASDAQ	ADSK	Thu, Jun 27, 2019	163.15	166.07	162.78	165.25
5828	NASDAQ	ADSK	Wed, Jun 26, 2019	164.17	165.81	162.32	162.48
5827	NASDAQ	ADSK	Tue, Jun 25, 2019	169.28	169.37	162.84	163.16
5826	NASDAQ	ADSK	Mon, Jun 24, 2019	171.37	171.83	168.29	168.50
5825	NASDAQ	ADSK	Fri, Jun 21, 2019	169.33	171.68	169.00	170.89
5824	NASDAQ	ADSK	Thu, Jun 20, 2019	169.03	171.11	167.89	169.45
5823	NASDAQ	ADSK	Wed, Jun 19, 2019	163.01	166.79	162.35	165.63
5822	NASDAQ	ADSK	Tue, Jun 18, 2019	159.87	163.38	159.27	161.90
5821	NASDAQ	ADSK	Mon, Jun 17, 2019	158.39	158.81	157.09	157.38
5820	NASDAQ	ADSK	Fri, Jun 14, 2019	161.85	163.00	156.22	158.16
5819	NASDAQ	ADSK	Thu, Jun 13, 2019	164.54	164.88	161.77	162.32
5818	NASDAQ	ADSK	Wed, Jun 12, 2019	163.46	163.81	161.72	163.77
5817	NASDAQ	ADSK	Tue, Jun 11, 2019	166.94	167.93	162.03	163.20
5816	NASDAQ	ADSK	Mon, Jun 10, 2019	166.38	168.15	164.99	165.12
5815	NASDAQ	ADSK	Fri, Jun 7, 2019	162.04	166.00	161.67	165.30
5814	NASDAQ	ADSK	Thu, Jun 6, 2019	161.09	161.48	158.37	161.16
5813	NASDAQ	ADSK	Wed, Jun 5, 2019	162.32	162.56	158.45	161.31
5812	NASDAQ	ADSK	Tue, Jun 4, 2019	157.58	160.05	155.81	159.91
5811	NASDAQ	ADSK	Mon, Jun 3, 2019	161.42	161.77	153.55	154.82
5810	NASDAQ	ADSK	Fri, May 31, 2019	160.00	162.47	159.80	160.91
5809	NASDAQ	ADSK	Thu, May 30, 2019	161.87	163.56	161.31	162.62
5808	NASDAQ	ADSK	Wed, May 29, 2019	160.00	162.29	159.26	161.52
5807	NASDAQ	ADSK	Tue, May 28, 2019	161.52	165.35	160.70	161.09
5806	NASDAQ	ADSK	Fri, May 24, 2019	160.68	165.18	158.51	161.22
5805	NASDAQ	ADSK	Thu, May 23, 2019	170.01	173.74	167.14	169.54
5804	NASDAQ	ADSK	Wed, May 22, 2019	173.87	175.47	173.24	174.03
5803	NASDAQ	ADSK	Tue, May 21, 2019	172.76	174.94	172.23	174.23
5802	NASDAQ	ADSK	Mon, May 20, 2019	172.43	172.83	168.31	170.61
5801	NASDAQ	ADSK	Fri, May 17, 2019	174.97	177.70	173.89	174.33
5800	NASDAQ	ADSK	Thu, May 16, 2019	174.15	178.42	173.76	176.68
5799	NASDAQ	ADSK	Wed, May 15, 2019	168.17	173.93	168.17	173.32
5798	NASDAQ	ADSK	Tue, May 14, 2019	166.73	170.75	166.14	169.96
5797	NASDAQ	ADSK	Mon, May 13, 2019	168.05	170.71	164.60	164.93
5796	NASDAQ	ADSK	Fri, May 10, 2019	170.64	174.19	167.81	173.77
5795	NASDAQ	ADSK	Thu, May 9, 2019	169.23	172.01	167.46	171.42
5794	NASDAQ	ADSK	Wed, May 8, 2019	170.34	172.79	169.72	171.51
5793	NASDAQ	ADSK	Tue, May 7, 2019	173.00	174.21	168.87	170.72
5792	NASDAQ	ADSK	Mon, May 6, 2019	171.80	175.51	169.80	175.28
5791	NASDAQ	ADSK	Fri, May 3, 2019	174.72	176.88	174.06	176.70
5790	NASDAQ	ADSK	Thu, May 2, 2019	173.64	174.66	171.33	173.36
5789	NASDAQ	ADSK	Wed, May 1, 2019	178.93	178.95	173.90	173.97
5788	NASDAQ	ADSK	Tue, Apr 30, 2019	176.67	178.42	175.38	178.21
5787	NASDAQ	ADSK	Mon, Apr 29, 2019	177.29	178.56	176.35	176.68
5786	NASDAQ	ADSK	Fri, Apr 26, 2019	175.37	177.11	174.31	176.99
5785	NASDAQ	ADSK	Thu, Apr 25, 2019	176.76	177.48	172.92	175.32
5784	NASDAQ	ADSK	Wed, Apr 24, 2019	175.04	177.37	175.04	176.31
5783	NASDAQ	ADSK	Tue, Apr 23, 2019	173.00	176.21	172.50	175.28
5782	NASDAQ	ADSK	Mon, Apr 22, 2019	168.69	172.31	167.90	172.15
5781	NASDAQ	ADSK	Thu, Apr 18, 2019	168.35	169.38	164.81	169.20
5780	NASDAQ	ADSK	Wed, Apr 17, 2019	173.12	173.40	167.61	168.03
5779	NASDAQ	ADSK	Tue, Apr 16, 2019	173.00	174.40	171.34	172.67
5778	NASDAQ	ADSK	Mon, Apr 15, 2019	172.01	173.22	170.99	172.77
5777	NASDAQ	ADSK	Fri, Apr 12, 2019	173.02	173.44	170.65	171.87
5776	NASDAQ	ADSK	Thu, Apr 11, 2019	171.32	172.11	170.03	171.88
5775	NASDAQ	ADSK	Wed, Apr 10, 2019	167.30	170.91	167.17	170.46
5774	NASDAQ	ADSK	Tue, Apr 9, 2019	166.15	167.37	165.56	167.06
5773	NASDAQ	ADSK	Mon, Apr 8, 2019	165.82	166.93	163.13	166.74
5772	NASDAQ	ADSK	Fri, Apr 5, 2019	166.04	167.15	165.14	166.33
5771	NASDAQ	ADSK	Thu, Apr 4, 2019	166.69	168.00	163.22	165.05
5770	NASDAQ	ADSK	Wed, Apr 3, 2019	165.55	168.56	165.00	166.65
5769	NASDAQ	ADSK	Tue, Apr 2, 2019	163.53	164.85	163.03	164.35
5768	NASDAQ	ADSK	Mon, Apr 1, 2019	158.22	163.97	157.29	163.82
5767	NASDAQ	ADSK	Fri, Mar 29, 2019	154.69	155.94	153.86	155.82
5766	NASDAQ	ADSK	Thu, Mar 28, 2019	153.74	154.53	151.20	153.03
5765	NASDAQ	ADSK	Wed, Mar 27, 2019	155.65	156.10	151.15	153.10
5764	NASDAQ	ADSK	Tue, Mar 26, 2019	155.49	157.39	154.86	155.91
5763	NASDAQ	ADSK	Mon, Mar 25, 2019	153.53	155.55	152.43	154.69
5762	NASDAQ	ADSK	Fri, Mar 22, 2019	158.00	158.82	153.94	154.22
5761	NASDAQ	ADSK	Thu, Mar 21, 2019	154.27	159.04	154.27	158.82
5760	NASDAQ	ADSK	Wed, Mar 20, 2019	156.00	156.27	152.36	154.31
5759	NASDAQ	ADSK	Tue, Mar 19, 2019	154.62	156.12	153.66	155.10
5758	NASDAQ	ADSK	Mon, Mar 18, 2019	153.29	155.32	152.33	153.85
5757	NASDAQ	ADSK	Fri, Mar 15, 2019	152.70	154.68	152.46	153.28
5756	NASDAQ	ADSK	Thu, Mar 14, 2019	153.05	154.26	151.93	153.15
5755	NASDAQ	ADSK	Wed, Mar 13, 2019	155.34	157.09	153.21	153.38
5754	NASDAQ	ADSK	Tue, Mar 12, 2019	154.36	155.39	152.88	154.81
5753	NASDAQ	ADSK	Mon, Mar 11, 2019	152.39	155.28	151.86	154.04
5752	NASDAQ	ADSK	Fri, Mar 8, 2019	150.29	152.50	149.50	152.37
5751	NASDAQ	ADSK	Thu, Mar 7, 2019	152.90	153.97	150.88	152.77
5750	NASDAQ	ADSK	Wed, Mar 6, 2019	154.76	155.96	152.04	153.51
5749	NASDAQ	ADSK	Tue, Mar 5, 2019	158.20	158.20	154.17	154.71
5748	NASDAQ	ADSK	Mon, Mar 4, 2019	161.00	161.84	153.25	157.79
5747	NASDAQ	ADSK	Fri, Mar 1, 2019	167.77	169.05	158.40	159.77
5746	NASDAQ	ADSK	Thu, Feb 28, 2019	164.07	164.67	162.59	163.01
5745	NASDAQ	ADSK	Wed, Feb 27, 2019	162.59	164.32	160.66	164.28
5744	NASDAQ	ADSK	Tue, Feb 26, 2019	163.78	164.29	161.71	163.31
5743	NASDAQ	ADSK	Mon, Feb 25, 2019	163.54	166.29	163.49	163.94
5742	NASDAQ	ADSK	Fri, Feb 22, 2019	160.87	161.78	160.19	161.51
5741	NASDAQ	ADSK	Thu, Feb 21, 2019	159.64	160.68	158.85	159.83
5740	NASDAQ	ADSK	Wed, Feb 20, 2019	160.55	161.49	158.48	159.80
5739	NASDAQ	ADSK	Tue, Feb 19, 2019	160.43	160.97	159.00	160.68
5738	NASDAQ	ADSK	Fri, Feb 15, 2019	161.51	161.51	159.39	160.35
5737	NASDAQ	ADSK	Thu, Feb 14, 2019	158.84	161.05	158.01	159.94
5736	NASDAQ	ADSK	Wed, Feb 13, 2019	159.97	161.10	159.21	160.03
5735	NASDAQ	ADSK	Tue, Feb 12, 2019	156.40	159.61	155.89	159.54
5734	NASDAQ	ADSK	Mon, Feb 11, 2019	155.00	156.27	153.80	154.57
5733	NASDAQ	ADSK	Fri, Feb 8, 2019	149.12	154.41	149.12	154.31
5732	NASDAQ	ADSK	Thu, Feb 7, 2019	151.00	151.93	149.14	150.56
5731	NASDAQ	ADSK	Wed, Feb 6, 2019	152.16	153.14	150.79	152.28
5730	NASDAQ	ADSK	Tue, Feb 5, 2019	151.73	153.69	151.67	152.42
5729	NASDAQ	ADSK	Mon, Feb 4, 2019	149.06	152.65	149.00	151.59
5728	NASDAQ	ADSK	Fri, Feb 1, 2019	147.78	149.56	146.90	149.07
5727	NASDAQ	ADSK	Thu, Jan 31, 2019	146.20	148.57	145.86	147.20
5726	NASDAQ	ADSK	Wed, Jan 30, 2019	141.68	146.06	140.61	146.00
5725	NASDAQ	ADSK	Tue, Jan 29, 2019	140.92	141.77	139.01	140.16
5724	NASDAQ	ADSK	Mon, Jan 28, 2019	140.65	141.09	138.74	140.77
5723	NASDAQ	ADSK	Fri, Jan 25, 2019	138.11	142.48	137.76	142.08
5722	NASDAQ	ADSK	Thu, Jan 24, 2019	136.02	137.50	135.24	136.05
5721	NASDAQ	ADSK	Wed, Jan 23, 2019	139.46	141.14	136.56	137.49
5720	NASDAQ	ADSK	Tue, Jan 22, 2019	140.28	141.52	138.12	139.06
5719	NASDAQ	ADSK	Fri, Jan 18, 2019	138.29	141.84	135.46	141.73
5718	NASDAQ	ADSK	Thu, Jan 17, 2019	134.63	137.90	134.26	136.50
5717	NASDAQ	ADSK	Wed, Jan 16, 2019	136.18	137.50	134.80	135.30
5716	NASDAQ	ADSK	Tue, Jan 15, 2019	131.88	137.45	131.88	135.88
5715	NASDAQ	ADSK	Mon, Jan 14, 2019	135.37	136.18	134.12	134.75
5714	NASDAQ	ADSK	Fri, Jan 11, 2019	135.78	137.50	135.25	136.74
5713	NASDAQ	ADSK	Thu, Jan 10, 2019	135.21	137.53	134.85	136.71
5712	NASDAQ	ADSK	Wed, Jan 9, 2019	134.72	137.78	133.41	136.77
5711	NASDAQ	ADSK	Tue, Jan 8, 2019	134.26	135.70	132.25	133.87
5710	NASDAQ	ADSK	Mon, Jan 7, 2019	128.27	133.40	128.15	132.72
5709	NASDAQ	ADSK	Fri, Jan 4, 2019	124.37	129.37	121.81	128.28
5708	NASDAQ	ADSK	Thu, Jan 3, 2019	126.49	127.50	121.12	121.85
5707	NASDAQ	ADSK	Wed, Jan 2, 2019	125.39	129.64	124.65	128.96
5706	NASDAQ	ADSK	Mon, Dec 31, 2018	129.19	129.50	127.18	128.61
5705	NASDAQ	ADSK	Fri, Dec 28, 2018	128.71	130.11	125.07	127.23
5704	NASDAQ	ADSK	Thu, Dec 27, 2018	122.66	127.49	121.26	127.41
5703	NASDAQ	ADSK	Wed, Dec 26, 2018	119.54	125.93	118.20	125.93
5702	NASDAQ	ADSK	Mon, Dec 24, 2018	118.72	122.14	117.72	118.32
5701	NASDAQ	ADSK	Fri, Dec 21, 2018	125.84	126.70	120.11	120.30
5700	NASDAQ	ADSK	Thu, Dec 20, 2018	127.64	129.44	121.04	124.93
5699	NASDAQ	ADSK	Wed, Dec 19, 2018	130.44	134.82	127.00	128.13
5698	NASDAQ	ADSK	Tue, Dec 18, 2018	128.36	131.54	128.29	130.58
5697	NASDAQ	ADSK	Mon, Dec 17, 2018	130.99	131.95	126.51	127.27
5696	NASDAQ	ADSK	Fri, Dec 14, 2018	133.60	135.83	130.99	131.50
5695	NASDAQ	ADSK	Thu, Dec 13, 2018	136.46	138.95	133.66	135.57
5694	NASDAQ	ADSK	Wed, Dec 12, 2018	137.50	140.42	136.22	137.79
5693	NASDAQ	ADSK	Tue, Dec 11, 2018	138.28	138.98	133.24	133.87
5692	NASDAQ	ADSK	Mon, Dec 10, 2018	132.43	135.63	130.50	135.02
5691	NASDAQ	ADSK	Fri, Dec 7, 2018	138.71	139.87	131.62	132.57
5690	NASDAQ	ADSK	Thu, Dec 6, 2018	136.36	140.14	133.30	140.14
5689	NASDAQ	ADSK	Tue, Dec 4, 2018	146.64	148.85	139.38	139.84
5688	NASDAQ	ADSK	Mon, Dec 3, 2018	148.03	150.41	146.53	148.02
5687	NASDAQ	ADSK	Fri, Nov 30, 2018	145.92	146.50	142.19	144.50
5686	NASDAQ	ADSK	Thu, Nov 29, 2018	141.95	147.44	141.95	145.55
5685	NASDAQ	ADSK	Wed, Nov 28, 2018	141.34	145.21	140.31	143.16
5684	NASDAQ	ADSK	Tue, Nov 27, 2018	137.34	143.00	136.63	140.16
5683	NASDAQ	ADSK	Mon, Nov 26, 2018	134.98	139.10	134.16	138.80
5682	NASDAQ	ADSK	Fri, Nov 23, 2018	132.89	134.74	131.70	132.69
5681	NASDAQ	ADSK	Wed, Nov 21, 2018	136.00	139.40	132.23	135.04
5680	NASDAQ	ADSK	Tue, Nov 20, 2018	123.17	125.90	120.10	123.05
5679	NASDAQ	ADSK	Mon, Nov 19, 2018	134.21	134.96	125.05	125.74
5678	NASDAQ	ADSK	Fri, Nov 16, 2018	134.80	135.96	132.53	134.04
5677	NASDAQ	ADSK	Thu, Nov 15, 2018	128.63	134.70	127.94	134.29
5676	NASDAQ	ADSK	Wed, Nov 14, 2018	133.00	133.99	128.23	129.43
5675	NASDAQ	ADSK	Tue, Nov 13, 2018	131.11	134.17	129.72	130.92
5674	NASDAQ	ADSK	Mon, Nov 12, 2018	134.18	134.49	128.85	130.11
5673	NASDAQ	ADSK	Fri, Nov 9, 2018	139.28	139.29	133.78	135.55
5672	NASDAQ	ADSK	Thu, Nov 8, 2018	138.78	140.71	137.89	140.61
5671	NASDAQ	ADSK	Wed, Nov 7, 2018	135.26	139.42	135.26	138.92
5670	NASDAQ	ADSK	Tue, Nov 6, 2018	133.12	135.70	132.01	133.70
5669	NASDAQ	ADSK	Mon, Nov 5, 2018	134.70	134.88	131.55	133.50
5668	NASDAQ	ADSK	Fri, Nov 2, 2018	135.51	137.29	132.71	134.13
5667	NASDAQ	ADSK	Thu, Nov 1, 2018	130.00	135.66	127.34	135.23
5666	NASDAQ	ADSK	Wed, Oct 31, 2018	128.28	132.50	127.67	129.25
5665	NASDAQ	ADSK	Tue, Oct 30, 2018	123.87	126.88	122.96	125.96
5664	NASDAQ	ADSK	Mon, Oct 29, 2018	128.78	129.16	119.93	124.13
5663	NASDAQ	ADSK	Fri, Oct 26, 2018	125.54	128.96	123.93	124.71
5662	NASDAQ	ADSK	Thu, Oct 25, 2018	127.19	131.00	126.18	130.01
5661	NASDAQ	ADSK	Wed, Oct 24, 2018	133.31	134.04	124.68	124.92
5660	NASDAQ	ADSK	Tue, Oct 23, 2018	132.65	136.09	130.11	134.12
5659	NASDAQ	ADSK	Mon, Oct 22, 2018	133.93	137.31	131.45	135.64
5658	NASDAQ	ADSK	Fri, Oct 19, 2018	137.98	140.43	133.10	133.18
5657	NASDAQ	ADSK	Thu, Oct 18, 2018	140.76	141.45	135.76	137.29
5656	NASDAQ	ADSK	Wed, Oct 17, 2018	141.18	142.10	138.70	141.77
5655	NASDAQ	ADSK	Tue, Oct 16, 2018	137.30	141.80	136.62	141.42
5654	NASDAQ	ADSK	Mon, Oct 15, 2018	138.47	139.32	132.80	134.60
5653	NASDAQ	ADSK	Fri, Oct 12, 2018	135.68	140.25	135.25	138.18
5652	NASDAQ	ADSK	Thu, Oct 11, 2018	132.60	134.42	129.00	130.89
5651	NASDAQ	ADSK	Wed, Oct 10, 2018	141.66	141.99	133.34	133.50
5650	NASDAQ	ADSK	Tue, Oct 9, 2018	146.52	148.13	142.70	142.86
5649	NASDAQ	ADSK	Mon, Oct 8, 2018	151.14	152.33	145.12	146.21
5648	NASDAQ	ADSK	Fri, Oct 5, 2018	152.00	153.38	150.43	152.00
5647	NASDAQ	ADSK	Thu, Oct 4, 2018	153.67	154.79	149.76	152.10
5646	NASDAQ	ADSK	Wed, Oct 3, 2018	154.26	155.83	153.44	154.87
5645	NASDAQ	ADSK	Tue, Oct 2, 2018	155.73	156.26	153.13	153.92
5644	NASDAQ	ADSK	Mon, Oct 1, 2018	155.65	156.64	154.85	155.50
5643	NASDAQ	ADSK	Fri, Sep 28, 2018	155.05	156.67	154.83	156.11
5642	NASDAQ	ADSK	Thu, Sep 27, 2018	155.36	156.51	154.87	156.00
5641	NASDAQ	ADSK	Wed, Sep 26, 2018	155.99	157.11	154.31	154.82
5640	NASDAQ	ADSK	Tue, Sep 25, 2018	153.11	155.56	152.98	155.40
5639	NASDAQ	ADSK	Mon, Sep 24, 2018	150.65	153.70	149.33	152.83
5638	NASDAQ	ADSK	Fri, Sep 21, 2018	153.86	154.59	151.63	152.40
5637	NASDAQ	ADSK	Thu, Sep 20, 2018	149.77	153.94	148.97	153.23
5636	NASDAQ	ADSK	Wed, Sep 19, 2018	148.32	148.98	145.90	148.40
5635	NASDAQ	ADSK	Tue, Sep 18, 2018	146.81	150.54	146.14	148.79
5634	NASDAQ	ADSK	Mon, Sep 17, 2018	150.23	152.00	146.29	146.72
5633	NASDAQ	ADSK	Fri, Sep 14, 2018	151.33	153.21	150.54	151.35
5632	NASDAQ	ADSK	Thu, Sep 13, 2018	151.60	154.06	151.11	151.38
5631	NASDAQ	ADSK	Wed, Sep 12, 2018	150.82	150.95	147.61	150.78
5630	NASDAQ	ADSK	Tue, Sep 11, 2018	150.29	151.73	150.07	150.87
5629	NASDAQ	ADSK	Mon, Sep 10, 2018	149.96	151.22	148.54	150.75
5628	NASDAQ	ADSK	Fri, Sep 7, 2018	147.64	150.85	146.71	149.17
5627	NASDAQ	ADSK	Thu, Sep 6, 2018	149.34	150.26	147.33	148.80
5626	NASDAQ	ADSK	Wed, Sep 5, 2018	153.87	154.31	148.45	149.33
5625	NASDAQ	ADSK	Tue, Sep 4, 2018	154.17	154.48	152.29	153.59
5624	NASDAQ	ADSK	Fri, Aug 31, 2018	153.56	154.74	153.27	154.35
5623	NASDAQ	ADSK	Thu, Aug 30, 2018	155.63	155.93	153.58	153.86
5622	NASDAQ	ADSK	Wed, Aug 29, 2018	156.75	157.63	155.32	155.67
5621	NASDAQ	ADSK	Tue, Aug 28, 2018	154.87	157.83	154.67	156.81
5620	NASDAQ	ADSK	Mon, Aug 27, 2018	158.06	159.94	153.91	154.63
5619	NASDAQ	ADSK	Fri, Aug 24, 2018	152.39	157.78	150.62	157.20
5618	NASDAQ	ADSK	Thu, Aug 23, 2018	136.97	138.70	135.65	136.31
5617	NASDAQ	ADSK	Wed, Aug 22, 2018	134.84	137.55	134.84	136.94
5616	NASDAQ	ADSK	Tue, Aug 21, 2018	134.18	136.96	133.69	135.52
5615	NASDAQ	ADSK	Mon, Aug 20, 2018	132.35	134.29	131.63	133.72
5614	NASDAQ	ADSK	Fri, Aug 17, 2018	133.13	133.53	129.87	132.35
5613	NASDAQ	ADSK	Thu, Aug 16, 2018	132.10	133.89	131.10	133.73
5612	NASDAQ	ADSK	Wed, Aug 15, 2018	133.01	133.63	129.34	131.05
5611	NASDAQ	ADSK	Tue, Aug 14, 2018	134.05	135.26	133.07	134.00
5610	NASDAQ	ADSK	Mon, Aug 13, 2018	135.24	136.56	133.26	133.39
5609	NASDAQ	ADSK	Fri, Aug 10, 2018	134.27	136.21	133.71	134.85
5608	NASDAQ	ADSK	Thu, Aug 9, 2018	134.59	137.00	133.89	135.11
5607	NASDAQ	ADSK	Wed, Aug 8, 2018	134.83	135.26	133.47	134.14
5606	NASDAQ	ADSK	Tue, Aug 7, 2018	134.44	136.33	134.38	135.19
5605	NASDAQ	ADSK	Mon, Aug 6, 2018	131.93	134.61	131.32	134.35
5604	NASDAQ	ADSK	Fri, Aug 3, 2018	131.33	132.47	129.96	132.05
5603	NASDAQ	ADSK	Thu, Aug 2, 2018	125.93	131.32	125.89	131.16
5602	NASDAQ	ADSK	Wed, Aug 1, 2018	127.99	129.77	126.73	127.18
5601	NASDAQ	ADSK	Tue, Jul 31, 2018	127.41	130.45	126.58	128.44
5600	NASDAQ	ADSK	Mon, Jul 30, 2018	131.17	131.64	124.69	127.00
5599	NASDAQ	ADSK	Fri, Jul 27, 2018	136.44	136.85	130.00	131.16
5598	NASDAQ	ADSK	Thu, Jul 26, 2018	135.55	137.46	133.57	136.14
5597	NASDAQ	ADSK	Wed, Jul 25, 2018	132.31	135.92	131.64	135.85
5596	NASDAQ	ADSK	Tue, Jul 24, 2018	135.31	135.97	131.50	132.31
5595	NASDAQ	ADSK	Mon, Jul 23, 2018	134.00	134.69	132.06	134.50
5594	NASDAQ	ADSK	Fri, Jul 20, 2018	135.16	135.52	134.13	134.32
5593	NASDAQ	ADSK	Thu, Jul 19, 2018	136.64	136.99	134.33	134.50
5592	NASDAQ	ADSK	Wed, Jul 18, 2018	136.55	137.96	135.84	137.43
5591	NASDAQ	ADSK	Tue, Jul 17, 2018	134.88	137.39	134.44	136.56
5590	NASDAQ	ADSK	Mon, Jul 16, 2018	136.62	137.32	135.76	136.24
5589	NASDAQ	ADSK	Fri, Jul 13, 2018	136.99	137.44	134.87	137.21
5588	NASDAQ	ADSK	Thu, Jul 12, 2018	133.00	137.88	132.58	137.46
5587	NASDAQ	ADSK	Wed, Jul 11, 2018	133.51	134.03	131.65	132.22
5586	NASDAQ	ADSK	Tue, Jul 10, 2018	134.90	136.80	133.89	134.37
5585	NASDAQ	ADSK	Mon, Jul 9, 2018	135.13	136.52	133.36	134.97
5584	NASDAQ	ADSK	Fri, Jul 6, 2018	133.26	135.49	132.66	135.11
5583	NASDAQ	ADSK	Thu, Jul 5, 2018	133.01	133.81	131.31	132.80
5582	NASDAQ	ADSK	Tue, Jul 3, 2018	131.65	133.20	131.28	131.60
5581	NASDAQ	ADSK	Mon, Jul 2, 2018	130.02	131.96	129.01	131.90
5580	NASDAQ	ADSK	Fri, Jun 29, 2018	130.53	132.92	130.53	131.09
5579	NASDAQ	ADSK	Thu, Jun 28, 2018	127.95	130.87	127.20	130.24
5578	NASDAQ	ADSK	Wed, Jun 27, 2018	130.74	131.97	126.59	127.62
5577	NASDAQ	ADSK	Tue, Jun 26, 2018	129.74	131.75	128.76	130.17
5576	NASDAQ	ADSK	Mon, Jun 25, 2018	134.88	135.07	128.17	129.75
5575	NASDAQ	ADSK	Fri, Jun 22, 2018	137.69	137.96	133.37	136.51
5574	NASDAQ	ADSK	Thu, Jun 21, 2018	141.05	141.96	137.36	137.74
5573	NASDAQ	ADSK	Wed, Jun 20, 2018	141.10	142.94	140.66	140.94
5572	NASDAQ	ADSK	Tue, Jun 19, 2018	139.00	141.28	138.10	141.04
5571	NASDAQ	ADSK	Mon, Jun 18, 2018	136.36	142.48	136.15	141.26
5570	NASDAQ	ADSK	Fri, Jun 15, 2018	138.28	138.37	135.58	137.99
5569	NASDAQ	ADSK	Thu, Jun 14, 2018	138.14	139.44	137.76	138.41
5568	NASDAQ	ADSK	Wed, Jun 13, 2018	137.89	139.25	136.43	137.16
5567	NASDAQ	ADSK	Tue, Jun 12, 2018	136.53	137.91	136.38	137.36
5566	NASDAQ	ADSK	Mon, Jun 11, 2018	135.01	136.21	134.71	135.97
5565	NASDAQ	ADSK	Fri, Jun 8, 2018	133.72	135.35	132.97	135.13
5564	NASDAQ	ADSK	Thu, Jun 7, 2018	137.69	137.93	132.38	134.14
5563	NASDAQ	ADSK	Wed, Jun 6, 2018	137.21	138.00	135.76	137.93
5562	NASDAQ	ADSK	Tue, Jun 5, 2018	135.65	138.13	134.47	136.80
5561	NASDAQ	ADSK	Mon, Jun 4, 2018	133.45	135.67	131.99	135.57
5560	NASDAQ	ADSK	Fri, Jun 1, 2018	130.30	133.65	129.95	133.52
5559	NASDAQ	ADSK	Thu, May 31, 2018	129.51	131.20	128.99	129.10
5558	NASDAQ	ADSK	Wed, May 30, 2018	130.66	132.04	128.77	129.37
5557	NASDAQ	ADSK	Tue, May 29, 2018	131.65	132.24	128.14	129.62
5556	NASDAQ	ADSK	Fri, May 25, 2018	132.71	139.69	131.15	132.75
5555	NASDAQ	ADSK	Thu, May 24, 2018	139.06	139.63	136.12	138.92
5554	NASDAQ	ADSK	Wed, May 23, 2018	135.31	139.50	135.02	139.31
5553	NASDAQ	ADSK	Tue, May 22, 2018	138.51	139.17	136.46	136.71
5552	NASDAQ	ADSK	Mon, May 21, 2018	139.61	139.94	136.93	137.67
5551	NASDAQ	ADSK	Fri, May 18, 2018	136.62	139.67	136.25	138.85
5550	NASDAQ	ADSK	Thu, May 17, 2018	135.41	136.83	134.58	136.52
5549	NASDAQ	ADSK	Wed, May 16, 2018	136.47	136.73	134.89	135.93
5548	NASDAQ	ADSK	Tue, May 15, 2018	133.16	137.45	131.59	136.16
5547	NASDAQ	ADSK	Mon, May 14, 2018	136.99	138.38	133.33	134.11
5546	NASDAQ	ADSK	Fri, May 11, 2018	136.56	136.94	135.33	136.21
5545	NASDAQ	ADSK	Thu, May 10, 2018	135.96	137.67	134.90	136.47
5544	NASDAQ	ADSK	Wed, May 9, 2018	133.07	136.37	133.07	135.32
5543	NASDAQ	ADSK	Tue, May 8, 2018	131.57	133.16	130.71	132.76
5542	NASDAQ	ADSK	Mon, May 7, 2018	129.76	132.12	129.63	131.57
5541	NASDAQ	ADSK	Fri, May 4, 2018	126.49	130.68	125.59	129.46
5540	NASDAQ	ADSK	Thu, May 3, 2018	124.76	128.35	123.88	127.60
5539	NASDAQ	ADSK	Wed, May 2, 2018	126.82	127.21	124.99	125.26
5538	NASDAQ	ADSK	Tue, May 1, 2018	125.30	127.37	125.29	127.06
5537	NASDAQ	ADSK	Mon, Apr 30, 2018	127.32	128.09	125.81	125.90
5536	NASDAQ	ADSK	Fri, Apr 27, 2018	127.16	127.83	125.78	126.64
5535	NASDAQ	ADSK	Thu, Apr 26, 2018	124.62	127.55	123.97	126.98
5534	NASDAQ	ADSK	Wed, Apr 25, 2018	123.72	124.65	120.91	123.97
5533	NASDAQ	ADSK	Tue, Apr 24, 2018	130.64	131.28	122.05	123.68
5532	NASDAQ	ADSK	Mon, Apr 23, 2018	130.64	132.04	128.29	129.18
5531	NASDAQ	ADSK	Fri, Apr 20, 2018	132.47	132.47	128.96	130.09
5530	NASDAQ	ADSK	Thu, Apr 19, 2018	133.49	134.03	131.49	132.33
5529	NASDAQ	ADSK	Wed, Apr 18, 2018	133.19	134.73	132.08	133.87
5528	NASDAQ	ADSK	Tue, Apr 17, 2018	131.21	133.64	130.94	132.58
5527	NASDAQ	ADSK	Mon, Apr 16, 2018	130.49	131.15	128.77	129.72
5526	NASDAQ	ADSK	Fri, Apr 13, 2018	133.55	133.55	127.98	129.17
5525	NASDAQ	ADSK	Thu, Apr 12, 2018	131.54	133.04	131.12	132.17
5524	NASDAQ	ADSK	Wed, Apr 11, 2018	130.50	132.66	130.07	130.94
5523	NASDAQ	ADSK	Tue, Apr 10, 2018	129.25	132.37	128.19	131.73
5522	NASDAQ	ADSK	Mon, Apr 9, 2018	126.72	129.14	126.39	127.57
5521	NASDAQ	ADSK	Fri, Apr 6, 2018	126.69	127.96	124.96	125.75
5520	NASDAQ	ADSK	Thu, Apr 5, 2018	128.68	129.14	126.98	128.02
5519	NASDAQ	ADSK	Wed, Apr 4, 2018	121.72	128.05	121.36	127.50
5518	NASDAQ	ADSK	Tue, Apr 3, 2018	124.18	126.44	122.21	124.84
5517	NASDAQ	ADSK	Mon, Apr 2, 2018	124.56	125.80	120.80	122.75
5516	NASDAQ	ADSK	Thu, Mar 29, 2018	125.20	128.31	123.87	125.58
5515	NASDAQ	ADSK	Wed, Mar 28, 2018	127.71	129.39	124.38	124.55
5514	NASDAQ	ADSK	Tue, Mar 27, 2018	134.53	134.59	127.19	128.31
5513	NASDAQ	ADSK	Mon, Mar 26, 2018	131.05	134.59	130.06	134.22
5512	NASDAQ	ADSK	Fri, Mar 23, 2018	131.75	132.50	128.00	128.02
5511	NASDAQ	ADSK	Thu, Mar 22, 2018	133.82	135.93	131.15	131.41
5510	NASDAQ	ADSK	Wed, Mar 21, 2018	135.01	137.60	133.87	135.54
5509	NASDAQ	ADSK	Tue, Mar 20, 2018	134.50	136.29	133.89	134.60
5508	NASDAQ	ADSK	Mon, Mar 19, 2018	133.94	135.46	132.06	134.31
5507	NASDAQ	ADSK	Fri, Mar 16, 2018	136.33	139.01	135.44	135.75
5506	NASDAQ	ADSK	Thu, Mar 15, 2018	136.69	137.92	135.43	136.72
5505	NASDAQ	ADSK	Wed, Mar 14, 2018	136.85	137.61	135.05	136.19
5504	NASDAQ	ADSK	Tue, Mar 13, 2018	139.74	141.26	135.07	136.00
5503	NASDAQ	ADSK	Mon, Mar 12, 2018	139.21	141.19	138.34	138.37
5502	NASDAQ	ADSK	Fri, Mar 9, 2018	138.44	140.00	137.35	139.36
5501	NASDAQ	ADSK	Thu, Mar 8, 2018	137.01	137.69	133.94	137.29
5500	NASDAQ	ADSK	Wed, Mar 7, 2018	133.01	137.90	130.06	137.70
5499	NASDAQ	ADSK	Tue, Mar 6, 2018	119.25	120.64	118.25	119.87
5498	NASDAQ	ADSK	Mon, Mar 5, 2018	115.18	119.30	115.05	118.87
5497	NASDAQ	ADSK	Fri, Mar 2, 2018	113.30	116.43	111.05	116.28
5496	NASDAQ	ADSK	Thu, Mar 1, 2018	117.95	118.98	114.01	114.74
5495	NASDAQ	ADSK	Wed, Feb 28, 2018	117.02	119.74	116.65	117.47
5494	NASDAQ	ADSK	Tue, Feb 27, 2018	117.00	117.57	115.14	116.12
5493	NASDAQ	ADSK	Mon, Feb 26, 2018	115.63	117.50	114.73	116.92
5492	NASDAQ	ADSK	Fri, Feb 23, 2018	113.67	115.04	112.38	115.03
5491	NASDAQ	ADSK	Thu, Feb 22, 2018	112.74	114.76	111.90	112.39
5490	NASDAQ	ADSK	Wed, Feb 21, 2018	114.18	115.72	112.32	112.37
5489	NASDAQ	ADSK	Tue, Feb 20, 2018	112.51	115.06	112.00	114.27
5488	NASDAQ	ADSK	Fri, Feb 16, 2018	113.58	114.53	112.10	112.95
5487	NASDAQ	ADSK	Thu, Feb 15, 2018	111.16	114.71	110.01	113.52
5486	NASDAQ	ADSK	Wed, Feb 14, 2018	108.36	110.34	107.41	109.92
5485	NASDAQ	ADSK	Tue, Feb 13, 2018	106.50	110.20	106.23	109.79
5484	NASDAQ	ADSK	Mon, Feb 12, 2018	107.01	109.21	104.74	108.38
5483	NASDAQ	ADSK	Fri, Feb 9, 2018	105.81	107.92	101.55	105.94
5482	NASDAQ	ADSK	Thu, Feb 8, 2018	109.17	110.80	104.81	104.81
5481	NASDAQ	ADSK	Wed, Feb 7, 2018	111.77	113.56	110.51	110.54
5480	NASDAQ	ADSK	Tue, Feb 6, 2018	106.49	112.65	104.61	112.62
5479	NASDAQ	ADSK	Mon, Feb 5, 2018	110.60	116.15	109.18	109.18
5478	NASDAQ	ADSK	Fri, Feb 2, 2018	114.12	115.14	111.60	111.64
5477	NASDAQ	ADSK	Thu, Feb 1, 2018	114.72	117.70	114.08	115.57
5476	NASDAQ	ADSK	Wed, Jan 31, 2018	115.65	116.64	114.90	115.62
5475	NASDAQ	ADSK	Tue, Jan 30, 2018	115.46	116.35	113.77	115.02
5474	NASDAQ	ADSK	Mon, Jan 29, 2018	117.70	118.47	116.19	116.38
5473	NASDAQ	ADSK	Fri, Jan 26, 2018	117.55	118.85	117.12	117.78
5472	NASDAQ	ADSK	Thu, Jan 25, 2018	117.95	118.42	116.57	116.87
5471	NASDAQ	ADSK	Wed, Jan 24, 2018	118.91	119.24	116.64	116.90
5470	NASDAQ	ADSK	Tue, Jan 23, 2018	117.14	119.07	116.50	118.73
5469	NASDAQ	ADSK	Mon, Jan 22, 2018	115.25	118.45	114.03	117.43
5468	NASDAQ	ADSK	Fri, Jan 19, 2018	112.96	115.91	112.37	115.29
5467	NASDAQ	ADSK	Thu, Jan 18, 2018	112.28	114.15	112.05	112.55
5466	NASDAQ	ADSK	Wed, Jan 17, 2018	112.88	113.10	111.06	113.00
5465	NASDAQ	ADSK	Tue, Jan 16, 2018	116.24	117.08	111.72	111.98
5464	NASDAQ	ADSK	Fri, Jan 12, 2018	113.57	116.09	113.07	115.91
5463	NASDAQ	ADSK	Thu, Jan 11, 2018	111.67	113.96	111.47	113.26
5462	NASDAQ	ADSK	Wed, Jan 10, 2018	111.71	112.61	110.55	111.47
5461	NASDAQ	ADSK	Tue, Jan 9, 2018	111.57	112.31	110.65	112.11
5460	NASDAQ	ADSK	Mon, Jan 8, 2018	110.42	111.74	109.04	111.42
5459	NASDAQ	ADSK	Fri, Jan 5, 2018	113.07	113.35	110.41	110.84
5458	NASDAQ	ADSK	Thu, Jan 4, 2018	110.13	112.21	109.23	112.07
5457	NASDAQ	ADSK	Wed, Jan 3, 2018	107.00	109.78	106.99	109.38
5456	NASDAQ	ADSK	Tue, Jan 2, 2018	105.34	107.16	104.39	107.12
5455	NASDAQ	ADSK	Fri, Dec 29, 2017	105.04	105.65	104.53	104.83
5454	NASDAQ	ADSK	Thu, Dec 28, 2017	104.66	105.22	104.20	105.07
5453	NASDAQ	ADSK	Wed, Dec 27, 2017	103.97	105.20	103.48	104.58
5452	NASDAQ	ADSK	Tue, Dec 26, 2017	103.45	104.15	103.19	103.80
5451	NASDAQ	ADSK	Fri, Dec 22, 2017	104.85	104.85	103.78	103.89
5450	NASDAQ	ADSK	Thu, Dec 21, 2017	105.58	105.67	103.65	104.43
5449	NASDAQ	ADSK	Wed, Dec 20, 2017	106.02	106.02	104.19	105.03
5448	NASDAQ	ADSK	Tue, Dec 19, 2017	107.24	107.84	105.37	105.39
5447	NASDAQ	ADSK	Mon, Dec 18, 2017	108.66	109.43	107.28	107.48
5446	NASDAQ	ADSK	Fri, Dec 15, 2017	106.55	108.93	106.47	108.40
5445	NASDAQ	ADSK	Thu, Dec 14, 2017	105.95	107.12	105.95	106.25
5444	NASDAQ	ADSK	Wed, Dec 13, 2017	107.03	107.89	105.51	106.02
5443	NASDAQ	ADSK	Tue, Dec 12, 2017	106.32	107.98	105.58	106.33
5442	NASDAQ	ADSK	Mon, Dec 11, 2017	106.87	107.95	106.15	106.83
5441	NASDAQ	ADSK	Fri, Dec 8, 2017	109.60	110.17	106.69	107.16
5440	NASDAQ	ADSK	Thu, Dec 7, 2017	106.20	110.18	106.00	109.61
5439	NASDAQ	ADSK	Wed, Dec 6, 2017	105.73	107.83	105.73	106.92
5438	NASDAQ	ADSK	Tue, Dec 5, 2017	107.91	109.49	106.55	106.59
5437	NASDAQ	ADSK	Mon, Dec 4, 2017	108.00	108.69	105.16	107.95
5436	NASDAQ	ADSK	Fri, Dec 1, 2017	108.81	110.12	106.29	107.06
5435	NASDAQ	ADSK	Thu, Nov 30, 2017	109.64	111.58	106.54	109.70
5434	NASDAQ	ADSK	Wed, Nov 29, 2017	114.03	114.46	106.20	109.34
5433	NASDAQ	ADSK	Tue, Nov 28, 2017	130.76	131.10	127.49	129.95
5432	NASDAQ	ADSK	Mon, Nov 27, 2017	130.19	130.92	129.26	130.24
5431	NASDAQ	ADSK	Fri, Nov 24, 2017	127.74	129.54	127.65	129.50
5430	NASDAQ	ADSK	Wed, Nov 22, 2017	128.01	128.69	126.84	127.77
5429	NASDAQ	ADSK	Tue, Nov 21, 2017	127.13	128.17	126.97	127.71
5428	NASDAQ	ADSK	Mon, Nov 20, 2017	127.51	128.28	126.11	126.28
5427	NASDAQ	ADSK	Fri, Nov 17, 2017	127.49	127.92	125.87	127.49
5426	NASDAQ	ADSK	Thu, Nov 16, 2017	124.79	127.00	124.64	127.00
5425	NASDAQ	ADSK	Wed, Nov 15, 2017	123.87	125.01	122.44	124.02
5424	NASDAQ	ADSK	Tue, Nov 14, 2017	124.40	124.82	123.16	123.87
5423	NASDAQ	ADSK	Mon, Nov 13, 2017	124.34	125.02	122.69	124.64
5422	NASDAQ	ADSK	Fri, Nov 10, 2017	121.95	123.32	121.31	123.11
5421	NASDAQ	ADSK	Thu, Nov 9, 2017	122.90	123.09	120.01	122.40
5420	NASDAQ	ADSK	Wed, Nov 8, 2017	123.49	124.21	123.17	123.84
5419	NASDAQ	ADSK	Tue, Nov 7, 2017	124.26	124.54	122.61	123.40
5418	NASDAQ	ADSK	Mon, Nov 6, 2017	125.00	125.09	123.19	123.82
5417	NASDAQ	ADSK	Fri, Nov 3, 2017	124.50	125.50	124.11	124.85
5416	NASDAQ	ADSK	Thu, Nov 2, 2017	125.50	125.65	123.51	124.72
5415	NASDAQ	ADSK	Wed, Nov 1, 2017	125.63	126.44	123.40	124.78
5414	NASDAQ	ADSK	Tue, Oct 31, 2017	124.28	125.01	123.42	124.96
5413	NASDAQ	ADSK	Mon, Oct 30, 2017	123.04	124.28	121.90	123.91
5412	NASDAQ	ADSK	Fri, Oct 27, 2017	121.61	123.97	121.40	123.58
5411	NASDAQ	ADSK	Thu, Oct 26, 2017	120.21	121.95	119.46	121.35
5410	NASDAQ	ADSK	Wed, Oct 25, 2017	119.00	120.25	118.05	119.94
5409	NASDAQ	ADSK	Tue, Oct 24, 2017	118.96	119.61	117.90	119.29
5408	NASDAQ	ADSK	Mon, Oct 23, 2017	120.99	121.72	118.73	118.99
5407	NASDAQ	ADSK	Fri, Oct 20, 2017	119.98	121.88	119.70	120.81
5406	NASDAQ	ADSK	Thu, Oct 19, 2017	119.00	119.32	117.57	119.29
5405	NASDAQ	ADSK	Wed, Oct 18, 2017	118.50	118.86	117.78	118.54
5404	NASDAQ	ADSK	Tue, Oct 17, 2017	119.35	119.76	118.06	118.72
5403	NASDAQ	ADSK	Mon, Oct 16, 2017	119.69	119.97	118.67	119.20
5402	NASDAQ	ADSK	Fri, Oct 13, 2017	119.77	119.77	118.45	119.63
5401	NASDAQ	ADSK	Thu, Oct 12, 2017	118.55	119.84	118.51	118.99
5400	NASDAQ	ADSK	Wed, Oct 11, 2017	117.02	118.66	116.93	118.57
5399	NASDAQ	ADSK	Tue, Oct 10, 2017	117.22	117.53	116.32	117.05
5398	NASDAQ	ADSK	Mon, Oct 9, 2017	116.80	117.52	116.64	117.14
5397	NASDAQ	ADSK	Fri, Oct 6, 2017	116.18	117.61	115.81	116.96
5396	NASDAQ	ADSK	Thu, Oct 5, 2017	114.50	116.83	113.90	116.54
5395	NASDAQ	ADSK	Wed, Oct 4, 2017	113.79	114.07	112.35	114.05
5394	NASDAQ	ADSK	Tue, Oct 3, 2017	112.39	113.73	111.67	113.63
5393	NASDAQ	ADSK	Mon, Oct 2, 2017	110.69	113.76	110.68	112.47
5392	NASDAQ	ADSK	Fri, Sep 29, 2017	111.25	112.76	111.00	112.26
5391	NASDAQ	ADSK	Thu, Sep 28, 2017	111.40	111.96	110.52	111.45
5390	NASDAQ	ADSK	Wed, Sep 27, 2017	110.21	113.47	110.21	111.96
5389	NASDAQ	ADSK	Tue, Sep 26, 2017	110.59	111.38	108.83	110.61
5388	NASDAQ	ADSK	Mon, Sep 25, 2017	111.67	111.83	108.65	109.82
5387	NASDAQ	ADSK	Fri, Sep 22, 2017	111.68	112.82	111.64	111.78
5386	NASDAQ	ADSK	Thu, Sep 21, 2017	112.82	113.00	111.37	112.29
5385	NASDAQ	ADSK	Wed, Sep 20, 2017	113.07	113.34	111.35	112.73
5384	NASDAQ	ADSK	Tue, Sep 19, 2017	113.77	114.06	112.97	113.08
5383	NASDAQ	ADSK	Mon, Sep 18, 2017	113.74	114.66	112.87	113.84
5382	NASDAQ	ADSK	Fri, Sep 15, 2017	115.62	115.62	113.88	114.13
5381	NASDAQ	ADSK	Thu, Sep 14, 2017	115.62	116.14	114.50	115.47
5380	NASDAQ	ADSK	Wed, Sep 13, 2017	116.04	116.50	115.25	116.18
5379	NASDAQ	ADSK	Tue, Sep 12, 2017	116.35	116.99	114.98	116.16
5378	NASDAQ	ADSK	Mon, Sep 11, 2017	112.98	117.13	112.22	116.48
5377	NASDAQ	ADSK	Fri, Sep 8, 2017	114.17	115.72	114.10	114.44
5376	NASDAQ	ADSK	Thu, Sep 7, 2017	114.14	114.47	113.19	114.05
5375	NASDAQ	ADSK	Wed, Sep 6, 2017	114.40	114.78	112.65	113.79
5374	NASDAQ	ADSK	Tue, Sep 5, 2017	113.46	114.81	112.52	113.77
5373	NASDAQ	ADSK	Fri, Sep 1, 2017	114.63	115.62	113.65	113.71
5372	NASDAQ	ADSK	Thu, Aug 31, 2017	113.63	114.70	112.82	114.46
5371	NASDAQ	ADSK	Wed, Aug 30, 2017	111.27	113.67	110.61	113.29
5370	NASDAQ	ADSK	Tue, Aug 29, 2017	109.65	111.90	109.25	111.27
5369	NASDAQ	ADSK	Mon, Aug 28, 2017	115.06	115.14	110.01	111.48
5368	NASDAQ	ADSK	Fri, Aug 25, 2017	115.00	119.73	113.54	114.97
5367	NASDAQ	ADSK	Thu, Aug 24, 2017	110.58	111.25	109.04	110.61
5366	NASDAQ	ADSK	Wed, Aug 23, 2017	110.91	111.34	110.05	110.65
5365	NASDAQ	ADSK	Tue, Aug 22, 2017	110.31	112.24	109.77	111.01
5364	NASDAQ	ADSK	Mon, Aug 21, 2017	108.37	110.30	108.37	109.75
5363	NASDAQ	ADSK	Fri, Aug 18, 2017	107.86	110.10	107.19	108.56
5362	NASDAQ	ADSK	Thu, Aug 17, 2017	110.07	110.82	107.73	107.89
5361	NASDAQ	ADSK	Wed, Aug 16, 2017	110.36	110.93	109.36	110.49
5360	NASDAQ	ADSK	Tue, Aug 15, 2017	109.02	110.10	108.12	109.80
5359	NASDAQ	ADSK	Mon, Aug 14, 2017	109.20	110.00	108.01	108.90
5358	NASDAQ	ADSK	Fri, Aug 11, 2017	105.75	108.76	105.10	108.01
5357	NASDAQ	ADSK	Thu, Aug 10, 2017	106.56	107.54	104.77	104.98
5356	NASDAQ	ADSK	Wed, Aug 9, 2017	107.69	107.96	106.54	107.45
5355	NASDAQ	ADSK	Tue, Aug 8, 2017	109.38	110.27	108.00	108.35
5354	NASDAQ	ADSK	Mon, Aug 7, 2017	108.67	111.00	108.40	109.82
5353	NASDAQ	ADSK	Fri, Aug 4, 2017	108.35	109.04	107.56	108.39
5352	NASDAQ	ADSK	Thu, Aug 3, 2017	107.95	108.50	105.60	107.88
5351	NASDAQ	ADSK	Wed, Aug 2, 2017	111.08	111.38	107.28	109.13
5350	NASDAQ	ADSK	Tue, Aug 1, 2017	111.27	112.59	111.10	111.38
5349	NASDAQ	ADSK	Mon, Jul 31, 2017	111.65	112.32	109.78	110.79
5348	NASDAQ	ADSK	Fri, Jul 28, 2017	110.60	112.28	110.33	111.50
5347	NASDAQ	ADSK	Thu, Jul 27, 2017	114.97	115.25	109.32	111.52
5346	NASDAQ	ADSK	Wed, Jul 26, 2017	112.50	114.10	112.41	114.08
5345	NASDAQ	ADSK	Tue, Jul 25, 2017	110.91	112.40	110.20	112.26
5344	NASDAQ	ADSK	Mon, Jul 24, 2017	109.59	110.89	109.34	110.81
5343	NASDAQ	ADSK	Fri, Jul 21, 2017	109.41	110.54	109.08	109.75
5342	NASDAQ	ADSK	Thu, Jul 20, 2017	109.72	110.50	108.88	109.91
5341	NASDAQ	ADSK	Wed, Jul 19, 2017	108.50	110.50	108.47	110.25
5340	NASDAQ	ADSK	Tue, Jul 18, 2017	106.67	107.85	106.23	107.70
5339	NASDAQ	ADSK	Mon, Jul 17, 2017	108.90	109.00	106.56	106.94
5338	NASDAQ	ADSK	Fri, Jul 14, 2017	107.46	108.91	107.01	108.74
5337	NASDAQ	ADSK	Thu, Jul 13, 2017	107.49	108.50	106.38	107.07
5336	NASDAQ	ADSK	Wed, Jul 12, 2017	105.61	107.08	104.76	106.68
5335	NASDAQ	ADSK	Tue, Jul 11, 2017	103.47	104.73	102.98	104.30
5334	NASDAQ	ADSK	Mon, Jul 10, 2017	103.33	104.19	102.38	103.74
5333	NASDAQ	ADSK	Fri, Jul 7, 2017	102.29	104.28	102.29	103.32
5332	NASDAQ	ADSK	Thu, Jul 6, 2017	101.59	103.11	100.79	102.05
5331	NASDAQ	ADSK	Wed, Jul 5, 2017	99.37	103.04	99.22	102.60
5330	NASDAQ	ADSK	Mon, Jul 3, 2017	101.32	101.82	99.32	99.36
5329	NASDAQ	ADSK	Fri, Jun 30, 2017	102.32	102.37	100.75	100.82
5328	NASDAQ	ADSK	Thu, Jun 29, 2017	103.57	103.81	100.00	101.39
5327	NASDAQ	ADSK	Wed, Jun 28, 2017	103.69	104.86	101.54	104.28
5326	NASDAQ	ADSK	Tue, Jun 27, 2017	105.58	106.45	102.50	102.92
5325	NASDAQ	ADSK	Mon, Jun 26, 2017	107.76	109.07	105.31	106.12
5324	NASDAQ	ADSK	Fri, Jun 23, 2017	106.40	108.76	105.30	107.75
5323	NASDAQ	ADSK	Thu, Jun 22, 2017	105.72	107.26	104.55	106.78
5322	NASDAQ	ADSK	Wed, Jun 21, 2017	105.88	106.56	104.82	105.69
5321	NASDAQ	ADSK	Tue, Jun 20, 2017	106.01	107.11	104.30	104.93
5320	NASDAQ	ADSK	Mon, Jun 19, 2017	105.60	106.70	105.16	106.16
5319	NASDAQ	ADSK	Fri, Jun 16, 2017	105.50	105.92	103.63	104.88
5318	NASDAQ	ADSK	Thu, Jun 15, 2017	104.77	106.04	103.48	105.58
5317	NASDAQ	ADSK	Wed, Jun 14, 2017	108.52	108.65	105.02	106.20
5316	NASDAQ	ADSK	Tue, Jun 13, 2017	107.60	108.24	105.17	107.55
5315	NASDAQ	ADSK	Mon, Jun 12, 2017	104.21	108.62	100.70	107.44
5314	NASDAQ	ADSK	Fri, Jun 9, 2017	111.16	111.70	103.62	105.95
5313	NASDAQ	ADSK	Thu, Jun 8, 2017	111.51	111.95	110.20	111.12
5312	NASDAQ	ADSK	Wed, Jun 7, 2017	111.38	112.08	110.60	111.17
5311	NASDAQ	ADSK	Tue, Jun 6, 2017	110.40	112.27	110.19	111.45
5310	NASDAQ	ADSK	Mon, Jun 5, 2017	112.74	113.14	110.23	110.88
5309	NASDAQ	ADSK	Fri, Jun 2, 2017	113.78	113.88	111.76	112.91
5308	NASDAQ	ADSK	Thu, Jun 1, 2017	111.72	113.12	110.94	113.03
5307	NASDAQ	ADSK	Wed, May 31, 2017	113.40	113.92	111.50	111.77
5306	NASDAQ	ADSK	Tue, May 30, 2017	112.80	113.66	112.26	113.16
5305	NASDAQ	ADSK	Fri, May 26, 2017	114.24	114.42	112.87	113.03
5304	NASDAQ	ADSK	Thu, May 25, 2017	112.97	114.68	112.97	113.89
5303	NASDAQ	ADSK	Wed, May 24, 2017	113.86	114.06	111.85	112.48
5302	NASDAQ	ADSK	Tue, May 23, 2017	113.25	114.25	112.43	112.97
5301	NASDAQ	ADSK	Mon, May 22, 2017	109.80	114.02	109.76	113.36
5300	NASDAQ	ADSK	Fri, May 19, 2017	108.00	112.18	106.87	109.91
5299	NASDAQ	ADSK	Thu, May 18, 2017	94.04	96.25	93.07	95.83
5298	NASDAQ	ADSK	Wed, May 17, 2017	96.87	97.92	93.87	93.97
5297	NASDAQ	ADSK	Tue, May 16, 2017	97.24	98.05	96.55	98.03
5296	NASDAQ	ADSK	Mon, May 15, 2017	95.73	97.20	95.69	96.63
5295	NASDAQ	ADSK	Fri, May 12, 2017	95.27	95.68	94.76	95.39
5294	NASDAQ	ADSK	Thu, May 11, 2017	95.50	95.90	93.87	95.41
5293	NASDAQ	ADSK	Wed, May 10, 2017	94.75	96.30	94.54	95.87
5292	NASDAQ	ADSK	Tue, May 9, 2017	94.41	95.30	93.99	94.74
5291	NASDAQ	ADSK	Mon, May 8, 2017	93.37	93.66	93.08	93.39
5290	NASDAQ	ADSK	Fri, May 5, 2017	92.32	93.47	92.18	93.24
5289	NASDAQ	ADSK	Thu, May 4, 2017	93.41	93.99	92.93	93.25
5288	NASDAQ	ADSK	Wed, May 3, 2017	93.42	93.94	92.85	93.35
5287	NASDAQ	ADSK	Tue, May 2, 2017	92.22	93.48	91.29	93.45
5286	NASDAQ	ADSK	Mon, May 1, 2017	91.75	92.71	91.17	91.98
5285	NASDAQ	ADSK	Fri, Apr 28, 2017	90.77	90.77	89.20	90.07
5284	NASDAQ	ADSK	Thu, Apr 27, 2017	90.66	90.77	90.04	90.63
5283	NASDAQ	ADSK	Wed, Apr 26, 2017	90.31	90.54	89.44	90.23
5282	NASDAQ	ADSK	Tue, Apr 25, 2017	90.80	90.80	89.81	90.32
5281	NASDAQ	ADSK	Mon, Apr 24, 2017	89.70	90.94	89.64	90.14
5280	NASDAQ	ADSK	Fri, Apr 21, 2017	88.63	88.88	88.10	88.58
5279	NASDAQ	ADSK	Thu, Apr 20, 2017	88.30	88.82	87.16	88.41
5278	NASDAQ	ADSK	Wed, Apr 19, 2017	86.79	88.59	86.60	87.93
5277	NASDAQ	ADSK	Tue, Apr 18, 2017	85.39	86.53	85.08	86.41
5276	NASDAQ	ADSK	Mon, Apr 17, 2017	85.37	86.25	85.29	85.99
5275	NASDAQ	ADSK	Thu, Apr 13, 2017	85.20	86.18	84.10	84.91
5274	NASDAQ	ADSK	Wed, Apr 12, 2017	85.87	86.65	84.99	85.62
5273	NASDAQ	ADSK	Tue, Apr 11, 2017	85.35	86.08	84.48	85.99
5272	NASDAQ	ADSK	Mon, Apr 10, 2017	84.91	85.88	84.62	85.66
5271	NASDAQ	ADSK	Fri, Apr 7, 2017	84.07	84.95	83.55	84.79
5270	NASDAQ	ADSK	Thu, Apr 6, 2017	83.49	84.76	82.70	84.07
5269	NASDAQ	ADSK	Wed, Apr 5, 2017	85.27	85.79	83.24	83.54
5268	NASDAQ	ADSK	Tue, Apr 4, 2017	85.16	85.97	84.58	84.95
5267	NASDAQ	ADSK	Mon, Apr 3, 2017	85.24	87.12	84.66	85.39
5266	NASDAQ	ADSK	Fri, Mar 31, 2017	86.02	86.90	85.37	86.47
5265	NASDAQ	ADSK	Thu, Mar 30, 2017	86.14	87.25	85.78	86.32
5264	NASDAQ	ADSK	Wed, Mar 29, 2017	85.31	86.47	84.98	86.40
5263	NASDAQ	ADSK	Tue, Mar 28, 2017	85.43	86.10	85.16	85.47
5262	NASDAQ	ADSK	Mon, Mar 27, 2017	85.41	86.06	83.81	85.44
5261	NASDAQ	ADSK	Fri, Mar 24, 2017	86.00	87.39	85.59	86.48
5260	NASDAQ	ADSK	Thu, Mar 23, 2017	84.61	86.07	84.24	85.69
5259	NASDAQ	ADSK	Wed, Mar 22, 2017	83.90	84.72	83.07	84.60
5258	NASDAQ	ADSK	Tue, Mar 21, 2017	86.50	86.64	83.53	83.64
5257	NASDAQ	ADSK	Mon, Mar 20, 2017	86.29	86.48	85.59	86.32
5256	NASDAQ	ADSK	Fri, Mar 17, 2017	87.13	87.72	86.05	86.22
5255	NASDAQ	ADSK	Thu, Mar 16, 2017	88.60	89.15	85.97	86.73
5254	NASDAQ	ADSK	Wed, Mar 15, 2017	86.60	88.69	85.92	88.40
5253	NASDAQ	ADSK	Tue, Mar 14, 2017	86.60	86.60	85.47	85.91
5252	NASDAQ	ADSK	Mon, Mar 13, 2017	85.42	87.32	85.31	86.69
5251	NASDAQ	ADSK	Fri, Mar 10, 2017	84.80	86.18	84.66	86.12
5250	NASDAQ	ADSK	Thu, Mar 9, 2017	83.22	84.29	82.58	84.24
5249	NASDAQ	ADSK	Wed, Mar 8, 2017	82.53	83.85	81.82	83.46
5248	NASDAQ	ADSK	Tue, Mar 7, 2017	82.39	83.44	81.75	82.07
5247	NASDAQ	ADSK	Mon, Mar 6, 2017	84.30	84.46	82.58	82.94
5246	NASDAQ	ADSK	Fri, Mar 3, 2017	87.00	88.35	84.98	85.32
5245	NASDAQ	ADSK	Thu, Mar 2, 2017	88.73	88.73	87.05	87.32
5244	NASDAQ	ADSK	Wed, Mar 1, 2017	87.38	89.18	86.46	88.93
5243	NASDAQ	ADSK	Tue, Feb 28, 2017	87.82	87.90	85.99	86.30
5242	NASDAQ	ADSK	Mon, Feb 27, 2017	87.47	87.95	86.58	87.74
5241	NASDAQ	ADSK	Fri, Feb 24, 2017	86.56	87.69	85.69	87.55
5240	NASDAQ	ADSK	Thu, Feb 23, 2017	86.69	87.37	85.92	87.10
5239	NASDAQ	ADSK	Wed, Feb 22, 2017	86.80	87.14	86.17	86.38
5238	NASDAQ	ADSK	Tue, Feb 21, 2017	87.00	87.52	86.76	87.15
5237	NASDAQ	ADSK	Fri, Feb 17, 2017	84.72	86.49	83.75	86.40
5236	NASDAQ	ADSK	Thu, Feb 16, 2017	84.69	85.46	83.83	85.14
5235	NASDAQ	ADSK	Wed, Feb 15, 2017	84.28	84.94	83.54	84.36
5234	NASDAQ	ADSK	Tue, Feb 14, 2017	84.25	84.59	82.81	84.54
5233	NASDAQ	ADSK	Mon, Feb 13, 2017	83.65	84.72	82.94	84.28
5232	NASDAQ	ADSK	Fri, Feb 10, 2017	83.97	84.46	82.38	83.23
5231	NASDAQ	ADSK	Thu, Feb 9, 2017	83.28	84.91	83.17	83.88
5230	NASDAQ	ADSK	Wed, Feb 8, 2017	84.44	84.89	82.58	82.93
5229	NASDAQ	ADSK	Tue, Feb 7, 2017	82.29	85.11	81.80	84.50
5228	NASDAQ	ADSK	Mon, Feb 6, 2017	84.45	84.55	82.33	82.82
5227	NASDAQ	ADSK	Fri, Feb 3, 2017	83.57	84.97	83.14	84.41
5226	NASDAQ	ADSK	Thu, Feb 2, 2017	80.82	82.87	80.04	82.76
5225	NASDAQ	ADSK	Wed, Feb 1, 2017	81.09	81.96	80.38	81.28
5224	NASDAQ	ADSK	Tue, Jan 31, 2017	80.88	81.35	79.80	81.34
5223	NASDAQ	ADSK	Mon, Jan 30, 2017	81.57	81.67	79.15	81.16
5222	NASDAQ	ADSK	Fri, Jan 27, 2017	81.98	81.98	80.89	81.76
5221	NASDAQ	ADSK	Thu, Jan 26, 2017	82.77	82.94	81.48	81.64
5220	NASDAQ	ADSK	Wed, Jan 25, 2017	82.87	83.96	82.43	82.65
5219	NASDAQ	ADSK	Tue, Jan 24, 2017	81.60	82.63	81.53	82.00
5218	NASDAQ	ADSK	Mon, Jan 23, 2017	81.39	81.91	80.91	81.54
5217	NASDAQ	ADSK	Fri, Jan 20, 2017	80.70	81.89	80.24	81.67
5216	NASDAQ	ADSK	Thu, Jan 19, 2017	80.26	80.78	79.65	79.98
5215	NASDAQ	ADSK	Wed, Jan 18, 2017	79.10	80.06	78.69	79.71
5214	NASDAQ	ADSK	Tue, Jan 17, 2017	80.97	81.23	78.29	78.62
5213	NASDAQ	ADSK	Fri, Jan 13, 2017	80.72	81.41	80.44	81.32
5212	NASDAQ	ADSK	Thu, Jan 12, 2017	80.72	80.86	79.24	80.65
5211	NASDAQ	ADSK	Wed, Jan 11, 2017	79.97	81.03	79.17	80.87
5210	NASDAQ	ADSK	Tue, Jan 10, 2017	79.29	80.37	78.56	79.98
5209	NASDAQ	ADSK	Mon, Jan 9, 2017	78.95	79.74	78.26	79.59
5208	NASDAQ	ADSK	Fri, Jan 6, 2017	77.28	79.81	76.89	79.30
5207	NASDAQ	ADSK	Thu, Jan 5, 2017	77.08	77.63	76.33	76.93
5206	NASDAQ	ADSK	Wed, Jan 4, 2017	76.19	77.96	76.09	77.52
5205	NASDAQ	ADSK	Tue, Jan 3, 2017	74.61	77.10	74.50	76.18
5204	NASDAQ	ADSK	Fri, Dec 30, 2016	75.40	75.42	73.60	74.01
5203	NASDAQ	ADSK	Thu, Dec 29, 2016	74.87	75.44	74.50	74.98
5202	NASDAQ	ADSK	Wed, Dec 28, 2016	75.93	76.02	74.51	75.02
5201	NASDAQ	ADSK	Tue, Dec 27, 2016	76.06	76.50	75.40	75.98
5200	NASDAQ	ADSK	Fri, Dec 23, 2016	74.60	76.05	74.45	76.00
5199	NASDAQ	ADSK	Thu, Dec 22, 2016	75.33	75.63	74.34	74.58
5198	NASDAQ	ADSK	Wed, Dec 21, 2016	76.05	76.28	75.27	75.63
5197	NASDAQ	ADSK	Tue, Dec 20, 2016	76.16	76.54	74.88	76.01
5196	NASDAQ	ADSK	Mon, Dec 19, 2016	76.76	77.08	75.42	75.70
5195	NASDAQ	ADSK	Fri, Dec 16, 2016	79.03	79.23	76.34	76.48
5194	NASDAQ	ADSK	Thu, Dec 15, 2016	76.86	79.43	75.97	78.92
5193	NASDAQ	ADSK	Wed, Dec 14, 2016	79.69	79.92	76.15	76.83
5192	NASDAQ	ADSK	Tue, Dec 13, 2016	78.99	80.34	78.80	79.67
5191	NASDAQ	ADSK	Mon, Dec 12, 2016	81.07	81.76	77.58	78.37
5190	NASDAQ	ADSK	Fri, Dec 9, 2016	82.29	83.08	80.66	81.11
5189	NASDAQ	ADSK	Thu, Dec 8, 2016	80.58	82.77	80.00	81.74
5188	NASDAQ	ADSK	Wed, Dec 7, 2016	76.26	80.92	75.42	80.34
5187	NASDAQ	ADSK	Tue, Dec 6, 2016	71.27	77.87	70.73	76.32
5186	NASDAQ	ADSK	Mon, Dec 5, 2016	70.44	72.41	70.15	71.18
5185	NASDAQ	ADSK	Fri, Dec 2, 2016	69.02	70.87	68.06	70.57
5184	NASDAQ	ADSK	Thu, Dec 1, 2016	72.77	73.24	69.00	69.22
5183	NASDAQ	ADSK	Wed, Nov 30, 2016	72.71	74.72	70.55	72.61
5182	NASDAQ	ADSK	Tue, Nov 29, 2016	75.31	75.98	75.03	75.26
5181	NASDAQ	ADSK	Mon, Nov 28, 2016	75.52	76.31	74.93	75.18
5180	NASDAQ	ADSK	Fri, Nov 25, 2016	75.51	76.18	75.05	75.83
5179	NASDAQ	ADSK	Wed, Nov 23, 2016	75.04	75.45	74.01	75.15
5178	NASDAQ	ADSK	Tue, Nov 22, 2016	75.49	75.78	74.68	75.21
5177	NASDAQ	ADSK	Mon, Nov 21, 2016	77.40	77.65	75.44	75.52
5176	NASDAQ	ADSK	Fri, Nov 18, 2016	78.21	78.40	76.48	76.90
5175	NASDAQ	ADSK	Thu, Nov 17, 2016	77.54	78.58	77.08	78.46
5174	NASDAQ	ADSK	Wed, Nov 16, 2016	74.92	78.42	74.79	77.57
5173	NASDAQ	ADSK	Tue, Nov 15, 2016	73.86	75.75	73.75	75.15
5172	NASDAQ	ADSK	Mon, Nov 14, 2016	74.37	75.18	73.44	73.55
5171	NASDAQ	ADSK	Fri, Nov 11, 2016	73.20	74.04	72.88	73.81
5170	NASDAQ	ADSK	Thu, Nov 10, 2016	73.50	75.18	71.68	73.49
5169	NASDAQ	ADSK	Wed, Nov 9, 2016	69.54	73.93	69.51	72.63
5168	NASDAQ	ADSK	Tue, Nov 8, 2016	71.77	72.99	71.36	72.69
5167	NASDAQ	ADSK	Mon, Nov 7, 2016	70.81	72.12	70.32	72.00
5166	NASDAQ	ADSK	Fri, Nov 4, 2016	67.15	70.24	67.15	69.44
5165	NASDAQ	ADSK	Thu, Nov 3, 2016	68.91	69.21	67.52	67.61
5164	NASDAQ	ADSK	Wed, Nov 2, 2016	70.18	70.40	67.87	68.68
5163	NASDAQ	ADSK	Tue, Nov 1, 2016	72.40	72.40	69.38	70.10
5162	NASDAQ	ADSK	Mon, Oct 31, 2016	72.29	72.66	71.48	72.28
5161	NASDAQ	ADSK	Fri, Oct 28, 2016	70.71	72.44	70.59	71.86
5160	NASDAQ	ADSK	Thu, Oct 27, 2016	71.22	72.12	70.46	70.58
5159	NASDAQ	ADSK	Wed, Oct 26, 2016	71.23	72.00	70.60	70.66
5158	NASDAQ	ADSK	Tue, Oct 25, 2016	72.07	72.41	70.92	71.36
5157	NASDAQ	ADSK	Mon, Oct 24, 2016	71.73	72.75	71.20	72.22
5156	NASDAQ	ADSK	Fri, Oct 21, 2016	70.85	71.34	70.00	71.18
5155	NASDAQ	ADSK	Thu, Oct 20, 2016	70.75	71.40	70.07	71.13
5154	NASDAQ	ADSK	Wed, Oct 19, 2016	70.13	70.94	69.86	70.78
5153	NASDAQ	ADSK	Tue, Oct 18, 2016	69.92	70.32	69.55	70.13
5152	NASDAQ	ADSK	Mon, Oct 17, 2016	69.33	69.86	68.77	68.85
5151	NASDAQ	ADSK	Fri, Oct 14, 2016	71.23	71.23	69.29	69.46
5150	NASDAQ	ADSK	Thu, Oct 13, 2016	69.66	69.70	68.40	69.29
5149	NASDAQ	ADSK	Wed, Oct 12, 2016	70.43	70.60	69.76	70.33
5148	NASDAQ	ADSK	Tue, Oct 11, 2016	72.31	72.77	69.86	70.17
5147	NASDAQ	ADSK	Mon, Oct 10, 2016	72.00	73.07	72.00	72.21
5146	NASDAQ	ADSK	Fri, Oct 7, 2016	72.80	72.80	71.47	72.01
5145	NASDAQ	ADSK	Thu, Oct 6, 2016	73.18	73.40	71.76	72.83
5144	NASDAQ	ADSK	Wed, Oct 5, 2016	71.57	73.24	71.57	73.21
5143	NASDAQ	ADSK	Tue, Oct 4, 2016	71.32	72.53	71.00	71.42
5142	NASDAQ	ADSK	Mon, Oct 3, 2016	71.15	72.26	70.85	71.18
5141	NASDAQ	ADSK	Fri, Sep 30, 2016	72.03	72.59	71.41	72.33
5140	NASDAQ	ADSK	Thu, Sep 29, 2016	72.59	72.80	71.41	71.59
5139	NASDAQ	ADSK	Wed, Sep 28, 2016	72.20	72.69	71.55	72.65
5138	NASDAQ	ADSK	Tue, Sep 27, 2016	70.97	71.93	70.83	71.90
5137	NASDAQ	ADSK	Mon, Sep 26, 2016	71.27	71.64	70.58	71.08
5136	NASDAQ	ADSK	Fri, Sep 23, 2016	72.19	72.42	71.53	71.67
5135	NASDAQ	ADSK	Thu, Sep 22, 2016	72.26	72.62	71.76	72.35
5134	NASDAQ	ADSK	Wed, Sep 21, 2016	68.91	71.78	68.91	71.69
5133	NASDAQ	ADSK	Tue, Sep 20, 2016	68.67	69.57	68.32	68.79
5132	NASDAQ	ADSK	Mon, Sep 19, 2016	67.95	69.20	67.65	68.13
5131	NASDAQ	ADSK	Fri, Sep 16, 2016	66.90	67.99	66.36	67.60
5130	NASDAQ	ADSK	Thu, Sep 15, 2016	65.70	67.40	65.50	67.39
5129	NASDAQ	ADSK	Wed, Sep 14, 2016	65.76	66.24	65.06	65.51
5128	NASDAQ	ADSK	Tue, Sep 13, 2016	66.31	66.90	65.36	65.78
5127	NASDAQ	ADSK	Mon, Sep 12, 2016	65.92	67.47	65.39	67.35
5126	NASDAQ	ADSK	Fri, Sep 9, 2016	68.17	68.65	66.84	66.84
5125	NASDAQ	ADSK	Thu, Sep 8, 2016	68.41	69.15	68.16	68.81
5124	NASDAQ	ADSK	Wed, Sep 7, 2016	67.58	68.76	67.57	68.60
5123	NASDAQ	ADSK	Tue, Sep 6, 2016	68.20	68.20	67.05	67.69
5122	NASDAQ	ADSK	Fri, Sep 2, 2016	67.93	68.48	67.60	68.01
5121	NASDAQ	ADSK	Thu, Sep 1, 2016	67.42	67.67	66.78	67.37
5120	NASDAQ	ADSK	Wed, Aug 31, 2016	67.85	68.05	67.01	67.40
5119	NASDAQ	ADSK	Tue, Aug 30, 2016	67.80	68.75	67.52	68.03
5118	NASDAQ	ADSK	Mon, Aug 29, 2016	68.50	68.89	67.86	68.32
5117	NASDAQ	ADSK	Fri, Aug 26, 2016	66.00	69.21	65.06	68.87
5116	NASDAQ	ADSK	Thu, Aug 25, 2016	63.21	63.92	63.00	63.70
5115	NASDAQ	ADSK	Wed, Aug 24, 2016	63.31	63.79	62.96	63.17
5114	NASDAQ	ADSK	Tue, Aug 23, 2016	63.62	64.00	63.32	63.46
5113	NASDAQ	ADSK	Mon, Aug 22, 2016	63.33	63.59	62.68	63.29
5112	NASDAQ	ADSK	Fri, Aug 19, 2016	63.34	63.84	62.60	63.74
5111	NASDAQ	ADSK	Thu, Aug 18, 2016	62.89	63.76	62.72	63.50
5110	NASDAQ	ADSK	Wed, Aug 17, 2016	62.59	62.85	61.99	62.79
5109	NASDAQ	ADSK	Tue, Aug 16, 2016	62.91	63.26	62.61	62.65
5108	NASDAQ	ADSK	Mon, Aug 15, 2016	61.90	63.21	61.40	62.98
5107	NASDAQ	ADSK	Fri, Aug 12, 2016	61.36	61.96	60.95	61.83
5106	NASDAQ	ADSK	Thu, Aug 11, 2016	60.49	61.75	58.78	61.71
5105	NASDAQ	ADSK	Wed, Aug 10, 2016	60.31	60.39	59.81	60.30
5104	NASDAQ	ADSK	Tue, Aug 9, 2016	59.52	60.50	59.41	60.34
5103	NASDAQ	ADSK	Mon, Aug 8, 2016	59.46	59.88	59.26	59.37
5102	NASDAQ	ADSK	Fri, Aug 5, 2016	58.44	59.48	58.25	59.33
5101	NASDAQ	ADSK	Thu, Aug 4, 2016	58.09	58.87	57.96	58.25
5100	NASDAQ	ADSK	Wed, Aug 3, 2016	57.78	58.40	56.80	57.95
5099	NASDAQ	ADSK	Tue, Aug 2, 2016	59.53	59.58	57.34	57.87
5098	NASDAQ	ADSK	Mon, Aug 1, 2016	59.33	59.93	59.01	59.74
5097	NASDAQ	ADSK	Fri, Jul 29, 2016	59.50	59.67	58.64	59.45
5096	NASDAQ	ADSK	Thu, Jul 28, 2016	59.49	60.25	59.12	59.45
5095	NASDAQ	ADSK	Wed, Jul 27, 2016	58.75	59.78	58.50	59.62
5094	NASDAQ	ADSK	Tue, Jul 26, 2016	58.18	58.93	58.06	58.75
5093	NASDAQ	ADSK	Mon, Jul 25, 2016	58.75	58.99	58.11	58.22
5092	NASDAQ	ADSK	Fri, Jul 22, 2016	57.83	58.91	57.46	58.78
5091	NASDAQ	ADSK	Thu, Jul 21, 2016	58.12	58.89	57.54	57.58
5090	NASDAQ	ADSK	Wed, Jul 20, 2016	57.85	58.63	57.38	58.27
5089	NASDAQ	ADSK	Tue, Jul 19, 2016	57.87	58.15	57.34	57.52
5088	NASDAQ	ADSK	Mon, Jul 18, 2016	57.91	58.42	57.40	58.01
5087	NASDAQ	ADSK	Fri, Jul 15, 2016	58.40	58.44	57.44	57.98
5086	NASDAQ	ADSK	Thu, Jul 14, 2016	57.57	58.29	56.90	58.16
5085	NASDAQ	ADSK	Wed, Jul 13, 2016	57.57	58.00	56.84	56.87
5084	NASDAQ	ADSK	Tue, Jul 12, 2016	55.91	57.53	55.77	57.38
5083	NASDAQ	ADSK	Mon, Jul 11, 2016	55.62	55.96	55.44	55.49
5082	NASDAQ	ADSK	Fri, Jul 8, 2016	53.90	55.28	53.73	55.14
5081	NASDAQ	ADSK	Thu, Jul 7, 2016	53.13	53.60	52.94	53.53
5080	NASDAQ	ADSK	Wed, Jul 6, 2016	52.52	53.09	51.89	52.96
5079	NASDAQ	ADSK	Tue, Jul 5, 2016	53.92	53.98	52.32	52.80
5078	NASDAQ	ADSK	Fri, Jul 1, 2016	54.12	55.22	53.60	54.34
5077	NASDAQ	ADSK	Thu, Jun 30, 2016	53.30	54.14	52.99	54.14
5076	NASDAQ	ADSK	Wed, Jun 29, 2016	51.82	53.68	51.55	53.22
5075	NASDAQ	ADSK	Tue, Jun 28, 2016	51.12	51.96	50.42	51.48
5074	NASDAQ	ADSK	Mon, Jun 27, 2016	53.34	53.54	49.82	50.54
5073	NASDAQ	ADSK	Fri, Jun 24, 2016	56.01	56.67	53.85	54.04
5072	NASDAQ	ADSK	Thu, Jun 23, 2016	58.01	59.07	57.75	59.06
5071	NASDAQ	ADSK	Wed, Jun 22, 2016	57.72	58.29	57.33	57.38
5070	NASDAQ	ADSK	Tue, Jun 21, 2016	57.76	58.20	57.39	58.07
5069	NASDAQ	ADSK	Mon, Jun 20, 2016	57.47	58.20	57.28	57.56
5068	NASDAQ	ADSK	Fri, Jun 17, 2016	56.74	56.99	56.07	56.68
5067	NASDAQ	ADSK	Thu, Jun 16, 2016	56.16	56.87	55.71	56.77
5066	NASDAQ	ADSK	Wed, Jun 15, 2016	55.98	56.94	55.71	56.61
5065	NASDAQ	ADSK	Tue, Jun 14, 2016	55.76	55.94	55.29	55.71
5064	NASDAQ	ADSK	Mon, Jun 13, 2016	55.92	56.86	55.80	55.89
5063	NASDAQ	ADSK	Fri, Jun 10, 2016	57.12	57.44	56.10	56.18
5062	NASDAQ	ADSK	Thu, Jun 9, 2016	58.23	58.45	57.66	57.79
5061	NASDAQ	ADSK	Wed, Jun 8, 2016	58.64	58.83	58.21	58.53
5060	NASDAQ	ADSK	Tue, Jun 7, 2016	58.63	59.00	58.25	58.68
5059	NASDAQ	ADSK	Mon, Jun 6, 2016	58.42	58.83	58.14	58.67
5058	NASDAQ	ADSK	Fri, Jun 3, 2016	58.56	58.61	57.36	58.29
5057	NASDAQ	ADSK	Thu, Jun 2, 2016	58.23	58.77	57.75	58.76
5056	NASDAQ	ADSK	Wed, Jun 1, 2016	57.97	58.74	57.95	58.30
5055	NASDAQ	ADSK	Tue, May 31, 2016	59.60	59.67	57.74	58.27
5054	NASDAQ	ADSK	Fri, May 27, 2016	58.20	59.37	58.20	59.34
5053	NASDAQ	ADSK	Thu, May 26, 2016	58.87	59.12	57.90	58.11
5052	NASDAQ	ADSK	Wed, May 25, 2016	58.75	59.94	58.75	58.91
5051	NASDAQ	ADSK	Tue, May 24, 2016	57.25	58.55	57.17	58.46
5050	NASDAQ	ADSK	Mon, May 23, 2016	56.18	57.25	55.89	56.96
5049	NASDAQ	ADSK	Fri, May 20, 2016	57.30	57.98	55.35	56.19
5048	NASDAQ	ADSK	Thu, May 19, 2016	57.69	58.24	56.83	57.52
5047	NASDAQ	ADSK	Wed, May 18, 2016	57.84	58.35	57.31	57.76
5046	NASDAQ	ADSK	Tue, May 17, 2016	58.93	59.29	57.87	57.98
5045	NASDAQ	ADSK	Mon, May 16, 2016	57.94	59.36	57.78	59.08
5044	NASDAQ	ADSK	Fri, May 13, 2016	57.86	58.78	57.62	57.87
5043	NASDAQ	ADSK	Thu, May 12, 2016	59.26	59.58	57.23	58.06
5042	NASDAQ	ADSK	Wed, May 11, 2016	59.42	59.73	59.02	59.03
5041	NASDAQ	ADSK	Tue, May 10, 2016	58.91	59.66	58.89	59.57
5040	NASDAQ	ADSK	Mon, May 9, 2016	58.67	59.34	58.49	58.79
5039	NASDAQ	ADSK	Fri, May 6, 2016	58.44	59.82	58.03	58.66
5038	NASDAQ	ADSK	Thu, May 5, 2016	59.07	59.39	58.34	58.46
5037	NASDAQ	ADSK	Wed, May 4, 2016	59.93	60.02	58.36	58.73
5036	NASDAQ	ADSK	Tue, May 3, 2016	60.87	61.20	59.70	60.34
5035	NASDAQ	ADSK	Mon, May 2, 2016	60.00	61.42	59.47	61.37
5034	NASDAQ	ADSK	Fri, Apr 29, 2016	60.93	61.24	59.14	59.82
5033	NASDAQ	ADSK	Thu, Apr 28, 2016	60.81	62.34	60.72	61.39
5032	NASDAQ	ADSK	Wed, Apr 27, 2016	61.00	62.42	60.84	61.40
5031	NASDAQ	ADSK	Tue, Apr 26, 2016	60.00	61.02	59.92	61.01
5030	NASDAQ	ADSK	Mon, Apr 25, 2016	59.36	60.00	59.31	59.99
5029	NASDAQ	ADSK	Fri, Apr 22, 2016	60.13	60.29	59.18	59.54
5028	NASDAQ	ADSK	Thu, Apr 21, 2016	59.44	60.49	59.42	60.07
5027	NASDAQ	ADSK	Wed, Apr 20, 2016	59.17	59.84	58.86	59.39
5026	NASDAQ	ADSK	Tue, Apr 19, 2016	59.18	59.44	58.68	59.13
5025	NASDAQ	ADSK	Mon, Apr 18, 2016	58.22	59.19	58.12	59.14
5024	NASDAQ	ADSK	Fri, Apr 15, 2016	58.00	58.52	57.44	58.42
5023	NASDAQ	ADSK	Thu, Apr 14, 2016	57.76	58.40	57.41	58.08
5022	NASDAQ	ADSK	Wed, Apr 13, 2016	56.26	57.84	55.97	57.71
5021	NASDAQ	ADSK	Tue, Apr 12, 2016	56.98	57.13	55.07	55.92
5020	NASDAQ	ADSK	Mon, Apr 11, 2016	57.07	57.89	56.77	56.87
5019	NASDAQ	ADSK	Fri, Apr 8, 2016	56.85	57.33	56.46	56.76
5018	NASDAQ	ADSK	Thu, Apr 7, 2016	57.36	57.51	56.32	56.39
5017	NASDAQ	ADSK	Wed, Apr 6, 2016	57.06	57.80	56.47	57.78
5016	NASDAQ	ADSK	Tue, Apr 5, 2016	58.19	58.19	58.19	57.11
5015	NASDAQ	ADSK	Mon, Apr 4, 2016	57.80	58.57	57.01	58.19
5014	NASDAQ	ADSK	Fri, Apr 1, 2016	56.57	57.84	55.34	57.77
5013	NASDAQ	ADSK	Thu, Mar 31, 2016	57.83	58.62	57.47	57.90
5012	NASDAQ	ADSK	Wed, Mar 30, 2016	58.52	59.34	57.79	57.90
5011	NASDAQ	ADSK	Tue, Mar 29, 2016	56.74	58.41	56.26	57.11
5010	NASDAQ	ADSK	Mon, Mar 28, 2016	57.31	57.60	56.35	57.11
5009	NASDAQ	ADSK	Thu, Mar 24, 2016	57.29	57.29	57.29	57.37
5008	NASDAQ	ADSK	Wed, Mar 23, 2016	57.90	58.37	57.16	57.29
5007	NASDAQ	ADSK	Tue, Mar 22, 2016	57.80	58.60	57.03	57.98
5006	NASDAQ	ADSK	Mon, Mar 21, 2016	57.69	58.23	57.07	58.17
5005	NASDAQ	ADSK	Fri, Mar 18, 2016	57.69	58.61	57.30	57.81
5004	NASDAQ	ADSK	Thu, Mar 17, 2016	56.92	57.34	56.39	57.06
5003	NASDAQ	ADSK	Wed, Mar 16, 2016	56.22	57.50	55.94	56.97
5002	NASDAQ	ADSK	Tue, Mar 15, 2016	56.70	56.70	56.70	56.32
5001	NASDAQ	ADSK	Mon, Mar 14, 2016	56.21	56.95	55.98	56.70
5000	NASDAQ	ADSK	Fri, Mar 11, 2016	56.90	57.20	56.30	56.61
4999	NASDAQ	ADSK	Thu, Mar 10, 2016	57.00	57.00	54.57	55.95
4998	NASDAQ	ADSK	Wed, Mar 9, 2016	57.13	57.42	55.85	56.69
4997	NASDAQ	ADSK	Tue, Mar 8, 2016	58.17	58.17	57.33	56.86
4996	NASDAQ	ADSK	Mon, Mar 7, 2016	55.87	58.34	55.42	58.17
4995	NASDAQ	ADSK	Fri, Mar 4, 2016	54.79	54.79	54.79	56.25
4994	NASDAQ	ADSK	Thu, Mar 3, 2016	54.41	54.41	54.41	54.79
4993	NASDAQ	ADSK	Wed, Mar 2, 2016	54.02	54.43	53.65	54.31
4992	NASDAQ	ADSK	Tue, Mar 1, 2016	51.74	51.74	51.74	54.31
4991	NASDAQ	ADSK	Mon, Feb 29, 2016	50.98	52.58	50.95	51.74
4990	NASDAQ	ADSK	Fri, Feb 26, 2016	49.42	49.42	49.42	51.19
4989	NASDAQ	ADSK	Thu, Feb 25, 2016	49.49	50.28	48.75	49.42
4988	NASDAQ	ADSK	Wed, Feb 24, 2016	49.25	49.65	48.22	49.18
4987	NASDAQ	ADSK	Tue, Feb 23, 2016	49.92	50.63	49.28	49.69
4986	NASDAQ	ADSK	Mon, Feb 22, 2016	49.90	50.77	49.47	50.35
4985	NASDAQ	ADSK	Fri, Feb 19, 2016	47.58	50.34	47.40	49.91
4984	NASDAQ	ADSK	Thu, Feb 18, 2016	46.79	48.20	46.77	47.75
4983	NASDAQ	ADSK	Wed, Feb 17, 2016	45.34	47.07	45.34	46.67
4982	NASDAQ	ADSK	Tue, Feb 16, 2016	44.98	45.92	44.22	44.89
4981	NASDAQ	ADSK	Fri, Feb 12, 2016	43.73	45.04	43.01	44.92
4980	NASDAQ	ADSK	Thu, Feb 11, 2016	42.80	43.69	41.85	43.26
4979	NASDAQ	ADSK	Wed, Feb 10, 2016	43.27	44.44	42.89	43.72
4978	NASDAQ	ADSK	Tue, Feb 9, 2016	42.45	44.55	41.60	42.64
4977	NASDAQ	ADSK	Mon, Feb 8, 2016	45.58	45.76	42.24	43.45
4976	NASDAQ	ADSK	Fri, Feb 5, 2016	48.98	49.24	45.82	46.17
4975	NASDAQ	ADSK	Thu, Feb 4, 2016	49.46	50.74	48.62	49.51
4974	NASDAQ	ADSK	Wed, Feb 3, 2016	49.90	50.90	47.47	49.56
4973	NASDAQ	ADSK	Tue, Feb 2, 2016	47.00	47.47	45.63	45.89
4972	NASDAQ	ADSK	Mon, Feb 1, 2016	46.65	47.98	46.04	47.65
4971	NASDAQ	ADSK	Fri, Jan 29, 2016	45.72	46.83	45.34	46.82
4970	NASDAQ	ADSK	Thu, Jan 28, 2016	46.95	47.40	45.04	45.27
4969	NASDAQ	ADSK	Wed, Jan 27, 2016	48.34	48.90	46.24	46.49
4968	NASDAQ	ADSK	Tue, Jan 26, 2016	48.29	48.67	47.39	48.42
4967	NASDAQ	ADSK	Mon, Jan 25, 2016	48.81	49.19	47.86	47.97
4966	NASDAQ	ADSK	Fri, Jan 22, 2016	48.64	49.34	48.36	49.03
4965	NASDAQ	ADSK	Thu, Jan 21, 2016	47.98	48.55	46.94	47.87
4964	NASDAQ	ADSK	Wed, Jan 20, 2016	46.81	48.45	45.12	47.90
4963	NASDAQ	ADSK	Tue, Jan 19, 2016	49.40	49.89	47.08	47.59
4962	NASDAQ	ADSK	Fri, Jan 15, 2016	50.99	51.36	48.95	49.40
4961	NASDAQ	ADSK	Thu, Jan 14, 2016	51.04	52.86	50.15	52.65
4960	NASDAQ	ADSK	Wed, Jan 13, 2016	55.07	55.07	49.85	50.87
4959	NASDAQ	ADSK	Tue, Jan 12, 2016	55.51	56.50	54.55	54.79
4958	NASDAQ	ADSK	Mon, Jan 11, 2016	55.30	55.55	54.07	55.23
4957	NASDAQ	ADSK	Fri, Jan 8, 2016	56.17	56.46	54.60	55.06
4956	NASDAQ	ADSK	Thu, Jan 7, 2016	58.36	58.69	55.97	55.98
4955	NASDAQ	ADSK	Wed, Jan 6, 2016	59.46	59.80	58.95	59.54
4954	NASDAQ	ADSK	Tue, Jan 5, 2016	60.39	60.80	60.01	60.39
4953	NASDAQ	ADSK	Mon, Jan 4, 2016	60.01	60.54	59.24	60.31
4952	NASDAQ	ADSK	Thu, Dec 31, 2015	62.13	62.85	60.91	60.93
4951	NASDAQ	ADSK	Wed, Dec 30, 2015	62.26	63.16	61.93	62.25
4950	NASDAQ	ADSK	Tue, Dec 29, 2015	62.11	62.81	61.95	62.22
4949	NASDAQ	ADSK	Mon, Dec 28, 2015	61.68	61.96	61.20	61.86
4948	NASDAQ	ADSK	Thu, Dec 24, 2015	62.03	62.34	60.65	61.85
4947	NASDAQ	ADSK	Wed, Dec 23, 2015	61.23	62.19	60.84	62.04
4946	NASDAQ	ADSK	Tue, Dec 22, 2015	60.64	61.24	59.84	60.99
4945	NASDAQ	ADSK	Mon, Dec 21, 2015	59.66	60.63	59.53	60.16
4944	NASDAQ	ADSK	Fri, Dec 18, 2015	60.45	60.90	59.48	59.52
4943	NASDAQ	ADSK	Thu, Dec 17, 2015	61.94	62.10	60.74	60.74
4942	NASDAQ	ADSK	Wed, Dec 16, 2015	61.36	62.03	60.95	61.93
4941	NASDAQ	ADSK	Tue, Dec 15, 2015	61.21	62.27	60.82	61.09
4940	NASDAQ	ADSK	Mon, Dec 14, 2015	60.87	61.25	59.84	60.74
4939	NASDAQ	ADSK	Fri, Dec 11, 2015	62.78	63.10	60.83	61.10
4938	NASDAQ	ADSK	Thu, Dec 10, 2015	63.23	63.92	63.03	63.24
4937	NASDAQ	ADSK	Wed, Dec 9, 2015	63.82	64.51	62.80	63.25
4936	NASDAQ	ADSK	Tue, Dec 8, 2015	63.25	64.27	62.64	63.96
4935	NASDAQ	ADSK	Mon, Dec 7, 2015	65.50	65.73	63.37	63.75
4934	NASDAQ	ADSK	Fri, Dec 4, 2015	64.66	65.78	64.26	65.29
4933	NASDAQ	ADSK	Thu, Dec 3, 2015	64.86	64.99	64.19	64.41
4932	NASDAQ	ADSK	Wed, Dec 2, 2015	64.53	64.99	64.17	64.55
4931	NASDAQ	ADSK	Tue, Dec 1, 2015	63.58	64.77	63.58	64.72
4930	NASDAQ	ADSK	Mon, Nov 30, 2015	63.02	63.89	62.78	63.47
4929	NASDAQ	ADSK	Fri, Nov 27, 2015	63.04	63.26	62.69	63.05
4928	NASDAQ	ADSK	Wed, Nov 25, 2015	63.17	63.30	62.72	62.92
4927	NASDAQ	ADSK	Tue, Nov 24, 2015	62.24	63.36	62.04	63.08
4926	NASDAQ	ADSK	Mon, Nov 23, 2015	60.42	63.27	60.42	62.71
4925	NASDAQ	ADSK	Fri, Nov 20, 2015	60.55	60.88	58.55	60.55
4924	NASDAQ	ADSK	Thu, Nov 19, 2015	61.47	62.65	61.04	62.39
4923	NASDAQ	ADSK	Wed, Nov 18, 2015	61.28	61.61	60.10	61.25
4922	NASDAQ	ADSK	Tue, Nov 17, 2015	61.17	62.40	60.87	61.25
4921	NASDAQ	ADSK	Mon, Nov 16, 2015	60.78	61.72	60.07	60.93
4920	NASDAQ	ADSK	Fri, Nov 13, 2015	61.60	61.71	60.18	60.45
4919	NASDAQ	ADSK	Thu, Nov 12, 2015	62.00	62.42	61.38	61.75
4918	NASDAQ	ADSK	Wed, Nov 11, 2015	63.51	63.64	62.10	62.12
4917	NASDAQ	ADSK	Tue, Nov 10, 2015	61.88	63.37	61.82	63.36
4916	NASDAQ	ADSK	Mon, Nov 9, 2015	62.54	63.63	62.39	63.51
4915	NASDAQ	ADSK	Fri, Nov 6, 2015	62.80	63.92	62.24	63.88
4914	NASDAQ	ADSK	Thu, Nov 5, 2015	61.00	63.72	60.14	63.49
4913	NASDAQ	ADSK	Wed, Nov 4, 2015	57.90	58.11	57.48	57.83
4912	NASDAQ	ADSK	Tue, Nov 3, 2015	56.90	58.56	56.63	57.93
4911	NASDAQ	ADSK	Mon, Nov 2, 2015	55.51	57.03	55.16	56.89
4910	NASDAQ	ADSK	Fri, Oct 30, 2015	53.07	55.60	53.00	55.19
4909	NASDAQ	ADSK	Thu, Oct 29, 2015	55.21	55.31	54.82	55.06
4908	NASDAQ	ADSK	Wed, Oct 28, 2015	54.24	55.82	53.95	55.50
4907	NASDAQ	ADSK	Tue, Oct 27, 2015	53.44	54.13	53.18	54.10
4906	NASDAQ	ADSK	Mon, Oct 26, 2015	53.24	53.67	52.94	53.61
4905	NASDAQ	ADSK	Fri, Oct 23, 2015	52.80	52.84	51.86	52.39
4904	NASDAQ	ADSK	Thu, Oct 22, 2015	51.50	53.32	51.50	52.59
4903	NASDAQ	ADSK	Wed, Oct 21, 2015	52.34	52.39	51.08	51.13
4902	NASDAQ	ADSK	Tue, Oct 20, 2015	51.99	52.34	51.69	52.00
4901	NASDAQ	ADSK	Mon, Oct 19, 2015	51.91	52.74	51.66	52.44
4900	NASDAQ	ADSK	Fri, Oct 16, 2015	52.37	52.54	51.57	52.04
4899	NASDAQ	ADSK	Thu, Oct 15, 2015	51.53	52.39	51.53	52.16
4898	NASDAQ	ADSK	Wed, Oct 14, 2015	52.10	52.15	51.24	51.37
4897	NASDAQ	ADSK	Tue, Oct 13, 2015	51.42	52.53	51.02	52.08
4896	NASDAQ	ADSK	Mon, Oct 12, 2015	51.38	51.77	50.78	51.55
4895	NASDAQ	ADSK	Fri, Oct 9, 2015	47.41	51.67	47.39	51.57
4894	NASDAQ	ADSK	Thu, Oct 8, 2015	45.88	47.41	45.87	47.31
4893	NASDAQ	ADSK	Wed, Oct 7, 2015	44.83	45.96	44.80	45.90
4892	NASDAQ	ADSK	Tue, Oct 6, 2015	44.21	44.84	43.77	44.80
4891	NASDAQ	ADSK	Mon, Oct 5, 2015	44.30	44.57	43.99	44.29
4890	NASDAQ	ADSK	Fri, Oct 2, 2015	42.60	44.04	42.06	44.00
4889	NASDAQ	ADSK	Thu, Oct 1, 2015	43.68	44.35	42.78	43.14
4888	NASDAQ	ADSK	Wed, Sep 30, 2015	45.39	45.98	43.90	44.14
4887	NASDAQ	ADSK	Tue, Sep 29, 2015	46.13	46.37	45.01	45.24
4886	NASDAQ	ADSK	Mon, Sep 28, 2015	47.05	47.27	45.96	46.14
4885	NASDAQ	ADSK	Fri, Sep 25, 2015	47.09	47.93	46.74	46.97
4884	NASDAQ	ADSK	Thu, Sep 24, 2015	46.59	47.29	46.22	47.05
4883	NASDAQ	ADSK	Wed, Sep 23, 2015	46.85	47.57	46.67	46.92
4882	NASDAQ	ADSK	Tue, Sep 22, 2015	46.89	47.45	46.34	46.93
4881	NASDAQ	ADSK	Mon, Sep 21, 2015	46.58	47.60	46.50	47.41
4880	NASDAQ	ADSK	Fri, Sep 18, 2015	46.17	47.30	46.06	46.48
4879	NASDAQ	ADSK	Thu, Sep 17, 2015	46.79	47.39	46.44	46.78
4878	NASDAQ	ADSK	Wed, Sep 16, 2015	46.57	46.99	46.50	46.90
4877	NASDAQ	ADSK	Tue, Sep 15, 2015	46.16	47.02	46.13	46.62
4876	NASDAQ	ADSK	Mon, Sep 14, 2015	45.39	46.35	45.38	46.15
4875	NASDAQ	ADSK	Fri, Sep 11, 2015	46.01	46.38	45.76	46.30
4874	NASDAQ	ADSK	Thu, Sep 10, 2015	45.97	46.72	45.82	46.23
4873	NASDAQ	ADSK	Wed, Sep 9, 2015	47.21	47.45	46.03	46.16
4872	NASDAQ	ADSK	Tue, Sep 8, 2015	46.12	46.85	46.01	46.81
4871	NASDAQ	ADSK	Fri, Sep 4, 2015	45.20	45.94	45.12	45.37
4870	NASDAQ	ADSK	Thu, Sep 3, 2015	46.19	46.35	45.67	45.94
4869	NASDAQ	ADSK	Wed, Sep 2, 2015	46.11	46.31	44.46	45.99
4868	NASDAQ	ADSK	Tue, Sep 1, 2015	45.72	46.54	45.34	45.49
4867	NASDAQ	ADSK	Mon, Aug 31, 2015	47.33	47.33	46.43	46.75
4866	NASDAQ	ADSK	Fri, Aug 28, 2015	47.76	49.00	46.26	47.52
4865	NASDAQ	ADSK	Thu, Aug 27, 2015	49.62	50.58	49.09	50.00
4864	NASDAQ	ADSK	Wed, Aug 26, 2015	49.51	49.57	48.20	49.13
4863	NASDAQ	ADSK	Tue, Aug 25, 2015	50.89	50.89	48.11	48.17
4862	NASDAQ	ADSK	Mon, Aug 24, 2015	48.94	50.65	46.77	49.39
4861	NASDAQ	ADSK	Fri, Aug 21, 2015	52.55	53.07	51.75	51.76
4860	NASDAQ	ADSK	Thu, Aug 20, 2015	53.71	54.10	53.10	53.10
4859	NASDAQ	ADSK	Wed, Aug 19, 2015	54.47	54.72	53.72	54.32
4858	NASDAQ	ADSK	Tue, Aug 18, 2015	55.28	55.41	54.44	54.59
4857	NASDAQ	ADSK	Mon, Aug 17, 2015	54.79	55.41	54.33	55.40
4856	NASDAQ	ADSK	Fri, Aug 14, 2015	54.55	55.00	54.35	54.86
4855	NASDAQ	ADSK	Thu, Aug 13, 2015	54.24	55.06	54.03	54.61
4854	NASDAQ	ADSK	Wed, Aug 12, 2015	53.57	54.96	53.08	54.82
4853	NASDAQ	ADSK	Tue, Aug 11, 2015	54.04	54.56	53.62	54.06
4852	NASDAQ	ADSK	Mon, Aug 10, 2015	53.59	54.38	53.39	54.38
4851	NASDAQ	ADSK	Fri, Aug 7, 2015	52.78	53.09	52.19	53.03
4850	NASDAQ	ADSK	Thu, Aug 6, 2015	54.20	54.30	52.80	52.94
4849	NASDAQ	ADSK	Wed, Aug 5, 2015	53.99	54.73	53.87	54.11
4848	NASDAQ	ADSK	Tue, Aug 4, 2015	53.72	54.26	53.27	54.15
4847	NASDAQ	ADSK	Mon, Aug 3, 2015	52.99	53.33	51.75	53.30
4846	NASDAQ	ADSK	Fri, Jul 31, 2015	50.92	51.10	50.38	50.58
4845	NASDAQ	ADSK	Thu, Jul 30, 2015	50.04	50.68	49.50	50.60
4844	NASDAQ	ADSK	Wed, Jul 29, 2015	50.85	51.11	49.89	50.09
4843	NASDAQ	ADSK	Tue, Jul 28, 2015	50.83	51.06	49.88	50.89
4842	NASDAQ	ADSK	Mon, Jul 27, 2015	51.44	51.50	50.95	51.05
4841	NASDAQ	ADSK	Fri, Jul 24, 2015	52.32	52.61	51.52	51.78
4840	NASDAQ	ADSK	Thu, Jul 23, 2015	52.00	52.95	51.88	52.35
4839	NASDAQ	ADSK	Wed, Jul 22, 2015	52.68	52.68	51.80	52.00
4838	NASDAQ	ADSK	Tue, Jul 21, 2015	52.24	52.77	51.93	52.12
4837	NASDAQ	ADSK	Mon, Jul 20, 2015	52.19	52.41	51.81	51.85
4836	NASDAQ	ADSK	Fri, Jul 17, 2015	52.40	52.40	51.84	52.19
4835	NASDAQ	ADSK	Thu, Jul 16, 2015	53.10	53.24	52.49	52.50
4834	NASDAQ	ADSK	Wed, Jul 15, 2015	53.20	53.48	52.46	52.58
4833	NASDAQ	ADSK	Tue, Jul 14, 2015	52.79	53.56	52.65	53.30
4832	NASDAQ	ADSK	Mon, Jul 13, 2015	53.00	53.26	52.55	52.84
4831	NASDAQ	ADSK	Fri, Jul 10, 2015	52.99	53.01	51.66	52.51
4830	NASDAQ	ADSK	Thu, Jul 9, 2015	53.07	53.53	52.46	52.46
4829	NASDAQ	ADSK	Wed, Jul 8, 2015	52.72	53.07	52.23	52.48
4828	NASDAQ	ADSK	Tue, Jul 7, 2015	51.35	53.77	51.25	53.29
4827	NASDAQ	ADSK	Mon, Jul 6, 2015	50.41	51.10	50.20	50.95
4826	NASDAQ	ADSK	Thu, Jul 2, 2015	50.43	50.94	50.30	50.83
4825	NASDAQ	ADSK	Wed, Jul 1, 2015	50.59	50.73	50.10	50.39
4824	NASDAQ	ADSK	Tue, Jun 30, 2015	51.09	51.09	49.84	50.08
4823	NASDAQ	ADSK	Mon, Jun 29, 2015	51.43	51.62	50.35	50.41
4822	NASDAQ	ADSK	Fri, Jun 26, 2015	53.39	53.44	51.81	52.20
4821	NASDAQ	ADSK	Thu, Jun 25, 2015	53.99	54.09	53.26	53.30
4820	NASDAQ	ADSK	Wed, Jun 24, 2015	53.99	54.65	53.73	53.91
4819	NASDAQ	ADSK	Tue, Jun 23, 2015	54.54	54.70	53.85	54.09
4818	NASDAQ	ADSK	Mon, Jun 22, 2015	53.90	54.77	53.86	54.55
4817	NASDAQ	ADSK	Fri, Jun 19, 2015	54.20	54.25	53.48	53.57
4816	NASDAQ	ADSK	Thu, Jun 18, 2015	53.73	54.31	53.51	54.17
4815	NASDAQ	ADSK	Wed, Jun 17, 2015	53.36	53.84	53.19	53.58
4814	NASDAQ	ADSK	Tue, Jun 16, 2015	53.23	53.77	53.17	53.44
4813	NASDAQ	ADSK	Mon, Jun 15, 2015	52.96	53.72	52.69	53.56
4812	NASDAQ	ADSK	Fri, Jun 12, 2015	54.29	54.41	53.91	54.06
4811	NASDAQ	ADSK	Thu, Jun 11, 2015	54.20	54.56	53.99	54.48
4810	NASDAQ	ADSK	Wed, Jun 10, 2015	54.24	55.02	54.01	54.97
4809	NASDAQ	ADSK	Tue, Jun 9, 2015	54.21	54.30	53.87	53.92
4808	NASDAQ	ADSK	Mon, Jun 8, 2015	54.61	54.77	54.20	54.24
4807	NASDAQ	ADSK	Fri, Jun 5, 2015	53.82	54.64	53.44	54.61
4806	NASDAQ	ADSK	Thu, Jun 4, 2015	54.35	54.76	53.65	53.73
4805	NASDAQ	ADSK	Wed, Jun 3, 2015	54.68	55.33	54.40	54.94
4804	NASDAQ	ADSK	Tue, Jun 2, 2015	54.18	54.88	53.92	54.35
4803	NASDAQ	ADSK	Mon, Jun 1, 2015	54.39	54.70	53.75	54.39
4802	NASDAQ	ADSK	Fri, May 29, 2015	54.44	54.75	54.14	54.15
4801	NASDAQ	ADSK	Thu, May 28, 2015	55.31	55.69	54.50	54.55
4800	NASDAQ	ADSK	Wed, May 27, 2015	54.94	55.81	54.81	55.49
4799	NASDAQ	ADSK	Tue, May 26, 2015	56.23	56.23	54.51	55.09
4798	NASDAQ	ADSK	Fri, May 22, 2015	57.44	57.78	56.38	56.39
4797	NASDAQ	ADSK	Thu, May 21, 2015	57.39	57.73	56.90	57.51
4796	NASDAQ	ADSK	Wed, May 20, 2015	56.80	58.47	56.20	57.58
4795	NASDAQ	ADSK	Tue, May 19, 2015	58.56	58.65	57.37	57.52
4794	NASDAQ	ADSK	Mon, May 18, 2015	58.61	58.76	58.14	58.40
4793	NASDAQ	ADSK	Fri, May 15, 2015	59.23	59.42	58.67	58.80
4792	NASDAQ	ADSK	Thu, May 14, 2015	59.03	59.37	58.47	58.98
4791	NASDAQ	ADSK	Wed, May 13, 2015	56.94	58.72	56.80	58.69
4790	NASDAQ	ADSK	Tue, May 12, 2015	57.23	57.42	56.53	56.80
4789	NASDAQ	ADSK	Mon, May 11, 2015	57.23	57.97	57.14	57.45
4788	NASDAQ	ADSK	Fri, May 8, 2015	57.01	57.76	56.73	57.27
4787	NASDAQ	ADSK	Thu, May 7, 2015	56.14	56.69	55.92	56.35
4786	NASDAQ	ADSK	Wed, May 6, 2015	57.11	57.37	55.77	56.19
4785	NASDAQ	ADSK	Tue, May 5, 2015	57.38	57.67	56.54	56.74
4784	NASDAQ	ADSK	Mon, May 4, 2015	57.65	58.17	57.42	57.76
4783	NASDAQ	ADSK	Fri, May 1, 2015	57.11	57.68	56.75	57.59
4782	NASDAQ	ADSK	Thu, Apr 30, 2015	58.90	58.92	56.38	56.83
4781	NASDAQ	ADSK	Wed, Apr 29, 2015	60.37	60.97	59.05	59.54
4780	NASDAQ	ADSK	Tue, Apr 28, 2015	60.64	61.22	60.20	60.66
4779	NASDAQ	ADSK	Mon, Apr 27, 2015	62.00	62.17	60.35	60.60
4778	NASDAQ	ADSK	Fri, Apr 24, 2015	62.95	62.95	62.11	62.64
4777	NASDAQ	ADSK	Thu, Apr 23, 2015	61.87	63.21	61.84	62.75
4776	NASDAQ	ADSK	Wed, Apr 22, 2015	61.87	62.23	61.36	62.13
4775	NASDAQ	ADSK	Tue, Apr 21, 2015	61.38	61.82	61.19	61.61
4774	NASDAQ	ADSK	Mon, Apr 20, 2015	60.82	61.33	60.62	61.04
4773	NASDAQ	ADSK	Fri, Apr 17, 2015	61.01	61.12	59.68	60.35
4772	NASDAQ	ADSK	Thu, Apr 16, 2015	61.18	61.76	60.86	61.66
4771	NASDAQ	ADSK	Wed, Apr 15, 2015	62.12	62.42	61.26	61.51
4770	NASDAQ	ADSK	Tue, Apr 14, 2015	61.95	62.33	61.42	62.01
4769	NASDAQ	ADSK	Mon, Apr 13, 2015	62.32	63.00	61.75	61.77
4768	NASDAQ	ADSK	Fri, Apr 10, 2015	62.49	63.09	62.04	62.74
4767	NASDAQ	ADSK	Thu, Apr 9, 2015	62.19	62.87	61.80	62.81
4766	NASDAQ	ADSK	Wed, Apr 8, 2015	60.89	61.96	60.78	61.83
4765	NASDAQ	ADSK	Tue, Apr 7, 2015	59.81	61.14	59.47	60.69
4764	NASDAQ	ADSK	Mon, Apr 6, 2015	59.26	60.03	58.87	59.71
4763	NASDAQ	ADSK	Thu, Apr 2, 2015	58.79	60.07	58.49	59.82
4762	NASDAQ	ADSK	Wed, Apr 1, 2015	57.68	59.06	57.21	58.74
4761	NASDAQ	ADSK	Tue, Mar 31, 2015	58.36	59.40	58.36	58.64
4760	NASDAQ	ADSK	Mon, Mar 30, 2015	58.86	59.37	58.72	59.30
4759	NASDAQ	ADSK	Fri, Mar 27, 2015	58.65	59.32	58.48	58.72
4758	NASDAQ	ADSK	Thu, Mar 26, 2015	58.70	59.38	58.46	58.72
4757	NASDAQ	ADSK	Wed, Mar 25, 2015	60.95	61.04	59.35	59.35
4756	NASDAQ	ADSK	Tue, Mar 24, 2015	60.68	61.44	60.43	61.07
4755	NASDAQ	ADSK	Mon, Mar 23, 2015	60.95	61.38	60.75	60.83
4754	NASDAQ	ADSK	Fri, Mar 20, 2015	61.45	61.49	60.87	60.98
4753	NASDAQ	ADSK	Thu, Mar 19, 2015	61.60	61.83	60.94	61.00
4752	NASDAQ	ADSK	Wed, Mar 18, 2015	60.93	61.97	60.63	61.63
4751	NASDAQ	ADSK	Tue, Mar 17, 2015	61.20	61.62	61.17	61.43
4750	NASDAQ	ADSK	Mon, Mar 16, 2015	60.68	61.64	60.68	61.50
4749	NASDAQ	ADSK	Fri, Mar 13, 2015	59.88	60.57	59.41	60.48
4748	NASDAQ	ADSK	Thu, Mar 12, 2015	60.02	60.44	59.81	60.14
4747	NASDAQ	ADSK	Wed, Mar 11, 2015	59.88	60.67	59.70	59.88
4746	NASDAQ	ADSK	Tue, Mar 10, 2015	61.02	61.19	59.52	59.64
4745	NASDAQ	ADSK	Mon, Mar 9, 2015	61.65	62.24	61.51	61.76
4744	NASDAQ	ADSK	Fri, Mar 6, 2015	62.26	62.68	61.36	61.74
4743	NASDAQ	ADSK	Thu, Mar 5, 2015	62.50	63.15	61.99	62.95
4742	NASDAQ	ADSK	Wed, Mar 4, 2015	62.48	62.69	61.13	62.52
4741	NASDAQ	ADSK	Tue, Mar 3, 2015	63.47	63.96	62.67	62.70
4740	NASDAQ	ADSK	Mon, Mar 2, 2015	64.05	64.72	63.65	64.00
4739	NASDAQ	ADSK	Fri, Feb 27, 2015	63.05	65.00	62.59	64.24
4738	NASDAQ	ADSK	Thu, Feb 26, 2015	62.09	62.95	60.69	61.01
4737	NASDAQ	ADSK	Wed, Feb 25, 2015	62.15	62.57	61.82	62.01
4736	NASDAQ	ADSK	Tue, Feb 24, 2015	61.89	62.25	61.51	62.07
4735	NASDAQ	ADSK	Mon, Feb 23, 2015	62.42	62.42	61.38	61.95
4734	NASDAQ	ADSK	Fri, Feb 20, 2015	61.16	62.41	60.96	62.37
4733	NASDAQ	ADSK	Thu, Feb 19, 2015	61.15	61.90	61.08	61.46
4732	NASDAQ	ADSK	Wed, Feb 18, 2015	60.80	61.50	60.50	61.11
4731	NASDAQ	ADSK	Tue, Feb 17, 2015	60.58	61.14	60.30	61.13
4730	NASDAQ	ADSK	Fri, Feb 13, 2015	59.24	60.76	59.10	60.67
4729	NASDAQ	ADSK	Thu, Feb 12, 2015	58.69	59.10	58.43	59.07
4728	NASDAQ	ADSK	Wed, Feb 11, 2015	58.35	58.84	58.14	58.30
4727	NASDAQ	ADSK	Tue, Feb 10, 2015	57.63	58.74	57.63	58.50
4726	NASDAQ	ADSK	Mon, Feb 9, 2015	56.83	57.76	56.82	57.34
4725	NASDAQ	ADSK	Fri, Feb 6, 2015	56.49	57.75	56.29	57.07
4724	NASDAQ	ADSK	Thu, Feb 5, 2015	56.45	56.57	55.86	56.23
4723	NASDAQ	ADSK	Wed, Feb 4, 2015	55.10	56.99	55.09	56.44
4722	NASDAQ	ADSK	Tue, Feb 3, 2015	54.50	55.01	53.92	54.92
4721	NASDAQ	ADSK	Mon, Feb 2, 2015	54.34	54.34	53.02	54.12
4720	NASDAQ	ADSK	Fri, Jan 30, 2015	54.78	55.32	53.89	54.01
4719	NASDAQ	ADSK	Thu, Jan 29, 2015	54.58	55.47	54.08	55.36
4718	NASDAQ	ADSK	Wed, Jan 28, 2015	56.34	56.69	54.49	54.59
4717	NASDAQ	ADSK	Tue, Jan 27, 2015	57.56	57.76	55.54	56.15
4716	NASDAQ	ADSK	Mon, Jan 26, 2015	58.28	58.51	57.43	58.23
4715	NASDAQ	ADSK	Fri, Jan 23, 2015	58.32	58.85	58.01	58.19
4714	NASDAQ	ADSK	Thu, Jan 22, 2015	57.89	58.63	56.97	58.27
4713	NASDAQ	ADSK	Wed, Jan 21, 2015	56.78	58.19	56.48	57.55
4712	NASDAQ	ADSK	Tue, Jan 20, 2015	57.27	57.44	56.33	57.10
4711	NASDAQ	ADSK	Fri, Jan 16, 2015	55.59	56.95	55.51	56.85
4710	NASDAQ	ADSK	Thu, Jan 15, 2015	56.38	56.62	55.57	55.71
4709	NASDAQ	ADSK	Wed, Jan 14, 2015	56.59	57.12	55.90	56.41
4708	NASDAQ	ADSK	Tue, Jan 13, 2015	57.68	58.99	56.86	57.34
4707	NASDAQ	ADSK	Mon, Jan 12, 2015	58.34	58.55	57.14	57.29
4706	NASDAQ	ADSK	Fri, Jan 9, 2015	58.78	59.17	57.60	58.27
4705	NASDAQ	ADSK	Thu, Jan 8, 2015	57.87	59.13	57.74	58.80
4704	NASDAQ	ADSK	Wed, Jan 7, 2015	57.78	58.52	57.10	57.38
4703	NASDAQ	ADSK	Tue, Jan 6, 2015	58.89	59.22	57.31	57.50
4702	NASDAQ	ADSK	Mon, Jan 5, 2015	59.15	59.44	58.46	58.66
4701	NASDAQ	ADSK	Fri, Jan 2, 2015	60.06	60.49	58.95	59.53
4700	NASDAQ	ADSK	Wed, Dec 31, 2014	60.83	61.23	60.01	60.06
4699	NASDAQ	ADSK	Tue, Dec 30, 2014	60.24	60.92	60.18	60.51
4698	NASDAQ	ADSK	Mon, Dec 29, 2014	60.83	60.98	60.32	60.76
4697	NASDAQ	ADSK	Fri, Dec 26, 2014	60.92	61.51	60.89	61.03
4696	NASDAQ	ADSK	Wed, Dec 24, 2014	60.77	61.34	60.53	60.99
4695	NASDAQ	ADSK	Tue, Dec 23, 2014	60.34	60.98	59.99	60.65
4694	NASDAQ	ADSK	Mon, Dec 22, 2014	60.02	60.66	59.70	60.19
4693	NASDAQ	ADSK	Fri, Dec 19, 2014	59.49	60.34	59.36	59.90
4692	NASDAQ	ADSK	Thu, Dec 18, 2014	57.92	59.47	57.38	59.46
4691	NASDAQ	ADSK	Wed, Dec 17, 2014	56.50	57.17	56.12	57.01
4690	NASDAQ	ADSK	Tue, Dec 16, 2014	57.07	57.85	56.47	56.63
4689	NASDAQ	ADSK	Mon, Dec 15, 2014	59.12	59.73	58.21	58.21
4688	NASDAQ	ADSK	Fri, Dec 12, 2014	58.70	59.60	58.45	58.88
4687	NASDAQ	ADSK	Thu, Dec 11, 2014	59.25	60.14	58.68	58.82
4686	NASDAQ	ADSK	Wed, Dec 10, 2014	59.68	60.14	58.81	58.91
4685	NASDAQ	ADSK	Tue, Dec 9, 2014	59.48	60.33	59.13	60.17
4684	NASDAQ	ADSK	Mon, Dec 8, 2014	60.48	61.08	59.92	60.10
4683	NASDAQ	ADSK	Fri, Dec 5, 2014	61.13	61.42	60.65	60.90
4682	NASDAQ	ADSK	Thu, Dec 4, 2014	61.14	61.53	60.83	61.09
4681	NASDAQ	ADSK	Wed, Dec 3, 2014	60.54	61.48	60.54	61.45
4680	NASDAQ	ADSK	Tue, Dec 2, 2014	60.50	61.13	60.22	60.74
4679	NASDAQ	ADSK	Mon, Dec 1, 2014	61.72	61.97	60.50	60.51
4678	NASDAQ	ADSK	Fri, Nov 28, 2014	61.76	62.49	61.40	62.00
4677	NASDAQ	ADSK	Wed, Nov 26, 2014	61.04	61.55	60.93	61.35
4676	NASDAQ	ADSK	Tue, Nov 25, 2014	61.47	62.05	60.80	61.03
4675	NASDAQ	ADSK	Mon, Nov 24, 2014	61.68	61.80	60.92	61.28
4674	NASDAQ	ADSK	Fri, Nov 21, 2014	61.00	63.00	60.65	61.95
4673	NASDAQ	ADSK	Thu, Nov 20, 2014	58.66	59.14	58.29	58.41
4672	NASDAQ	ADSK	Wed, Nov 19, 2014	59.42	59.44	58.84	59.10
4671	NASDAQ	ADSK	Tue, Nov 18, 2014	59.48	60.20	59.17	59.23
4670	NASDAQ	ADSK	Mon, Nov 17, 2014	59.52	59.88	58.79	58.99
4669	NASDAQ	ADSK	Fri, Nov 14, 2014	59.37	59.89	59.26	59.66
4668	NASDAQ	ADSK	Thu, Nov 13, 2014	59.35	59.66	59.02	59.32
4667	NASDAQ	ADSK	Wed, Nov 12, 2014	58.88	59.47	58.83	58.98
4666	NASDAQ	ADSK	Tue, Nov 11, 2014	59.67	59.67	58.83	58.99
4665	NASDAQ	ADSK	Mon, Nov 10, 2014	59.32	59.79	59.06	59.40
4664	NASDAQ	ADSK	Fri, Nov 7, 2014	59.29	59.54	58.55	59.42
4663	NASDAQ	ADSK	Thu, Nov 6, 2014	58.60	59.33	58.45	59.20
4662	NASDAQ	ADSK	Wed, Nov 5, 2014	58.47	58.70	57.74	58.32
4661	NASDAQ	ADSK	Tue, Nov 4, 2014	57.58	58.37	57.53	58.24
4660	NASDAQ	ADSK	Mon, Nov 3, 2014	57.77	58.37	57.37	57.77
4659	NASDAQ	ADSK	Fri, Oct 31, 2014	58.55	58.74	57.47	57.54
4658	NASDAQ	ADSK	Thu, Oct 30, 2014	56.07	57.48	55.81	57.37
4657	NASDAQ	ADSK	Wed, Oct 29, 2014	56.01	56.70	55.58	55.96
4656	NASDAQ	ADSK	Tue, Oct 28, 2014	54.97	56.10	54.85	56.10
4655	NASDAQ	ADSK	Mon, Oct 27, 2014	54.25	54.97	54.07	54.77
4654	NASDAQ	ADSK	Fri, Oct 24, 2014	53.80	54.49	53.53	54.45
4653	NASDAQ	ADSK	Thu, Oct 23, 2014	52.45	54.15	52.46	53.55
4652	NASDAQ	ADSK	Wed, Oct 22, 2014	52.84	53.11	52.08	52.25
4651	NASDAQ	ADSK	Tue, Oct 21, 2014	52.44	53.11	52.06	52.80
4650	NASDAQ	ADSK	Mon, Oct 20, 2014	50.83	51.84	50.15	51.82
4649	NASDAQ	ADSK	Fri, Oct 17, 2014	50.35	51.21	50.14	50.79
4648	NASDAQ	ADSK	Thu, Oct 16, 2014	49.34	50.24	49.28	49.89
4647	NASDAQ	ADSK	Wed, Oct 15, 2014	49.01	50.67	48.38	50.52
4646	NASDAQ	ADSK	Tue, Oct 14, 2014	52.53	52.53	49.58	50.13
4645	NASDAQ	ADSK	Mon, Oct 13, 2014	53.45	53.68	51.89	51.94
4644	NASDAQ	ADSK	Fri, Oct 10, 2014	55.55	56.34	53.57	53.72
4643	NASDAQ	ADSK	Thu, Oct 9, 2014	57.01	57.64	55.72	56.07
4642	NASDAQ	ADSK	Wed, Oct 8, 2014	56.54	57.18	55.59	57.08
4641	NASDAQ	ADSK	Tue, Oct 7, 2014	57.87	57.97	56.54	56.59
4640	NASDAQ	ADSK	Mon, Oct 6, 2014	58.38	58.68	58.12	58.18
4639	NASDAQ	ADSK	Fri, Oct 3, 2014	57.90	58.49	57.81	58.12
4638	NASDAQ	ADSK	Thu, Oct 2, 2014	56.78	58.75	56.42	57.74
4637	NASDAQ	ADSK	Wed, Oct 1, 2014	53.48	56.00	53.00	55.66
4636	NASDAQ	ADSK	Tue, Sep 30, 2014	55.11	55.37	54.19	55.10
4635	NASDAQ	ADSK	Mon, Sep 29, 2014	53.68	55.08	53.52	55.04
4634	NASDAQ	ADSK	Fri, Sep 26, 2014	54.40	54.66	53.80	54.28
4633	NASDAQ	ADSK	Thu, Sep 25, 2014	55.57	55.65	54.40	54.43
4632	NASDAQ	ADSK	Wed, Sep 24, 2014	55.04	55.72	54.25	55.66
4631	NASDAQ	ADSK	Tue, Sep 23, 2014	54.70	55.15	54.70	54.95
4630	NASDAQ	ADSK	Mon, Sep 22, 2014	55.24	55.42	54.12	54.88
4629	NASDAQ	ADSK	Fri, Sep 19, 2014	55.85	55.98	54.85	55.61
4628	NASDAQ	ADSK	Thu, Sep 18, 2014	55.10	55.91	55.00	55.73
4627	NASDAQ	ADSK	Wed, Sep 17, 2014	54.32	55.21	54.05	54.89
4626	NASDAQ	ADSK	Tue, Sep 16, 2014	53.56	54.76	53.48	54.75
4625	NASDAQ	ADSK	Mon, Sep 15, 2014	52.99	53.91	52.99	53.73
4624	NASDAQ	ADSK	Fri, Sep 12, 2014	54.07	54.25	52.69	53.54
4623	NASDAQ	ADSK	Thu, Sep 11, 2014	53.19	54.15	52.81	54.13
4622	NASDAQ	ADSK	Wed, Sep 10, 2014	53.83	53.88	53.27	53.37
4621	NASDAQ	ADSK	Tue, Sep 9, 2014	54.20	54.38	53.53	53.64
4620	NASDAQ	ADSK	Mon, Sep 8, 2014	54.17	54.93	54.11	54.37
4619	NASDAQ	ADSK	Fri, Sep 5, 2014	54.36	54.37	53.83	54.18
4618	NASDAQ	ADSK	Thu, Sep 4, 2014	54.27	55.25	53.95	54.18
4617	NASDAQ	ADSK	Wed, Sep 3, 2014	53.80	54.41	53.46	54.36
4616	NASDAQ	ADSK	Tue, Sep 2, 2014	54.06	53.96	52.88	53.46
4615	NASDAQ	ADSK	Fri, Aug 29, 2014	54.50	54.39	53.45	53.64
4614	NASDAQ	ADSK	Thu, Aug 28, 2014	53.63	54.27	53.31	54.00
4613	NASDAQ	ADSK	Wed, Aug 27, 2014	54.34	54.50	53.73	53.78
4612	NASDAQ	ADSK	Tue, Aug 26, 2014	53.52	54.59	53.52	54.24
4611	NASDAQ	ADSK	Mon, Aug 25, 2014	53.70	53.83	53.20	53.54
4610	NASDAQ	ADSK	Fri, Aug 22, 2014	53.89	53.89	53.39	53.46
4609	NASDAQ	ADSK	Thu, Aug 21, 2014	53.68	53.93	53.50	53.78
4608	NASDAQ	ADSK	Wed, Aug 20, 2014	53.66	53.91	53.17	53.59
4607	NASDAQ	ADSK	Tue, Aug 19, 2014	53.95	54.03	53.55	53.75
4606	NASDAQ	ADSK	Mon, Aug 18, 2014	53.04	53.90	52.88	53.79
4605	NASDAQ	ADSK	Fri, Aug 15, 2014	58.66	58.53	51.88	52.66
4604	NASDAQ	ADSK	Thu, Aug 14, 2014	55.35	56.92	55.35	56.28
4603	NASDAQ	ADSK	Wed, Aug 13, 2014	54.64	55.82	54.64	55.79
4602	NASDAQ	ADSK	Tue, Aug 12, 2014	53.95	54.77	53.95	54.62
4601	NASDAQ	ADSK	Mon, Aug 11, 2014	54.17	54.39	53.81	54.34
4600	NASDAQ	ADSK	Fri, Aug 8, 2014	53.67	54.24	53.48	53.91
4599	NASDAQ	ADSK	Thu, Aug 7, 2014	54.58	54.81	53.44	53.63
4598	NASDAQ	ADSK	Wed, Aug 6, 2014	53.87	54.90	53.40	54.23
4597	NASDAQ	ADSK	Tue, Aug 5, 2014	53.79	54.68	53.73	54.15
4596	NASDAQ	ADSK	Mon, Aug 4, 2014	53.37	54.31	53.30	54.15
4595	NASDAQ	ADSK	Fri, Aug 1, 2014	53.36	53.82	52.48	53.34
4594	NASDAQ	ADSK	Thu, Jul 31, 2014	55.02	55.19	53.17	53.35
4593	NASDAQ	ADSK	Wed, Jul 30, 2014	55.79	55.95	55.29	55.61
4592	NASDAQ	ADSK	Tue, Jul 29, 2014	55.32	55.84	55.23	55.47
4591	NASDAQ	ADSK	Mon, Jul 28, 2014	55.26	55.52	54.51	55.19
4590	NASDAQ	ADSK	Fri, Jul 25, 2014	55.82	55.96	55.14	55.23
4589	NASDAQ	ADSK	Thu, Jul 24, 2014	56.12	56.47	55.87	56.00
4588	NASDAQ	ADSK	Wed, Jul 23, 2014	56.77	56.87	55.85	55.88
4587	NASDAQ	ADSK	Tue, Jul 22, 2014	56.34	56.93	56.34	56.39
4586	NASDAQ	ADSK	Mon, Jul 21, 2014	56.91	57.20	55.95	56.20
4585	NASDAQ	ADSK	Fri, Jul 18, 2014	55.78	57.39	55.47	57.36
4584	NASDAQ	ADSK	Thu, Jul 17, 2014	55.42	55.98	55.17	55.42
4583	NASDAQ	ADSK	Wed, Jul 16, 2014	55.72	55.79	55.24	55.42
4582	NASDAQ	ADSK	Tue, Jul 15, 2014	55.96	56.11	55.17	55.48
4581	NASDAQ	ADSK	Mon, Jul 14, 2014	55.81	56.17	55.70	56.04
4580	NASDAQ	ADSK	Fri, Jul 11, 2014	55.55	55.71	55.00	55.57
4579	NASDAQ	ADSK	Thu, Jul 10, 2014	55.37	55.99	54.78	55.44
4578	NASDAQ	ADSK	Wed, Jul 9, 2014	55.89	55.98	55.25	55.63
4577	NASDAQ	ADSK	Tue, Jul 8, 2014	56.05	56.20	54.54	55.64
4576	NASDAQ	ADSK	Mon, Jul 7, 2014	56.76	56.80	55.84	55.93
4575	NASDAQ	ADSK	Thu, Jul 3, 2014	57.03	57.28	56.84	56.88
4574	NASDAQ	ADSK	Wed, Jul 2, 2014	56.78	57.59	56.76	56.83
4573	NASDAQ	ADSK	Tue, Jul 1, 2014	56.07	57.30	55.97	57.13
4572	NASDAQ	ADSK	Mon, Jun 30, 2014	56.20	56.69	55.82	56.38
4571	NASDAQ	ADSK	Fri, Jun 27, 2014	55.69	56.43	55.63	56.40
4570	NASDAQ	ADSK	Thu, Jun 26, 2014	55.88	56.26	55.44	56.25
4569	NASDAQ	ADSK	Wed, Jun 25, 2014	55.80	56.00	55.45	55.62
4568	NASDAQ	ADSK	Tue, Jun 24, 2014	56.11	56.49	55.71	55.80
4567	NASDAQ	ADSK	Mon, Jun 23, 2014	56.12	56.43	55.84	56.17
4566	NASDAQ	ADSK	Fri, Jun 20, 2014	56.37	56.37	55.86	56.19
4565	NASDAQ	ADSK	Thu, Jun 19, 2014	56.78	57.17	55.67	56.31
4564	NASDAQ	ADSK	Wed, Jun 18, 2014	55.00	57.17	54.99	56.96
4563	NASDAQ	ADSK	Tue, Jun 17, 2014	54.15	55.00	54.15	54.63
4562	NASDAQ	ADSK	Mon, Jun 16, 2014	53.87	54.88	53.87	54.58
4561	NASDAQ	ADSK	Fri, Jun 13, 2014	54.12	54.45	53.77	54.25
4560	NASDAQ	ADSK	Thu, Jun 12, 2014	53.86	54.41	53.67	53.85
4559	NASDAQ	ADSK	Wed, Jun 11, 2014	53.80	54.11	53.54	54.09
4558	NASDAQ	ADSK	Tue, Jun 10, 2014	54.27	54.58	53.95	54.08
4557	NASDAQ	ADSK	Mon, Jun 9, 2014	54.66	54.87	54.17	54.51
4556	NASDAQ	ADSK	Fri, Jun 6, 2014	54.00	55.43	53.92	54.87
4555	NASDAQ	ADSK	Thu, Jun 5, 2014	52.95	53.74	52.83	53.72
4554	NASDAQ	ADSK	Wed, Jun 4, 2014	52.88	53.24	52.74	53.03
4553	NASDAQ	ADSK	Tue, Jun 3, 2014	52.50	53.18	52.25	53.15
4552	NASDAQ	ADSK	Mon, Jun 2, 2014	52.45	52.75	51.73	52.52
4551	NASDAQ	ADSK	Fri, May 30, 2014	52.79	52.79	52.07	52.37
4550	NASDAQ	ADSK	Thu, May 29, 2014	51.88	52.77	51.74	52.69
4549	NASDAQ	ADSK	Wed, May 28, 2014	52.58	52.65	51.56	51.72
4548	NASDAQ	ADSK	Tue, May 27, 2014	52.05	52.75	51.89	52.47
4547	NASDAQ	ADSK	Fri, May 23, 2014	51.68	52.06	51.15	52.00
4546	NASDAQ	ADSK	Thu, May 22, 2014	50.97	51.70	50.77	51.51
4545	NASDAQ	ADSK	Wed, May 21, 2014	51.24	51.63	50.58	50.93
4544	NASDAQ	ADSK	Tue, May 20, 2014	51.64	51.72	50.53	51.07
4543	NASDAQ	ADSK	Mon, May 19, 2014	51.22	52.50	51.22	51.55
4542	NASDAQ	ADSK	Fri, May 16, 2014	50.45	52.07	49.61	51.67
4541	NASDAQ	ADSK	Thu, May 15, 2014	48.05	48.23	47.07	47.82
4540	NASDAQ	ADSK	Wed, May 14, 2014	48.55	48.95	48.03	48.07
4539	NASDAQ	ADSK	Tue, May 13, 2014	48.79	49.05	48.17	48.32
4538	NASDAQ	ADSK	Mon, May 12, 2014	47.04	48.93	47.00	48.61
4537	NASDAQ	ADSK	Fri, May 9, 2014	46.77	47.00	46.11	46.85
4536	NASDAQ	ADSK	Thu, May 8, 2014	46.68	47.79	46.24	46.82
4535	NASDAQ	ADSK	Wed, May 7, 2014	47.07	47.23	46.09	46.76
4534	NASDAQ	ADSK	Tue, May 6, 2014	47.31	47.61	46.97	47.03
4533	NASDAQ	ADSK	Mon, May 5, 2014	47.61	47.86	47.08	47.52
4532	NASDAQ	ADSK	Fri, May 2, 2014	48.47	48.70	47.54	47.68
4531	NASDAQ	ADSK	Thu, May 1, 2014	47.84	48.94	47.81	48.42
4530	NASDAQ	ADSK	Wed, Apr 30, 2014	47.40	48.02	47.11	48.02
4529	NASDAQ	ADSK	Tue, Apr 29, 2014	46.80	47.59	46.50	47.57
4528	NASDAQ	ADSK	Mon, Apr 28, 2014	47.79	48.22	46.07	46.62
4527	NASDAQ	ADSK	Fri, Apr 25, 2014	47.63	48.08	46.93	47.00
4526	NASDAQ	ADSK	Thu, Apr 24, 2014	48.73	48.90	47.22	47.72
4525	NASDAQ	ADSK	Wed, Apr 23, 2014	48.65	48.95	47.93	48.24
4524	NASDAQ	ADSK	Tue, Apr 22, 2014	48.40	49.38	48.23	49.01
4523	NASDAQ	ADSK	Mon, Apr 21, 2014	48.64	48.87	48.06	48.40
4522	NASDAQ	ADSK	Thu, Apr 17, 2014	47.39	48.89	47.13	48.49
4521	NASDAQ	ADSK	Wed, Apr 16, 2014	47.26	47.64	46.63	47.55
4520	NASDAQ	ADSK	Tue, Apr 15, 2014	46.09	46.88	45.22	46.82
4519	NASDAQ	ADSK	Mon, Apr 14, 2014	45.74	46.34	45.27	45.83
4518	NASDAQ	ADSK	Fri, Apr 11, 2014	45.34	45.85	44.76	45.19
4517	NASDAQ	ADSK	Thu, Apr 10, 2014	48.44	48.44	45.89	45.97
4516	NASDAQ	ADSK	Wed, Apr 9, 2014	47.48	48.59	47.22	48.49
4515	NASDAQ	ADSK	Tue, Apr 8, 2014	46.68	47.44	46.27	47.15
4514	NASDAQ	ADSK	Mon, Apr 7, 2014	47.08	47.50	46.19	46.59
4513	NASDAQ	ADSK	Fri, Apr 4, 2014	48.85	49.14	46.54	47.32
4512	NASDAQ	ADSK	Thu, Apr 3, 2014	49.71	49.90	48.18	48.30
4511	NASDAQ	ADSK	Wed, Apr 2, 2014	50.10	50.29	49.43	49.58
4510	NASDAQ	ADSK	Tue, Apr 1, 2014	48.86	50.12	48.48	50.07
4509	NASDAQ	ADSK	Mon, Mar 31, 2014	48.78	49.70	48.69	49.18
4508	NASDAQ	ADSK	Fri, Mar 28, 2014	48.44	48.96	47.92	48.34
4507	NASDAQ	ADSK	Thu, Mar 27, 2014	48.60	48.60	47.91	48.27
4506	NASDAQ	ADSK	Wed, Mar 26, 2014	49.85	50.37	48.63	48.67
4505	NASDAQ	ADSK	Tue, Mar 25, 2014	49.87	50.75	49.46	49.78
4504	NASDAQ	ADSK	Mon, Mar 24, 2014	50.11	50.49	49.14	49.74
4503	NASDAQ	ADSK	Fri, Mar 21, 2014	52.07	52.07	50.04	50.04
4502	NASDAQ	ADSK	Thu, Mar 20, 2014	50.91	51.79	50.78	51.61
4501	NASDAQ	ADSK	Wed, Mar 19, 2014	52.66	52.90	50.86	51.05
4500	NASDAQ	ADSK	Tue, Mar 18, 2014	51.38	52.47	51.30	52.43
4499	NASDAQ	ADSK	Mon, Mar 17, 2014	50.88	51.74	50.69	51.28
4498	NASDAQ	ADSK	Fri, Mar 14, 2014	50.52	51.03	50.32	50.47
4497	NASDAQ	ADSK	Thu, Mar 13, 2014	52.62	52.73	50.13	50.47
4496	NASDAQ	ADSK	Wed, Mar 12, 2014	52.59	52.61	51.63	52.34
4495	NASDAQ	ADSK	Tue, Mar 11, 2014	52.66	53.26	52.52	52.81
4494	NASDAQ	ADSK	Mon, Mar 10, 2014	53.61	53.65	52.57	52.59
4493	NASDAQ	ADSK	Fri, Mar 7, 2014	53.68	53.92	53.25	53.61
4492	NASDAQ	ADSK	Thu, Mar 6, 2014	53.60	53.94	53.42	53.74
4491	NASDAQ	ADSK	Wed, Mar 5, 2014	53.15	53.70	52.99	53.44
4490	NASDAQ	ADSK	Tue, Mar 4, 2014	52.32	53.53	52.05	53.50
4489	NASDAQ	ADSK	Mon, Mar 3, 2014	51.32	51.72	50.59	51.67
4488	NASDAQ	ADSK	Fri, Feb 28, 2014	54.10	54.16	51.89	52.48
4487	NASDAQ	ADSK	Thu, Feb 27, 2014	57.20	58.68	53.72	54.28
4486	NASDAQ	ADSK	Wed, Feb 26, 2014	54.82	55.03	53.89	54.72
4485	NASDAQ	ADSK	Tue, Feb 25, 2014	54.45	54.77	54.03	54.66
4484	NASDAQ	ADSK	Mon, Feb 24, 2014	55.40	55.98	54.45	54.47
4483	NASDAQ	ADSK	Fri, Feb 21, 2014	55.10	55.55	54.62	55.40
4482	NASDAQ	ADSK	Thu, Feb 20, 2014	54.37	54.98	53.60	54.90
4481	NASDAQ	ADSK	Wed, Feb 19, 2014	54.52	55.17	54.37	54.47
4480	NASDAQ	ADSK	Tue, Feb 18, 2014	54.17	54.86	53.80	54.52
4479	NASDAQ	ADSK	Fri, Feb 14, 2014	53.94	54.97	53.94	54.17
4478	NASDAQ	ADSK	Thu, Feb 13, 2014	53.51	54.49	53.39	54.13
4477	NASDAQ	ADSK	Wed, Feb 12, 2014	52.93	53.88	52.76	53.77
4476	NASDAQ	ADSK	Tue, Feb 11, 2014	52.55	53.09	52.30	52.92
4475	NASDAQ	ADSK	Mon, Feb 10, 2014	51.84	52.49	51.75	52.28
4474	NASDAQ	ADSK	Fri, Feb 7, 2014	51.05	52.19	50.82	51.99
4473	NASDAQ	ADSK	Thu, Feb 6, 2014	49.89	51.11	49.70	50.96
4472	NASDAQ	ADSK	Wed, Feb 5, 2014	49.87	50.11	49.37	49.96
4471	NASDAQ	ADSK	Tue, Feb 4, 2014	49.79	50.38	49.63	50.12
4470	NASDAQ	ADSK	Mon, Feb 3, 2014	51.01	51.49	48.93	49.33
4469	NASDAQ	ADSK	Fri, Jan 31, 2014	50.77	51.63	50.70	51.25
4468	NASDAQ	ADSK	Thu, Jan 30, 2014	51.55	51.90	50.71	51.52
4467	NASDAQ	ADSK	Wed, Jan 29, 2014	50.76	51.00	49.61	49.65
4466	NASDAQ	ADSK	Tue, Jan 28, 2014	50.48	51.29	50.46	51.24
4465	NASDAQ	ADSK	Mon, Jan 27, 2014	50.63	50.95	49.33	50.59
4464	NASDAQ	ADSK	Fri, Jan 24, 2014	51.65	51.65	50.25	50.44
4463	NASDAQ	ADSK	Thu, Jan 23, 2014	52.68	52.68	51.71	51.86
4462	NASDAQ	ADSK	Wed, Jan 22, 2014	53.18	53.50	52.31	52.37
4461	NASDAQ	ADSK	Tue, Jan 21, 2014	53.42	54.18	53.03	53.30
4460	NASDAQ	ADSK	Fri, Jan 17, 2014	53.63	53.73	53.04	53.24
4459	NASDAQ	ADSK	Thu, Jan 16, 2014	53.08	53.73	52.98	53.60
4458	NASDAQ	ADSK	Wed, Jan 15, 2014	52.83	53.62	52.80	53.29
4457	NASDAQ	ADSK	Tue, Jan 14, 2014	51.65	52.74	51.29	52.64
4456	NASDAQ	ADSK	Mon, Jan 13, 2014	52.00	52.70	51.31	51.57
4455	NASDAQ	ADSK	Fri, Jan 10, 2014	51.14	51.48	50.64	51.47
4454	NASDAQ	ADSK	Thu, Jan 9, 2014	50.82	51.68	50.74	51.08
4453	NASDAQ	ADSK	Wed, Jan 8, 2014	49.50	50.55	49.05	50.24
4452	NASDAQ	ADSK	Tue, Jan 7, 2014	48.95	50.10	48.63	49.68
4451	NASDAQ	ADSK	Mon, Jan 6, 2014	48.98	49.29	48.29	48.55
4450	NASDAQ	ADSK	Fri, Jan 3, 2014	49.11	49.50	48.78	48.90
4449	NASDAQ	ADSK	Thu, Jan 2, 2014	49.33	49.74	48.88	49.25
4448	NASDAQ	ADSK	Tue, Dec 31, 2013	49.79	50.50	49.61	50.32
4447	NASDAQ	ADSK	Mon, Dec 30, 2013	49.60	49.79	49.07	49.58
4446	NASDAQ	ADSK	Fri, Dec 27, 2013	49.61	49.90	49.39	49.54
4445	NASDAQ	ADSK	Thu, Dec 26, 2013	49.63	49.85	49.36	49.39
4444	NASDAQ	ADSK	Tue, Dec 24, 2013	49.35	49.73	49.18	49.70
4443	NASDAQ	ADSK	Mon, Dec 23, 2013	49.31	49.53	49.07	49.46
4442	NASDAQ	ADSK	Fri, Dec 20, 2013	48.10	49.22	47.84	49.19
4441	NASDAQ	ADSK	Thu, Dec 19, 2013	48.12	48.45	47.89	48.05
4440	NASDAQ	ADSK	Wed, Dec 18, 2013	47.34	48.30	46.60	48.27
4439	NASDAQ	ADSK	Tue, Dec 17, 2013	47.19	47.71	47.00	47.50
4438	NASDAQ	ADSK	Mon, Dec 16, 2013	47.71	48.00	47.17	47.19
4437	NASDAQ	ADSK	Fri, Dec 13, 2013	45.99	48.39	45.80	47.74
4436	NASDAQ	ADSK	Thu, Dec 12, 2013	45.85	46.17	45.25	45.51
4435	NASDAQ	ADSK	Wed, Dec 11, 2013	46.94	47.05	45.64	45.75
4434	NASDAQ	ADSK	Tue, Dec 10, 2013	46.29	46.98	46.26	46.79
4433	NASDAQ	ADSK	Mon, Dec 9, 2013	45.80	46.85	45.75	46.78
4432	NASDAQ	ADSK	Fri, Dec 6, 2013	46.56	46.57	46.16	46.42
4431	NASDAQ	ADSK	Thu, Dec 5, 2013	46.18	46.56	45.81	45.94
4430	NASDAQ	ADSK	Wed, Dec 4, 2013	45.81	46.47	45.58	46.29
4429	NASDAQ	ADSK	Tue, Dec 3, 2013	45.40	45.98	45.20	45.77
4428	NASDAQ	ADSK	Mon, Dec 2, 2013	45.27	45.55	44.95	45.42
4427	NASDAQ	ADSK	Fri, Nov 29, 2013	45.28	45.40	44.97	45.25
4426	NASDAQ	ADSK	Wed, Nov 27, 2013	45.40	45.74	45.05	45.44
4425	NASDAQ	ADSK	Tue, Nov 26, 2013	45.39	45.52	45.00	45.28
4424	NASDAQ	ADSK	Mon, Nov 25, 2013	45.55	45.73	44.93	45.39
4423	NASDAQ	ADSK	Fri, Nov 22, 2013	43.64	45.95	43.55	45.86
4422	NASDAQ	ADSK	Thu, Nov 21, 2013	42.58	43.60	42.21	43.53
4421	NASDAQ	ADSK	Wed, Nov 20, 2013	42.50	43.04	42.21	42.34
4420	NASDAQ	ADSK	Tue, Nov 19, 2013	43.18	43.35	42.16	42.28
4419	NASDAQ	ADSK	Mon, Nov 18, 2013	44.14	44.40	43.24	43.30
4418	NASDAQ	ADSK	Fri, Nov 15, 2013	44.20	45.03	43.88	44.11
4417	NASDAQ	ADSK	Thu, Nov 14, 2013	42.97	44.21	42.90	44.13
4416	NASDAQ	ADSK	Wed, Nov 13, 2013	43.54	43.70	43.15	43.54
4415	NASDAQ	ADSK	Tue, Nov 12, 2013	43.29	43.74	43.25	43.61
4414	NASDAQ	ADSK	Mon, Nov 11, 2013	42.71	43.74	42.44	43.48
4413	NASDAQ	ADSK	Fri, Nov 8, 2013	41.89	42.77	41.73	42.76
4412	NASDAQ	ADSK	Thu, Nov 7, 2013	42.25	43.17	41.41	41.76
4411	NASDAQ	ADSK	Wed, Nov 6, 2013	41.96	42.15	41.54	42.02
4410	NASDAQ	ADSK	Tue, Nov 5, 2013	41.65	42.01	41.06	41.71
4409	NASDAQ	ADSK	Mon, Nov 4, 2013	41.85	42.00	41.50	41.80
4408	NASDAQ	ADSK	Fri, Nov 1, 2013	40.11	41.94	40.09	41.89
4407	NASDAQ	ADSK	Thu, Oct 31, 2013	40.10	40.34	39.86	39.90
4406	NASDAQ	ADSK	Wed, Oct 30, 2013	40.30	40.72	39.93	40.04
4405	NASDAQ	ADSK	Tue, Oct 29, 2013	39.86	40.30	39.51	40.30
4404	NASDAQ	ADSK	Mon, Oct 28, 2013	39.80	40.04	39.46	39.67
4403	NASDAQ	ADSK	Fri, Oct 25, 2013	40.52	40.52	39.71	39.87
4402	NASDAQ	ADSK	Thu, Oct 24, 2013	39.59	40.36	39.54	40.20
4401	NASDAQ	ADSK	Wed, Oct 23, 2013	39.76	39.99	39.24	39.49
4400	NASDAQ	ADSK	Tue, Oct 22, 2013	40.27	40.41	39.90	40.00
4399	NASDAQ	ADSK	Mon, Oct 21, 2013	40.36	40.62	39.83	40.02
4398	NASDAQ	ADSK	Fri, Oct 18, 2013	40.39	40.72	40.12	40.28
4397	NASDAQ	ADSK	Thu, Oct 17, 2013	40.52	40.69	39.85	40.41
4396	NASDAQ	ADSK	Wed, Oct 16, 2013	41.00	41.14	40.66	40.78
4395	NASDAQ	ADSK	Tue, Oct 15, 2013	41.04	41.16	40.70	40.89
4394	NASDAQ	ADSK	Mon, Oct 14, 2013	40.60	41.33	40.11	41.00
4393	NASDAQ	ADSK	Fri, Oct 11, 2013	40.57	41.13	40.39	41.05
4392	NASDAQ	ADSK	Thu, Oct 10, 2013	40.13	40.76	40.09	40.61
4391	NASDAQ	ADSK	Wed, Oct 9, 2013	40.47	40.62	39.36	39.96
4390	NASDAQ	ADSK	Tue, Oct 8, 2013	41.65	41.94	40.24	40.39
4389	NASDAQ	ADSK	Mon, Oct 7, 2013	41.93	42.18	41.62	41.69
4388	NASDAQ	ADSK	Fri, Oct 4, 2013	41.96	42.79	41.68	42.49
4387	NASDAQ	ADSK	Thu, Oct 3, 2013	41.54	42.25	41.21	42.15
4386	NASDAQ	ADSK	Wed, Oct 2, 2013	41.29	42.82	41.03	42.55
4385	NASDAQ	ADSK	Tue, Oct 1, 2013	40.36	40.87	40.17	40.49
4384	NASDAQ	ADSK	Mon, Sep 30, 2013	41.21	41.44	40.55	41.17
4383	NASDAQ	ADSK	Fri, Sep 27, 2013	41.59	42.11	41.45	41.79
4382	NASDAQ	ADSK	Thu, Sep 26, 2013	40.80	42.41	40.75	41.94
4381	NASDAQ	ADSK	Wed, Sep 25, 2013	40.64	41.10	40.24	40.67
4380	NASDAQ	ADSK	Tue, Sep 24, 2013	40.74	41.02	40.23	40.82
4379	NASDAQ	ADSK	Mon, Sep 23, 2013	40.57	41.14	40.35	40.76
4378	NASDAQ	ADSK	Fri, Sep 20, 2013	40.96	41.13	40.68	41.00
4377	NASDAQ	ADSK	Thu, Sep 19, 2013	40.61	41.19	40.42	40.94
4376	NASDAQ	ADSK	Wed, Sep 18, 2013	39.50	40.68	39.41	40.62
4375	NASDAQ	ADSK	Tue, Sep 17, 2013	39.09	39.38	38.89	39.31
4374	NASDAQ	ADSK	Mon, Sep 16, 2013	38.55	39.11	38.55	39.07
4373	NASDAQ	ADSK	Fri, Sep 13, 2013	38.06	38.33	38.00	38.18
4372	NASDAQ	ADSK	Thu, Sep 12, 2013	38.26	38.44	37.84	37.88
4371	NASDAQ	ADSK	Wed, Sep 11, 2013	38.03	38.34	37.78	38.31
4370	NASDAQ	ADSK	Tue, Sep 10, 2013	37.89	38.15	37.87	38.08
4369	NASDAQ	ADSK	Mon, Sep 9, 2013	37.18	37.83	37.14	37.70
4368	NASDAQ	ADSK	Fri, Sep 6, 2013	37.25	37.33	36.68	37.14
4367	NASDAQ	ADSK	Thu, Sep 5, 2013	37.10	37.29	36.95	37.04
4366	NASDAQ	ADSK	Wed, Sep 4, 2013	37.05	37.41	36.90	37.12
4365	NASDAQ	ADSK	Tue, Sep 3, 2013	37.11	37.71	36.83	37.13
4364	NASDAQ	ADSK	Fri, Aug 30, 2013	37.04	37.12	36.56	36.75
4363	NASDAQ	ADSK	Thu, Aug 29, 2013	36.75	37.29	36.72	37.02
4362	NASDAQ	ADSK	Wed, Aug 28, 2013	36.95	37.21	36.68	36.90
4361	NASDAQ	ADSK	Tue, Aug 27, 2013	37.38	37.60	36.95	36.99
4360	NASDAQ	ADSK	Mon, Aug 26, 2013	38.59	39.24	37.74	37.89
4359	NASDAQ	ADSK	Fri, Aug 23, 2013	38.90	41.72	38.75	38.91
4358	NASDAQ	ADSK	Thu, Aug 22, 2013	35.71	36.22	35.70	36.13
4357	NASDAQ	ADSK	Wed, Aug 21, 2013	35.69	36.04	35.57	35.62
4356	NASDAQ	ADSK	Tue, Aug 20, 2013	35.45	35.99	35.05	35.69
4355	NASDAQ	ADSK	Mon, Aug 19, 2013	35.96	36.36	35.40	35.41
4354	NASDAQ	ADSK	Fri, Aug 16, 2013	36.00	36.13	35.53	35.94
4353	NASDAQ	ADSK	Thu, Aug 15, 2013	36.46	36.46	35.86	36.04
4352	NASDAQ	ADSK	Wed, Aug 14, 2013	36.60	36.81	36.17	36.74
4351	NASDAQ	ADSK	Tue, Aug 13, 2013	36.06	36.81	35.92	36.68
4350	NASDAQ	ADSK	Mon, Aug 12, 2013	35.68	36.11	35.58	35.95
4349	NASDAQ	ADSK	Fri, Aug 9, 2013	35.63	36.00	35.48	35.85
4348	NASDAQ	ADSK	Thu, Aug 8, 2013	35.10	35.72	35.08	35.60
4347	NASDAQ	ADSK	Wed, Aug 7, 2013	34.90	34.98	34.31	34.89
4346	NASDAQ	ADSK	Tue, Aug 6, 2013	35.25	35.30	34.76	34.90
4345	NASDAQ	ADSK	Mon, Aug 5, 2013	34.95	35.51	34.90	35.26
4344	NASDAQ	ADSK	Fri, Aug 2, 2013	34.42	35.14	34.16	35.03
4343	NASDAQ	ADSK	Thu, Aug 1, 2013	34.79	35.14	34.22	34.27
4342	NASDAQ	ADSK	Wed, Jul 31, 2013	36.51	36.68	34.73	35.39
4341	NASDAQ	ADSK	Tue, Jul 30, 2013	36.27	36.72	36.06	36.58
4340	NASDAQ	ADSK	Mon, Jul 29, 2013	36.40	36.64	36.05	36.16
4339	NASDAQ	ADSK	Fri, Jul 26, 2013	36.37	36.73	35.95	36.51
4338	NASDAQ	ADSK	Thu, Jul 25, 2013	36.90	37.05	36.45	36.73
4337	NASDAQ	ADSK	Wed, Jul 24, 2013	36.80	37.22	36.80	36.86
4336	NASDAQ	ADSK	Tue, Jul 23, 2013	36.68	36.71	36.37	36.48
4335	NASDAQ	ADSK	Mon, Jul 22, 2013	36.40	36.71	36.07	36.47
4334	NASDAQ	ADSK	Fri, Jul 19, 2013	36.87	36.87	36.34	36.50
4333	NASDAQ	ADSK	Thu, Jul 18, 2013	36.37	36.91	36.37	36.87
4332	NASDAQ	ADSK	Wed, Jul 17, 2013	36.15	36.60	36.02	36.40
4331	NASDAQ	ADSK	Tue, Jul 16, 2013	36.11	36.39	35.83	36.16
4330	NASDAQ	ADSK	Mon, Jul 15, 2013	36.22	36.22	35.70	36.13
4329	NASDAQ	ADSK	Fri, Jul 12, 2013	35.49	36.40	35.42	36.01
4328	NASDAQ	ADSK	Thu, Jul 11, 2013	34.83	35.46	34.50	35.40
4327	NASDAQ	ADSK	Wed, Jul 10, 2013	34.36	34.59	33.98	34.31
4326	NASDAQ	ADSK	Tue, Jul 9, 2013	34.50	34.81	34.29	34.39
4325	NASDAQ	ADSK	Mon, Jul 8, 2013	34.30	34.47	34.18	34.38
4324	NASDAQ	ADSK	Fri, Jul 5, 2013	33.94	34.26	33.64	34.16
4323	NASDAQ	ADSK	Wed, Jul 3, 2013	33.31	33.68	33.23	33.49
4322	NASDAQ	ADSK	Tue, Jul 2, 2013	33.81	33.99	33.22	33.49
4321	NASDAQ	ADSK	Mon, Jul 1, 2013	34.01	34.32	33.73	33.80
4320	NASDAQ	ADSK	Fri, Jun 28, 2013	34.61	34.62	33.87	33.94
4319	NASDAQ	ADSK	Thu, Jun 27, 2013	34.71	35.26	34.63	34.92
4318	NASDAQ	ADSK	Wed, Jun 26, 2013	34.33	34.75	34.24	34.64
4317	NASDAQ	ADSK	Tue, Jun 25, 2013	33.85	34.17	33.50	34.04
4316	NASDAQ	ADSK	Mon, Jun 24, 2013	33.97	34.03	33.01	33.48
4315	NASDAQ	ADSK	Fri, Jun 21, 2013	34.50	34.68	33.59	34.21
4314	NASDAQ	ADSK	Thu, Jun 20, 2013	35.24	35.43	34.49	34.56
4313	NASDAQ	ADSK	Wed, Jun 19, 2013	35.48	36.40	35.30	35.51
4312	NASDAQ	ADSK	Tue, Jun 18, 2013	35.33	35.52	35.12	35.13
4311	NASDAQ	ADSK	Mon, Jun 17, 2013	34.90	35.57	34.88	35.43
4310	NASDAQ	ADSK	Fri, Jun 14, 2013	35.97	35.97	35.02	35.09
4309	NASDAQ	ADSK	Thu, Jun 13, 2013	34.80	36.02	34.60	35.88
4308	NASDAQ	ADSK	Wed, Jun 12, 2013	35.60	35.63	34.50	34.93
4307	NASDAQ	ADSK	Tue, Jun 11, 2013	35.61	35.89	35.27	35.33
4306	NASDAQ	ADSK	Mon, Jun 10, 2013	36.65	36.79	35.93	35.97
4305	NASDAQ	ADSK	Fri, Jun 7, 2013	36.32	36.92	36.12	36.65
4304	NASDAQ	ADSK	Thu, Jun 6, 2013	36.03	36.13	35.60	35.97
4303	NASDAQ	ADSK	Wed, Jun 5, 2013	36.68	37.00	36.07	36.12
4302	NASDAQ	ADSK	Tue, Jun 4, 2013	37.32	37.71	36.57	36.70
4301	NASDAQ	ADSK	Mon, Jun 3, 2013	37.95	38.07	36.92	37.38
4300	NASDAQ	ADSK	Fri, May 31, 2013	37.53	38.36	37.40	37.73
4299	NASDAQ	ADSK	Thu, May 30, 2013	37.14	37.99	37.08	37.90
4298	NASDAQ	ADSK	Wed, May 29, 2013	36.85	37.31	36.66	37.10
4297	NASDAQ	ADSK	Tue, May 28, 2013	36.51	37.08	36.33	37.07
4296	NASDAQ	ADSK	Fri, May 24, 2013	36.34	36.47	35.74	36.08
4295	NASDAQ	ADSK	Thu, May 23, 2013	36.36	36.96	36.22	36.46
4294	NASDAQ	ADSK	Wed, May 22, 2013	37.41	37.94	36.46	36.57
4293	NASDAQ	ADSK	Tue, May 21, 2013	37.05	37.63	36.87	37.48
4292	NASDAQ	ADSK	Mon, May 20, 2013	37.14	37.87	36.74	36.99
4291	NASDAQ	ADSK	Fri, May 17, 2013	36.75	37.33	34.40	37.11
4290	NASDAQ	ADSK	Thu, May 16, 2013	39.39	40.27	39.35	39.78
4289	NASDAQ	ADSK	Wed, May 15, 2013	39.32	39.78	39.19	39.43
4288	NASDAQ	ADSK	Tue, May 14, 2013	39.03	39.63	38.85	39.42
4287	NASDAQ	ADSK	Mon, May 13, 2013	39.64	39.64	38.68	38.90
4286	NASDAQ	ADSK	Fri, May 10, 2013	39.81	39.94	39.41	39.75
4285	NASDAQ	ADSK	Thu, May 9, 2013	39.95	40.22	39.56	39.75
4284	NASDAQ	ADSK	Wed, May 8, 2013	39.34	40.03	39.28	39.98
4283	NASDAQ	ADSK	Tue, May 7, 2013	39.66	40.02	39.16	39.54
4282	NASDAQ	ADSK	Mon, May 6, 2013	39.39	39.68	39.19	39.60
4281	NASDAQ	ADSK	Fri, May 3, 2013	39.00	39.53	38.78	39.52
4280	NASDAQ	ADSK	Thu, May 2, 2013	38.17	38.77	37.92	38.53
4279	NASDAQ	ADSK	Wed, May 1, 2013	39.23	39.69	38.05	38.19
4278	NASDAQ	ADSK	Tue, Apr 30, 2013	38.24	39.38	38.14	39.38
4277	NASDAQ	ADSK	Mon, Apr 29, 2013	37.36	38.24	37.25	38.21
4276	NASDAQ	ADSK	Fri, Apr 26, 2013	37.93	38.11	37.30	37.31
4275	NASDAQ	ADSK	Thu, Apr 25, 2013	37.50	38.15	37.31	37.87
4274	NASDAQ	ADSK	Wed, Apr 24, 2013	37.11	37.72	36.82	37.56
4273	NASDAQ	ADSK	Tue, Apr 23, 2013	36.49	37.26	36.39	37.26
4272	NASDAQ	ADSK	Mon, Apr 22, 2013	36.16	36.41	35.62	36.24
4271	NASDAQ	ADSK	Fri, Apr 19, 2013	35.91	36.45	35.51	36.12
4270	NASDAQ	ADSK	Thu, Apr 18, 2013	36.90	37.02	35.92	35.93
4269	NASDAQ	ADSK	Wed, Apr 17, 2013	37.33	37.43	36.38	36.82
4268	NASDAQ	ADSK	Tue, Apr 16, 2013	37.14	37.80	37.01	37.69
4267	NASDAQ	ADSK	Mon, Apr 15, 2013	38.11	38.21	36.56	36.71
4266	NASDAQ	ADSK	Fri, Apr 12, 2013	38.95	38.95	38.01	38.36
4265	NASDAQ	ADSK	Thu, Apr 11, 2013	39.49	39.52	38.92	39.01
4264	NASDAQ	ADSK	Wed, Apr 10, 2013	38.47	39.87	38.46	39.65
4263	NASDAQ	ADSK	Tue, Apr 9, 2013	38.37	38.63	38.03	38.46
4262	NASDAQ	ADSK	Mon, Apr 8, 2013	38.44	38.44	37.92	38.35
4261	NASDAQ	ADSK	Fri, Apr 5, 2013	37.87	38.40	37.27	38.35
4260	NASDAQ	ADSK	Thu, Apr 4, 2013	38.53	38.68	38.04	38.48
4259	NASDAQ	ADSK	Wed, Apr 3, 2013	39.55	39.76	38.44	38.54
4258	NASDAQ	ADSK	Tue, Apr 2, 2013	39.97	40.65	39.37	39.57
4257	NASDAQ	ADSK	Mon, Apr 1, 2013	40.09	40.68	39.76	39.93
4256	NASDAQ	ADSK	Thu, Mar 28, 2013	40.62	41.30	40.43	41.25
4255	NASDAQ	ADSK	Wed, Mar 27, 2013	40.46	40.96	40.29	40.92
4254	NASDAQ	ADSK	Tue, Mar 26, 2013	40.61	40.99	40.42	40.60
4253	NASDAQ	ADSK	Mon, Mar 25, 2013	41.00	41.21	40.27	40.38
4252	NASDAQ	ADSK	Fri, Mar 22, 2013	41.04	41.40	40.78	41.39
4251	NASDAQ	ADSK	Thu, Mar 21, 2013	40.60	41.27	40.25	41.03
4250	NASDAQ	ADSK	Wed, Mar 20, 2013	40.53	41.42	40.26	41.16
4249	NASDAQ	ADSK	Tue, Mar 19, 2013	40.05	40.38	39.32	39.67
4248	NASDAQ	ADSK	Mon, Mar 18, 2013	39.76	40.31	39.34	40.03
4247	NASDAQ	ADSK	Fri, Mar 15, 2013	40.51	40.64	40.14	40.14
4246	NASDAQ	ADSK	Thu, Mar 14, 2013	40.67	40.81	40.46	40.69
4245	NASDAQ	ADSK	Wed, Mar 13, 2013	40.28	40.57	39.95	40.46
4244	NASDAQ	ADSK	Tue, Mar 12, 2013	40.37	40.44	39.72	40.30
4243	NASDAQ	ADSK	Mon, Mar 11, 2013	40.00	40.39	39.98	40.36
4242	NASDAQ	ADSK	Fri, Mar 8, 2013	40.00	40.30	39.78	40.17
4241	NASDAQ	ADSK	Thu, Mar 7, 2013	39.87	40.08	39.54	40.01
4240	NASDAQ	ADSK	Wed, Mar 6, 2013	39.51	39.95	39.44	39.94
4239	NASDAQ	ADSK	Tue, Mar 5, 2013	38.76	39.55	38.75	39.34
4238	NASDAQ	ADSK	Mon, Mar 4, 2013	37.34	38.69	37.14	38.65
4237	NASDAQ	ADSK	Fri, Mar 1, 2013	37.25	37.56	36.55	37.36
4236	NASDAQ	ADSK	Thu, Feb 28, 2013	36.31	36.95	36.22	36.72
4235	NASDAQ	ADSK	Wed, Feb 27, 2013	36.62	36.98	35.99	36.20
4234	NASDAQ	ADSK	Tue, Feb 26, 2013	35.92	38.08	35.77	36.79
4233	NASDAQ	ADSK	Mon, Feb 25, 2013	38.23	38.25	36.52	36.62
4232	NASDAQ	ADSK	Fri, Feb 22, 2013	38.10	38.37	37.82	37.91
4231	NASDAQ	ADSK	Thu, Feb 21, 2013	38.58	38.62	37.91	37.97
4230	NASDAQ	ADSK	Wed, Feb 20, 2013	39.17	39.67	38.70	38.73
4229	NASDAQ	ADSK	Tue, Feb 19, 2013	39.10	39.12	38.84	38.98
4228	NASDAQ	ADSK	Fri, Feb 15, 2013	38.65	39.51	38.59	39.00
4227	NASDAQ	ADSK	Thu, Feb 14, 2013	38.54	38.77	38.22	38.67
4226	NASDAQ	ADSK	Wed, Feb 13, 2013	38.91	39.17	38.53	38.66
4225	NASDAQ	ADSK	Tue, Feb 12, 2013	38.91	39.24	38.80	38.91
4224	NASDAQ	ADSK	Mon, Feb 11, 2013	39.07	39.21	38.63	38.89
4223	NASDAQ	ADSK	Fri, Feb 8, 2013	38.79	39.00	38.69	38.89
4222	NASDAQ	ADSK	Thu, Feb 7, 2013	38.61	38.76	38.10	38.65
4221	NASDAQ	ADSK	Wed, Feb 6, 2013	38.86	39.03	38.51	38.71
4220	NASDAQ	ADSK	Tue, Feb 5, 2013	38.77	39.25	38.62	39.06
4219	NASDAQ	ADSK	Mon, Feb 4, 2013	38.75	39.18	38.40	38.53
4218	NASDAQ	ADSK	Fri, Feb 1, 2013	39.39	39.39	38.88	38.94
4217	NASDAQ	ADSK	Thu, Jan 31, 2013	38.77	39.30	38.62	38.88
4216	NASDAQ	ADSK	Wed, Jan 30, 2013	39.50	39.50	38.60	38.73
4215	NASDAQ	ADSK	Tue, Jan 29, 2013	38.65	39.11	38.02	38.86
4214	NASDAQ	ADSK	Mon, Jan 28, 2013	39.11	39.21	38.75	38.86
4213	NASDAQ	ADSK	Fri, Jan 25, 2013	39.50	40.00	38.90	38.99
4212	NASDAQ	ADSK	Thu, Jan 24, 2013	37.39	38.00	37.11	37.60
4211	NASDAQ	ADSK	Wed, Jan 23, 2013	36.71	37.05	36.61	36.86
4210	NASDAQ	ADSK	Tue, Jan 22, 2013	37.40	37.58	36.19	36.55
4209	NASDAQ	ADSK	Fri, Jan 18, 2013	37.25	37.53	37.14	37.50
4208	NASDAQ	ADSK	Thu, Jan 17, 2013	36.77	37.68	36.73	37.33
4207	NASDAQ	ADSK	Wed, Jan 16, 2013	36.76	37.51	36.43	36.73
4206	NASDAQ	ADSK	Tue, Jan 15, 2013	36.53	36.82	36.39	36.71
4205	NASDAQ	ADSK	Mon, Jan 14, 2013	36.64	36.98	36.63	36.83
4204	NASDAQ	ADSK	Fri, Jan 11, 2013	36.60	36.97	36.52	36.80
4203	NASDAQ	ADSK	Thu, Jan 10, 2013	36.89	36.94	36.03	36.52
4202	NASDAQ	ADSK	Wed, Jan 9, 2013	36.35	37.05	36.23	36.67
4201	NASDAQ	ADSK	Tue, Jan 8, 2013	36.15	36.42	35.96	36.30
4200	NASDAQ	ADSK	Mon, Jan 7, 2013	36.00	36.14	35.84	36.09
4199	NASDAQ	ADSK	Fri, Jan 4, 2013	36.53	36.67	36.29	36.36
4198	NASDAQ	ADSK	Thu, Jan 3, 2013	36.75	36.92	36.27	36.37
4197	NASDAQ	ADSK	Wed, Jan 2, 2013	36.05	36.95	36.05	36.94
4196	NASDAQ	ADSK	Mon, Dec 31, 2012	34.84	35.52	34.61	35.35
4195	NASDAQ	ADSK	Fri, Dec 28, 2012	34.80	35.31	34.69	34.99
4194	NASDAQ	ADSK	Thu, Dec 27, 2012	35.13	35.26	34.32	35.12
4193	NASDAQ	ADSK	Wed, Dec 26, 2012	35.75	36.00	35.10	35.15
4192	NASDAQ	ADSK	Mon, Dec 24, 2012	35.30	35.90	35.25	35.68
4191	NASDAQ	ADSK	Fri, Dec 21, 2012	35.32	35.62	34.73	35.49
4190	NASDAQ	ADSK	Thu, Dec 20, 2012	36.06	36.14	35.78	35.90
4189	NASDAQ	ADSK	Wed, Dec 19, 2012	35.97	36.96	35.73	36.00
4188	NASDAQ	ADSK	Tue, Dec 18, 2012	34.99	35.77	34.91	35.73
4187	NASDAQ	ADSK	Mon, Dec 17, 2012	34.24	35.21	34.21	34.88
4186	NASDAQ	ADSK	Fri, Dec 14, 2012	33.82	34.43	33.80	34.21
4185	NASDAQ	ADSK	Thu, Dec 13, 2012	34.28	34.33	33.53	33.88
4184	NASDAQ	ADSK	Wed, Dec 12, 2012	34.77	34.98	34.24	34.29
4183	NASDAQ	ADSK	Tue, Dec 11, 2012	33.72	34.90	33.72	34.62
4182	NASDAQ	ADSK	Mon, Dec 10, 2012	33.48	34.03	33.43	33.96
4181	NASDAQ	ADSK	Fri, Dec 7, 2012	33.90	33.96	33.42	33.76
4180	NASDAQ	ADSK	Thu, Dec 6, 2012	33.60	33.96	33.43	33.80
4179	NASDAQ	ADSK	Wed, Dec 5, 2012	33.04	33.83	32.77	33.60
4178	NASDAQ	ADSK	Tue, Dec 4, 2012	33.09	33.20	32.84	33.08
4177	NASDAQ	ADSK	Mon, Dec 3, 2012	33.35	33.50	32.85	32.99
4176	NASDAQ	ADSK	Fri, Nov 30, 2012	33.49	33.61	33.04	33.13
4175	NASDAQ	ADSK	Thu, Nov 29, 2012	33.23	33.63	33.22	33.51
4174	NASDAQ	ADSK	Wed, Nov 28, 2012	31.78	33.17	31.71	33.10
4173	NASDAQ	ADSK	Tue, Nov 27, 2012	32.21	32.23	31.78	31.92
4172	NASDAQ	ADSK	Mon, Nov 26, 2012	31.66	32.24	31.57	32.24
4171	NASDAQ	ADSK	Fri, Nov 23, 2012	31.51	31.83	31.38	31.80
4170	NASDAQ	ADSK	Wed, Nov 21, 2012	30.92	31.46	30.92	31.34
4169	NASDAQ	ADSK	Tue, Nov 20, 2012	31.30	31.42	30.77	30.87
4168	NASDAQ	ADSK	Mon, Nov 19, 2012	31.81	31.86	31.13	31.32
4167	NASDAQ	ADSK	Fri, Nov 16, 2012	30.82	31.99	30.53	31.48
4166	NASDAQ	ADSK	Thu, Nov 15, 2012	30.47	30.73	30.22	30.50
4165	NASDAQ	ADSK	Wed, Nov 14, 2012	30.73	31.44	30.39	30.44
4164	NASDAQ	ADSK	Tue, Nov 13, 2012	30.79	31.31	30.61	30.64
4163	NASDAQ	ADSK	Mon, Nov 12, 2012	31.00	31.26	30.78	31.00
4162	NASDAQ	ADSK	Fri, Nov 9, 2012	30.61	31.38	30.50	30.94
4161	NASDAQ	ADSK	Thu, Nov 8, 2012	30.99	31.24	30.72	30.73
4160	NASDAQ	ADSK	Wed, Nov 7, 2012	31.98	32.02	31.21	31.57
4159	NASDAQ	ADSK	Tue, Nov 6, 2012	32.26	32.53	32.04	32.41
4158	NASDAQ	ADSK	Mon, Nov 5, 2012	32.24	32.24	31.73	31.98
4157	NASDAQ	ADSK	Fri, Nov 2, 2012	32.56	32.71	32.10	32.14
4156	NASDAQ	ADSK	Thu, Nov 1, 2012	32.05	32.48	30.96	32.39
4155	NASDAQ	ADSK	Wed, Oct 31, 2012	32.28	32.51	31.66	31.85
4154	NASDAQ	ADSK	Fri, Oct 26, 2012	32.05	32.56	31.90	32.31
4153	NASDAQ	ADSK	Thu, Oct 25, 2012	31.86	32.30	31.73	32.10
4152	NASDAQ	ADSK	Wed, Oct 24, 2012	31.65	31.84	31.23	31.46
4151	NASDAQ	ADSK	Tue, Oct 23, 2012	30.61	31.52	30.44	31.37
4150	NASDAQ	ADSK	Mon, Oct 22, 2012	30.56	31.05	30.20	30.95
4149	NASDAQ	ADSK	Fri, Oct 19, 2012	31.58	31.60	30.42	30.47
4148	NASDAQ	ADSK	Thu, Oct 18, 2012	32.29	32.35	31.43	31.59
4147	NASDAQ	ADSK	Wed, Oct 17, 2012	32.55	32.67	31.91	32.20
4146	NASDAQ	ADSK	Tue, Oct 16, 2012	31.92	32.99	31.82	32.68
4145	NASDAQ	ADSK	Mon, Oct 15, 2012	31.26	31.94	31.22	31.90
4144	NASDAQ	ADSK	Fri, Oct 12, 2012	31.01	31.43	30.98	31.20
4143	NASDAQ	ADSK	Thu, Oct 11, 2012	31.29	31.41	30.92	31.01
4142	NASDAQ	ADSK	Wed, Oct 10, 2012	31.44	31.75	30.95	31.03
4141	NASDAQ	ADSK	Tue, Oct 9, 2012	32.38	32.44	31.32	31.47
4140	NASDAQ	ADSK	Mon, Oct 8, 2012	33.00	33.16	32.37	32.45
4139	NASDAQ	ADSK	Fri, Oct 5, 2012	33.46	33.61	32.87	33.10
4138	NASDAQ	ADSK	Thu, Oct 4, 2012	33.25	33.62	32.69	33.18
4137	NASDAQ	ADSK	Wed, Oct 3, 2012	33.46	33.81	33.36	33.78
4136	NASDAQ	ADSK	Tue, Oct 2, 2012	33.42	33.69	33.19	33.41
4135	NASDAQ	ADSK	Mon, Oct 1, 2012	32.61	33.74	32.61	33.38
4134	NASDAQ	ADSK	Fri, Sep 28, 2012	33.27	33.89	33.10	33.35
4133	NASDAQ	ADSK	Thu, Sep 27, 2012	32.56	33.41	32.37	33.30
4132	NASDAQ	ADSK	Wed, Sep 26, 2012	32.86	33.05	32.19	32.40
4131	NASDAQ	ADSK	Tue, Sep 25, 2012	33.58	34.00	32.74	32.93
4130	NASDAQ	ADSK	Mon, Sep 24, 2012	33.36	33.56	33.12	33.48
4129	NASDAQ	ADSK	Fri, Sep 21, 2012	33.75	34.00	33.59	33.68
4128	NASDAQ	ADSK	Thu, Sep 20, 2012	33.57	33.71	33.41	33.61
4127	NASDAQ	ADSK	Wed, Sep 19, 2012	33.53	34.16	33.44	33.56
4126	NASDAQ	ADSK	Tue, Sep 18, 2012	33.47	33.57	33.10	33.47
4125	NASDAQ	ADSK	Mon, Sep 17, 2012	33.40	33.59	33.05	33.59
4124	NASDAQ	ADSK	Fri, Sep 14, 2012	32.68	33.55	32.65	33.47
4123	NASDAQ	ADSK	Thu, Sep 13, 2012	32.48	32.97	32.21	32.74
4122	NASDAQ	ADSK	Wed, Sep 12, 2012	32.34	32.73	32.27	32.58
4121	NASDAQ	ADSK	Tue, Sep 11, 2012	32.16	32.38	31.92	32.19
4120	NASDAQ	ADSK	Mon, Sep 10, 2012	32.14	32.22	31.69	31.97
4119	NASDAQ	ADSK	Fri, Sep 7, 2012	32.74	32.74	32.17	32.22
4118	NASDAQ	ADSK	Thu, Sep 6, 2012	31.60	33.08	31.51	32.77
4117	NASDAQ	ADSK	Wed, Sep 5, 2012	31.49	31.63	31.01	31.30
4116	NASDAQ	ADSK	Tue, Sep 4, 2012	30.91	31.66	30.83	31.41
4115	NASDAQ	ADSK	Fri, Aug 31, 2012	30.82	31.48	30.55	31.05
4114	NASDAQ	ADSK	Thu, Aug 30, 2012	30.85	30.87	30.19	30.41
4113	NASDAQ	ADSK	Wed, Aug 29, 2012	31.34	31.51	30.66	30.92
4112	NASDAQ	ADSK	Tue, Aug 28, 2012	30.51	31.87	30.22	31.23
4111	NASDAQ	ADSK	Mon, Aug 27, 2012	30.43	30.63	29.57	30.51
4110	NASDAQ	ADSK	Fri, Aug 24, 2012	27.97	31.25	27.70	30.13
4109	NASDAQ	ADSK	Thu, Aug 23, 2012	35.37	36.21	34.96	35.71
4108	NASDAQ	ADSK	Wed, Aug 22, 2012	34.68	35.71	34.52	35.49
4107	NASDAQ	ADSK	Tue, Aug 21, 2012	34.13	35.07	34.06	34.60
4106	NASDAQ	ADSK	Mon, Aug 20, 2012	34.76	34.91	33.72	33.96
4105	NASDAQ	ADSK	Fri, Aug 17, 2012	34.72	35.11	34.28	34.97
4104	NASDAQ	ADSK	Thu, Aug 16, 2012	34.61	34.89	34.02	34.67
4103	NASDAQ	ADSK	Wed, Aug 15, 2012	34.05	34.58	34.05	34.48
4102	NASDAQ	ADSK	Tue, Aug 14, 2012	34.90	34.93	33.96	34.16
4101	NASDAQ	ADSK	Mon, Aug 13, 2012	34.86	35.05	34.32	34.68
4100	NASDAQ	ADSK	Fri, Aug 10, 2012	35.01	35.30	34.68	35.01
4099	NASDAQ	ADSK	Thu, Aug 9, 2012	35.20	35.51	34.97	35.17
4098	NASDAQ	ADSK	Wed, Aug 8, 2012	35.18	35.54	35.06	35.31
4097	NASDAQ	ADSK	Tue, Aug 7, 2012	34.85	35.40	34.80	35.25
4096	NASDAQ	ADSK	Mon, Aug 6, 2012	35.07	35.09	34.61	34.69
4095	NASDAQ	ADSK	Fri, Aug 3, 2012	34.54	35.24	34.39	34.98
4094	NASDAQ	ADSK	Thu, Aug 2, 2012	33.69	34.31	33.19	33.78
4093	NASDAQ	ADSK	Wed, Aug 1, 2012	34.22	34.55	33.78	34.04
4092	NASDAQ	ADSK	Tue, Jul 31, 2012	34.11	34.35	33.81	33.92
4091	NASDAQ	ADSK	Mon, Jul 30, 2012	34.65	34.68	33.62	34.12
4090	NASDAQ	ADSK	Fri, Jul 27, 2012	33.91	34.98	33.69	34.60
4089	NASDAQ	ADSK	Thu, Jul 26, 2012	32.82	33.83	32.67	33.49
4088	NASDAQ	ADSK	Wed, Jul 25, 2012	31.33	32.46	31.25	31.94
4087	NASDAQ	ADSK	Tue, Jul 24, 2012	31.78	31.86	31.07	31.33
4086	NASDAQ	ADSK	Mon, Jul 23, 2012	31.57	31.99	30.94	31.79
4085	NASDAQ	ADSK	Fri, Jul 20, 2012	33.30	33.32	32.12	32.16
4084	NASDAQ	ADSK	Thu, Jul 19, 2012	32.42	33.56	32.18	33.45
4083	NASDAQ	ADSK	Wed, Jul 18, 2012	31.81	32.54	31.63	32.21
4082	NASDAQ	ADSK	Tue, Jul 17, 2012	31.62	32.12	30.85	31.93
4081	NASDAQ	ADSK	Mon, Jul 16, 2012	31.53	31.56	30.94	31.39
4080	NASDAQ	ADSK	Fri, Jul 13, 2012	31.21	31.85	31.13	31.72
4079	NASDAQ	ADSK	Thu, Jul 12, 2012	30.27	31.58	30.12	31.26
4078	NASDAQ	ADSK	Wed, Jul 11, 2012	30.62	31.28	30.16	30.52
4077	NASDAQ	ADSK	Tue, Jul 10, 2012	31.58	32.00	30.37	30.65
4076	NASDAQ	ADSK	Mon, Jul 9, 2012	32.34	32.38	31.01	31.41
4075	NASDAQ	ADSK	Fri, Jul 6, 2012	34.19	34.26	31.99	32.31
4074	NASDAQ	ADSK	Thu, Jul 5, 2012	34.49	34.79	34.02	34.65
4073	NASDAQ	ADSK	Tue, Jul 3, 2012	34.61	34.91	34.46	34.70
4072	NASDAQ	ADSK	Mon, Jul 2, 2012	35.03	35.03	34.25	34.51
4071	NASDAQ	ADSK	Fri, Jun 29, 2012	33.61	35.00	33.51	34.99
4070	NASDAQ	ADSK	Thu, Jun 28, 2012	33.13	33.54	32.24	32.83
4069	NASDAQ	ADSK	Wed, Jun 27, 2012	33.24	33.74	32.81	33.55
4068	NASDAQ	ADSK	Tue, Jun 26, 2012	32.96	33.28	32.56	32.95
4067	NASDAQ	ADSK	Mon, Jun 25, 2012	33.32	33.43	32.71	32.81
4066	NASDAQ	ADSK	Fri, Jun 22, 2012	33.11	33.92	32.92	33.81
4065	NASDAQ	ADSK	Thu, Jun 21, 2012	34.69	34.69	32.98	33.05
4064	NASDAQ	ADSK	Wed, Jun 20, 2012	34.63	35.09	33.99	34.67
4063	NASDAQ	ADSK	Tue, Jun 19, 2012	33.99	35.13	33.76	34.64
4062	NASDAQ	ADSK	Mon, Jun 18, 2012	33.11	33.85	32.76	33.64
4061	NASDAQ	ADSK	Fri, Jun 15, 2012	32.03	33.43	31.94	33.37
4060	NASDAQ	ADSK	Thu, Jun 14, 2012	31.74	32.24	31.19	32.08
4059	NASDAQ	ADSK	Wed, Jun 13, 2012	32.05	32.25	31.54	31.70
4058	NASDAQ	ADSK	Tue, Jun 12, 2012	32.05	32.47	31.80	32.30
4057	NASDAQ	ADSK	Mon, Jun 11, 2012	33.18	33.37	31.78	31.84
4056	NASDAQ	ADSK	Fri, Jun 8, 2012	32.46	32.81	32.22	32.78
4055	NASDAQ	ADSK	Thu, Jun 7, 2012	33.47	33.74	32.54	32.65
4054	NASDAQ	ADSK	Wed, Jun 6, 2012	31.56	33.15	31.49	33.11
4053	NASDAQ	ADSK	Tue, Jun 5, 2012	30.80	31.52	30.63	31.27
4052	NASDAQ	ADSK	Mon, Jun 4, 2012	30.95	31.23	30.05	30.83
4051	NASDAQ	ADSK	Fri, Jun 1, 2012	31.27	31.39	30.74	30.84
4050	NASDAQ	ADSK	Thu, May 31, 2012	32.16	32.28	31.44	32.02
4049	NASDAQ	ADSK	Wed, May 30, 2012	32.32	32.41	31.76	32.15
4048	NASDAQ	ADSK	Tue, May 29, 2012	32.51	32.97	32.29	32.78
4047	NASDAQ	ADSK	Fri, May 25, 2012	31.89	32.20	31.68	32.12
4046	NASDAQ	ADSK	Thu, May 24, 2012	32.26	32.26	31.67	31.86
4045	NASDAQ	ADSK	Wed, May 23, 2012	32.01	32.39	31.31	32.18
4044	NASDAQ	ADSK	Tue, May 22, 2012	31.76	32.69	31.70	32.43
4043	NASDAQ	ADSK	Mon, May 21, 2012	30.32	31.91	29.98	31.85
4042	NASDAQ	ADSK	Fri, May 18, 2012	31.89	32.33	28.52	30.26
4041	NASDAQ	ADSK	Thu, May 17, 2012	35.91	36.03	34.70	34.73
4040	NASDAQ	ADSK	Wed, May 16, 2012	36.52	36.70	35.66	35.89
4039	NASDAQ	ADSK	Tue, May 15, 2012	36.17	37.41	35.94	36.45
4038	NASDAQ	ADSK	Mon, May 14, 2012	35.81	36.49	35.73	35.93
4037	NASDAQ	ADSK	Fri, May 11, 2012	36.09	36.66	35.98	36.25
4036	NASDAQ	ADSK	Thu, May 10, 2012	37.05	37.17	35.46	36.18
4035	NASDAQ	ADSK	Wed, May 9, 2012	36.09	37.12	35.79	36.80
4034	NASDAQ	ADSK	Tue, May 8, 2012	36.81	36.93	35.44	36.61
4033	NASDAQ	ADSK	Mon, May 7, 2012	37.19	37.50	37.04	37.20
4032	NASDAQ	ADSK	Fri, May 4, 2012	38.52	38.65	37.24	37.46
4031	NASDAQ	ADSK	Thu, May 3, 2012	40.19	40.26	38.83	38.92
4030	NASDAQ	ADSK	Wed, May 2, 2012	39.65	40.28	39.12	40.16
4029	NASDAQ	ADSK	Tue, May 1, 2012	39.48	41.28	39.37	40.73
4028	NASDAQ	ADSK	Mon, Apr 30, 2012	39.50	39.61	39.17	39.37
4027	NASDAQ	ADSK	Fri, Apr 27, 2012	40.20	40.31	39.58	39.63
4026	NASDAQ	ADSK	Thu, Apr 26, 2012	39.24	40.28	39.06	40.19
4025	NASDAQ	ADSK	Wed, Apr 25, 2012	39.24	39.47	38.98	39.27
4024	NASDAQ	ADSK	Tue, Apr 24, 2012	39.22	39.22	38.46	38.71
4023	NASDAQ	ADSK	Mon, Apr 23, 2012	39.86	39.95	38.71	39.03
4022	NASDAQ	ADSK	Fri, Apr 20, 2012	40.67	41.01	40.41	40.42
4021	NASDAQ	ADSK	Thu, Apr 19, 2012	41.30	41.87	40.35	40.58
4020	NASDAQ	ADSK	Wed, Apr 18, 2012	41.57	41.73	41.18	41.43
4019	NASDAQ	ADSK	Tue, Apr 17, 2012	41.35	42.00	41.35	41.80
4018	NASDAQ	ADSK	Mon, Apr 16, 2012	41.47	41.77	40.46	41.09
4017	NASDAQ	ADSK	Fri, Apr 13, 2012	40.33	41.34	40.28	41.25
4016	NASDAQ	ADSK	Thu, Apr 12, 2012	39.83	40.70	39.66	40.46
4015	NASDAQ	ADSK	Wed, Apr 11, 2012	40.15	40.15	39.39	39.62
4014	NASDAQ	ADSK	Tue, Apr 10, 2012	40.39	40.65	39.33	39.44
4013	NASDAQ	ADSK	Mon, Apr 9, 2012	40.70	40.90	40.44	40.54
4012	NASDAQ	ADSK	Thu, Apr 5, 2012	40.88	41.54	40.30	41.44
4011	NASDAQ	ADSK	Wed, Apr 4, 2012	41.74	41.95	41.43	41.75
4010	NASDAQ	ADSK	Tue, Apr 3, 2012	42.06	42.69	42.02	42.39
4009	NASDAQ	ADSK	Mon, Apr 2, 2012	41.38	42.37	41.23	42.34
4008	NASDAQ	ADSK	Fri, Mar 30, 2012	42.18	42.50	41.87	42.32
4007	NASDAQ	ADSK	Thu, Mar 29, 2012	41.62	42.24	41.28	42.04
4006	NASDAQ	ADSK	Wed, Mar 28, 2012	42.01	42.41	41.47	41.90
4005	NASDAQ	ADSK	Tue, Mar 27, 2012	42.14	42.60	41.89	42.19
4004	NASDAQ	ADSK	Mon, Mar 26, 2012	41.11	42.40	41.01	42.37
4003	NASDAQ	ADSK	Fri, Mar 23, 2012	41.00	41.25	40.57	41.08
4002	NASDAQ	ADSK	Thu, Mar 22, 2012	41.13	41.29	40.81	41.10
4001	NASDAQ	ADSK	Wed, Mar 21, 2012	41.01	41.71	40.90	41.70
4000	NASDAQ	ADSK	Tue, Mar 20, 2012	40.85	41.24	40.51	41.10
3999	NASDAQ	ADSK	Mon, Mar 19, 2012	40.51	41.64	40.44	41.40
3998	NASDAQ	ADSK	Fri, Mar 16, 2012	40.03	41.14	40.03	40.90
3997	NASDAQ	ADSK	Thu, Mar 15, 2012	39.09	40.21	39.04	40.08
3996	NASDAQ	ADSK	Wed, Mar 14, 2012	38.93	39.64	38.51	39.35
3995	NASDAQ	ADSK	Tue, Mar 13, 2012	37.06	38.76	36.80	38.67
3994	NASDAQ	ADSK	Mon, Mar 12, 2012	36.60	36.75	36.20	36.67
3993	NASDAQ	ADSK	Fri, Mar 9, 2012	36.50	37.23	36.50	36.81
3992	NASDAQ	ADSK	Thu, Mar 8, 2012	36.19	36.67	36.19	36.52
3991	NASDAQ	ADSK	Wed, Mar 7, 2012	35.89	36.28	35.75	36.06
3990	NASDAQ	ADSK	Tue, Mar 6, 2012	36.31	36.43	35.55	35.72
3989	NASDAQ	ADSK	Mon, Mar 5, 2012	37.03	37.09	36.37	36.65
3988	NASDAQ	ADSK	Fri, Mar 2, 2012	37.90	37.90	36.76	37.09
3987	NASDAQ	ADSK	Thu, Mar 1, 2012	38.06	38.52	37.30	37.99
3986	NASDAQ	ADSK	Wed, Feb 29, 2012	38.05	38.42	37.55	37.85
3985	NASDAQ	ADSK	Tue, Feb 28, 2012	38.02	38.29	37.59	37.99
3984	NASDAQ	ADSK	Mon, Feb 27, 2012	37.22	38.15	36.94	38.02
3983	NASDAQ	ADSK	Fri, Feb 24, 2012	38.23	38.30	37.13	37.62
3982	NASDAQ	ADSK	Thu, Feb 23, 2012	37.69	38.61	37.40	38.20
3981	NASDAQ	ADSK	Wed, Feb 22, 2012	38.01	38.35	37.61	37.76
3980	NASDAQ	ADSK	Tue, Feb 21, 2012	39.00	39.01	37.87	38.11
3979	NASDAQ	ADSK	Fri, Feb 17, 2012	39.51	39.58	38.88	38.91
3978	NASDAQ	ADSK	Thu, Feb 16, 2012	38.71	39.65	38.63	39.53
3977	NASDAQ	ADSK	Wed, Feb 15, 2012	39.02	39.18	38.48	38.65
3976	NASDAQ	ADSK	Tue, Feb 14, 2012	38.19	38.84	38.14	38.79
3975	NASDAQ	ADSK	Mon, Feb 13, 2012	37.99	38.50	37.82	38.37
3974	NASDAQ	ADSK	Fri, Feb 10, 2012	37.76	38.13	37.28	37.53
3973	NASDAQ	ADSK	Thu, Feb 9, 2012	38.35	38.61	37.98	38.40
3972	NASDAQ	ADSK	Wed, Feb 8, 2012	38.26	38.85	38.15	38.36
3971	NASDAQ	ADSK	Tue, Feb 7, 2012	37.74	38.56	37.41	38.34
3970	NASDAQ	ADSK	Mon, Feb 6, 2012	37.53	37.80	37.20	37.76
3969	NASDAQ	ADSK	Fri, Feb 3, 2012	37.37	37.95	37.37	37.85
3968	NASDAQ	ADSK	Thu, Feb 2, 2012	37.00	37.90	36.78	36.82
3967	NASDAQ	ADSK	Wed, Feb 1, 2012	36.33	37.26	36.05	37.00
3966	NASDAQ	ADSK	Tue, Jan 31, 2012	36.19	36.23	35.68	36.00
3965	NASDAQ	ADSK	Mon, Jan 30, 2012	36.21	36.22	35.41	35.91
3964	NASDAQ	ADSK	Fri, Jan 27, 2012	36.38	36.70	35.86	36.60
3963	NASDAQ	ADSK	Thu, Jan 26, 2012	36.45	37.97	36.25	36.55
3962	NASDAQ	ADSK	Wed, Jan 25, 2012	35.71	36.26	35.50	36.23
3961	NASDAQ	ADSK	Tue, Jan 24, 2012	34.62	35.94	34.61	35.81
3960	NASDAQ	ADSK	Mon, Jan 23, 2012	35.01	35.53	34.35	34.66
3959	NASDAQ	ADSK	Fri, Jan 20, 2012	35.33	35.88	34.97	35.04
3958	NASDAQ	ADSK	Thu, Jan 19, 2012	34.43	36.12	34.38	35.43
3957	NASDAQ	ADSK	Wed, Jan 18, 2012	32.13	34.57	32.05	34.34
3956	NASDAQ	ADSK	Tue, Jan 17, 2012	32.50	32.92	32.07	32.16
3955	NASDAQ	ADSK	Fri, Jan 13, 2012	32.00	32.17	31.38	31.92
3954	NASDAQ	ADSK	Thu, Jan 12, 2012	32.33	32.46	31.84	32.30
3953	NASDAQ	ADSK	Wed, Jan 11, 2012	32.50	32.66	31.76	32.18
3952	NASDAQ	ADSK	Tue, Jan 10, 2012	31.58	32.84	31.54	32.53
3951	NASDAQ	ADSK	Mon, Jan 9, 2012	30.93	31.18	30.66	31.08
3950	NASDAQ	ADSK	Fri, Jan 6, 2012	30.83	31.16	30.52	30.96
3949	NASDAQ	ADSK	Thu, Jan 5, 2012	30.10	31.23	29.82	30.82
3948	NASDAQ	ADSK	Wed, Jan 4, 2012	30.69	30.73	30.03	30.21
3947	NASDAQ	ADSK	Tue, Jan 3, 2012	31.22	31.83	30.77	30.81
3946	NASDAQ	ADSK	Fri, Dec 30, 2011	30.48	30.61	30.25	30.33
3945	NASDAQ	ADSK	Thu, Dec 29, 2011	29.93	30.50	29.88	30.40
3944	NASDAQ	ADSK	Wed, Dec 28, 2011	30.69	30.78	29.81	29.91
3943	NASDAQ	ADSK	Tue, Dec 27, 2011	30.69	31.12	30.60	30.78
3942	NASDAQ	ADSK	Fri, Dec 23, 2011	30.54	30.82	30.33	30.81
3941	NASDAQ	ADSK	Thu, Dec 22, 2011	30.36	30.83	30.15	30.46
3940	NASDAQ	ADSK	Wed, Dec 21, 2011	31.01	31.02	29.75	30.31
3939	NASDAQ	ADSK	Tue, Dec 20, 2011	30.62	31.72	30.62	31.49
3938	NASDAQ	ADSK	Mon, Dec 19, 2011	31.39	31.39	30.08	30.20
3937	NASDAQ	ADSK	Fri, Dec 16, 2011	31.33	32.46	31.15	31.20
3936	NASDAQ	ADSK	Thu, Dec 15, 2011	31.61	31.68	30.48	31.07
3935	NASDAQ	ADSK	Wed, Dec 14, 2011	32.45	32.66	31.11	31.25
3934	NASDAQ	ADSK	Tue, Dec 13, 2011	33.60	33.89	32.50	32.70
3933	NASDAQ	ADSK	Mon, Dec 12, 2011	33.91	34.15	33.11	33.44
3932	NASDAQ	ADSK	Fri, Dec 9, 2011	34.15	34.60	34.01	34.39
3931	NASDAQ	ADSK	Thu, Dec 8, 2011	34.36	34.75	33.86	33.92
3930	NASDAQ	ADSK	Wed, Dec 7, 2011	34.45	35.00	33.63	34.80
3929	NASDAQ	ADSK	Tue, Dec 6, 2011	33.90	34.92	33.89	34.78
3928	NASDAQ	ADSK	Mon, Dec 5, 2011	33.59	34.39	32.38	34.09
3927	NASDAQ	ADSK	Fri, Dec 2, 2011	34.62	34.88	33.90	33.97
3926	NASDAQ	ADSK	Thu, Dec 1, 2011	34.14	34.51	33.85	34.27
3925	NASDAQ	ADSK	Wed, Nov 30, 2011	32.42	34.10	32.41	34.07
3924	NASDAQ	ADSK	Tue, Nov 29, 2011	31.71	32.17	31.30	31.49
3923	NASDAQ	ADSK	Mon, Nov 28, 2011	30.79	31.92	30.75	31.60
3922	NASDAQ	ADSK	Fri, Nov 25, 2011	29.94	30.52	29.76	29.80
3921	NASDAQ	ADSK	Wed, Nov 23, 2011	30.98	30.98	29.96	30.04
3920	NASDAQ	ADSK	Tue, Nov 22, 2011	32.28	32.41	31.08	31.38
3919	NASDAQ	ADSK	Mon, Nov 21, 2011	33.23	33.24	32.13	32.40
3918	NASDAQ	ADSK	Fri, Nov 18, 2011	34.41	34.68	33.39	33.50
3917	NASDAQ	ADSK	Thu, Nov 17, 2011	35.82	35.89	33.86	34.45
3916	NASDAQ	ADSK	Wed, Nov 16, 2011	35.38	36.85	34.81	35.58
3915	NASDAQ	ADSK	Tue, Nov 15, 2011	33.40	34.49	32.92	34.04
3914	NASDAQ	ADSK	Mon, Nov 14, 2011	34.10	34.20	33.34	33.61
3913	NASDAQ	ADSK	Fri, Nov 11, 2011	33.34	34.47	33.32	34.20
3912	NASDAQ	ADSK	Thu, Nov 10, 2011	33.09	33.42	32.43	32.72
3911	NASDAQ	ADSK	Wed, Nov 9, 2011	34.20	34.20	32.41	32.54
3910	NASDAQ	ADSK	Tue, Nov 8, 2011	35.05	35.60	34.40	35.55
3909	NASDAQ	ADSK	Mon, Nov 7, 2011	35.02	35.25	33.70	34.70
3908	NASDAQ	ADSK	Fri, Nov 4, 2011	34.78	35.19	34.38	35.02
3907	NASDAQ	ADSK	Thu, Nov 3, 2011	34.00	35.32	33.28	35.16
3906	NASDAQ	ADSK	Wed, Nov 2, 2011	33.39	34.23	33.21	33.55
3905	NASDAQ	ADSK	Tue, Nov 1, 2011	33.45	33.73	32.74	32.97
3904	NASDAQ	ADSK	Mon, Oct 31, 2011	35.25	35.31	34.46	34.60
3903	NASDAQ	ADSK	Fri, Oct 28, 2011	35.23	36.04	34.98	35.83
3902	NASDAQ	ADSK	Thu, Oct 27, 2011	33.54	36.35	33.49	35.62
3901	NASDAQ	ADSK	Wed, Oct 26, 2011	32.81	32.90	31.69	32.74
3900	NASDAQ	ADSK	Tue, Oct 25, 2011	32.95	33.02	32.18	32.37
3899	NASDAQ	ADSK	Mon, Oct 24, 2011	31.96	33.17	31.96	33.05
3898	NASDAQ	ADSK	Fri, Oct 21, 2011	31.61	32.56	31.53	31.78
3897	NASDAQ	ADSK	Thu, Oct 20, 2011	31.07	31.37	30.05	31.27
3896	NASDAQ	ADSK	Wed, Oct 19, 2011	31.68	31.77	30.88	30.96
3895	NASDAQ	ADSK	Tue, Oct 18, 2011	31.21	32.05	30.63	31.89
3894	NASDAQ	ADSK	Mon, Oct 17, 2011	32.16	32.40	31.16	31.25
3893	NASDAQ	ADSK	Fri, Oct 14, 2011	31.46	32.43	31.12	32.42
3892	NASDAQ	ADSK	Thu, Oct 13, 2011	30.84	31.03	30.36	30.99
3891	NASDAQ	ADSK	Wed, Oct 12, 2011	30.31	31.55	30.05	31.02
3890	NASDAQ	ADSK	Tue, Oct 11, 2011	29.19	30.05	28.92	30.01
3889	NASDAQ	ADSK	Mon, Oct 10, 2011	28.87	29.28	28.50	29.27
3888	NASDAQ	ADSK	Fri, Oct 7, 2011	27.98	28.66	27.62	28.29
3887	NASDAQ	ADSK	Thu, Oct 6, 2011	27.12	28.01	26.41	27.99
3886	NASDAQ	ADSK	Wed, Oct 5, 2011	26.10	27.30	25.73	27.21
3885	NASDAQ	ADSK	Tue, Oct 4, 2011	25.05	26.13	24.63	26.08
3884	NASDAQ	ADSK	Mon, Oct 3, 2011	27.08	27.44	25.43	25.45
3883	NASDAQ	ADSK	Fri, Sep 30, 2011	28.87	29.05	27.75	27.79
3882	NASDAQ	ADSK	Thu, Sep 29, 2011	29.23	29.57	28.65	29.29
3881	NASDAQ	ADSK	Wed, Sep 28, 2011	30.19	30.22	28.62	28.70
3880	NASDAQ	ADSK	Tue, Sep 27, 2011	29.00	30.27	28.82	29.47
3879	NASDAQ	ADSK	Mon, Sep 26, 2011	28.46	28.56	27.33	28.30
3878	NASDAQ	ADSK	Fri, Sep 23, 2011	27.16	28.45	27.12	28.34
3877	NASDAQ	ADSK	Thu, Sep 22, 2011	27.48	28.13	27.00	27.66
3876	NASDAQ	ADSK	Wed, Sep 21, 2011	28.90	30.32	28.56	28.56
3875	NASDAQ	ADSK	Tue, Sep 20, 2011	28.85	29.20	28.05	28.11
3874	NASDAQ	ADSK	Mon, Sep 19, 2011	28.98	29.04	28.32	28.79
3873	NASDAQ	ADSK	Fri, Sep 16, 2011	29.49	29.68	29.06	29.45
3872	NASDAQ	ADSK	Thu, Sep 15, 2011	28.73	29.43	28.54	29.41
3871	NASDAQ	ADSK	Wed, Sep 14, 2011	27.96	28.85	27.35	28.44
3870	NASDAQ	ADSK	Tue, Sep 13, 2011	26.71	27.78	26.71	27.69
3869	NASDAQ	ADSK	Mon, Sep 12, 2011	25.07	26.75	25.00	26.72
3868	NASDAQ	ADSK	Fri, Sep 9, 2011	26.12	26.38	25.22	25.41
3867	NASDAQ	ADSK	Thu, Sep 8, 2011	27.11	27.12	26.19	26.28
3866	NASDAQ	ADSK	Wed, Sep 7, 2011	26.56	27.03	26.55	27.00
3865	NASDAQ	ADSK	Tue, Sep 6, 2011	25.56	26.23	25.25	26.13
3864	NASDAQ	ADSK	Fri, Sep 2, 2011	26.70	26.88	26.02	26.38
3863	NASDAQ	ADSK	Thu, Sep 1, 2011	28.39	28.53	27.04	27.23
3862	NASDAQ	ADSK	Wed, Aug 31, 2011	27.89	28.92	27.84	28.20
3861	NASDAQ	ADSK	Tue, Aug 30, 2011	27.79	28.08	27.39	27.70
3860	NASDAQ	ADSK	Mon, Aug 29, 2011	27.00	28.07	27.00	28.05
3859	NASDAQ	ADSK	Fri, Aug 26, 2011	25.50	26.80	25.29	26.63
3858	NASDAQ	ADSK	Thu, Aug 25, 2011	26.55	26.66	25.45	25.56
3857	NASDAQ	ADSK	Wed, Aug 24, 2011	25.20	26.52	24.89	26.47
3856	NASDAQ	ADSK	Tue, Aug 23, 2011	24.50	25.51	24.00	25.28
3855	NASDAQ	ADSK	Mon, Aug 22, 2011	24.21	24.83	24.15	24.29
3854	NASDAQ	ADSK	Fri, Aug 19, 2011	27.30	27.40	22.99	23.41
3853	NASDAQ	ADSK	Thu, Aug 18, 2011	27.49	27.90	26.16	26.51
3852	NASDAQ	ADSK	Wed, Aug 17, 2011	29.50	29.92	28.63	28.85
3851	NASDAQ	ADSK	Tue, Aug 16, 2011	29.80	29.88	28.94	29.45
3850	NASDAQ	ADSK	Mon, Aug 15, 2011	29.24	30.11	29.14	30.09
3849	NASDAQ	ADSK	Fri, Aug 12, 2011	28.90	29.49	28.41	29.18
3848	NASDAQ	ADSK	Thu, Aug 11, 2011	28.41	29.16	28.19	28.78
3847	NASDAQ	ADSK	Wed, Aug 10, 2011	29.32	29.45	28.09	28.16
3846	NASDAQ	ADSK	Tue, Aug 9, 2011	28.48	29.97	27.82	29.96
3845	NASDAQ	ADSK	Mon, Aug 8, 2011	29.93	30.24	28.05	28.06
3844	NASDAQ	ADSK	Fri, Aug 5, 2011	31.91	32.06	29.86	30.92
3843	NASDAQ	ADSK	Thu, Aug 4, 2011	33.45	33.62	31.54	31.57
3842	NASDAQ	ADSK	Wed, Aug 3, 2011	33.38	34.01	32.86	33.95
3841	NASDAQ	ADSK	Tue, Aug 2, 2011	34.08	34.48	33.44	33.44
3840	NASDAQ	ADSK	Mon, Aug 1, 2011	34.65	34.80	33.58	34.41
3839	NASDAQ	ADSK	Fri, Jul 29, 2011	34.03	34.79	33.67	34.41
3838	NASDAQ	ADSK	Thu, Jul 28, 2011	34.91	35.11	34.29	34.34
3837	NASDAQ	ADSK	Wed, Jul 27, 2011	36.21	36.33	34.84	34.90
3836	NASDAQ	ADSK	Tue, Jul 26, 2011	36.48	36.77	36.22	36.57
3835	NASDAQ	ADSK	Mon, Jul 25, 2011	36.64	36.96	36.37	36.48
3834	NASDAQ	ADSK	Fri, Jul 22, 2011	37.08	37.59	36.50	37.07
3833	NASDAQ	ADSK	Thu, Jul 21, 2011	35.94	36.43	35.50	36.20
3832	NASDAQ	ADSK	Wed, Jul 20, 2011	36.27	36.29	35.46	35.87
3831	NASDAQ	ADSK	Tue, Jul 19, 2011	35.59	36.57	35.58	36.33
3830	NASDAQ	ADSK	Mon, Jul 18, 2011	36.03	36.04	34.99	35.33
3829	NASDAQ	ADSK	Fri, Jul 15, 2011	36.53	36.80	35.82	36.15
3828	NASDAQ	ADSK	Thu, Jul 14, 2011	37.43	37.69	36.24	36.35
3827	NASDAQ	ADSK	Wed, Jul 13, 2011	37.54	38.21	37.20	37.26
3826	NASDAQ	ADSK	Tue, Jul 12, 2011	39.03	39.19	37.14	37.23
3825	NASDAQ	ADSK	Mon, Jul 11, 2011	39.73	39.91	38.91	38.99
3824	NASDAQ	ADSK	Fri, Jul 8, 2011	39.90	40.24	39.73	40.12
3823	NASDAQ	ADSK	Thu, Jul 7, 2011	39.57	40.45	39.55	40.39
3822	NASDAQ	ADSK	Wed, Jul 6, 2011	38.92	39.43	38.69	39.37
3821	NASDAQ	ADSK	Tue, Jul 5, 2011	38.83	38.93	38.44	38.87
3820	NASDAQ	ADSK	Fri, Jul 1, 2011	38.60	38.89	38.44	38.70
3819	NASDAQ	ADSK	Thu, Jun 30, 2011	38.76	39.15	38.49	38.60
3818	NASDAQ	ADSK	Wed, Jun 29, 2011	38.26	38.72	37.59	38.54
3817	NASDAQ	ADSK	Tue, Jun 28, 2011	37.46	38.24	37.41	38.18
3816	NASDAQ	ADSK	Mon, Jun 27, 2011	36.55	37.72	36.50	37.43
3815	NASDAQ	ADSK	Fri, Jun 24, 2011	37.35	37.35	36.32	36.69
3814	NASDAQ	ADSK	Thu, Jun 23, 2011	36.05	37.23	35.87	37.17
3813	NASDAQ	ADSK	Wed, Jun 22, 2011	36.66	36.79	36.01	36.47
3812	NASDAQ	ADSK	Tue, Jun 21, 2011	35.88	37.11	35.75	37.04
3811	NASDAQ	ADSK	Mon, Jun 20, 2011	35.67	35.91	35.53	35.70
3810	NASDAQ	ADSK	Fri, Jun 17, 2011	36.74	36.90	35.65	35.69
3809	NASDAQ	ADSK	Thu, Jun 16, 2011	36.63	36.85	36.00	36.44
3808	NASDAQ	ADSK	Wed, Jun 15, 2011	37.46	37.57	36.34	36.57
3807	NASDAQ	ADSK	Tue, Jun 14, 2011	37.88	38.22	37.84	37.92
3806	NASDAQ	ADSK	Mon, Jun 13, 2011	37.99	38.27	37.48	37.56
3805	NASDAQ	ADSK	Fri, Jun 10, 2011	37.97	38.22	37.61	37.90
3804	NASDAQ	ADSK	Thu, Jun 9, 2011	38.41	38.42	37.97	38.08
3803	NASDAQ	ADSK	Wed, Jun 8, 2011	39.50	39.50	37.65	38.24
3802	NASDAQ	ADSK	Tue, Jun 7, 2011	39.92	40.17	39.39	39.54
3801	NASDAQ	ADSK	Mon, Jun 6, 2011	40.68	40.80	40.19	40.28
3800	NASDAQ	ADSK	Fri, Jun 3, 2011	40.93	41.09	40.54	40.84
3799	NASDAQ	ADSK	Thu, Jun 2, 2011	41.38	41.63	40.78	41.36
3798	NASDAQ	ADSK	Wed, Jun 1, 2011	42.75	42.96	41.40	41.44
3797	NASDAQ	ADSK	Tue, May 31, 2011	42.79	43.00	42.41	42.98
3796	NASDAQ	ADSK	Fri, May 27, 2011	42.78	42.91	42.37	42.50
3795	NASDAQ	ADSK	Thu, May 26, 2011	42.22	42.83	42.15	42.68
3794	NASDAQ	ADSK	Wed, May 25, 2011	42.06	42.64	41.98	42.38
3793	NASDAQ	ADSK	Tue, May 24, 2011	42.29	42.85	42.01	42.09
3792	NASDAQ	ADSK	Mon, May 23, 2011	41.72	42.39	41.17	42.27
3791	NASDAQ	ADSK	Fri, May 20, 2011	44.36	44.36	41.59	42.35
3790	NASDAQ	ADSK	Thu, May 19, 2011	44.50	45.00	44.07	44.39
3789	NASDAQ	ADSK	Wed, May 18, 2011	43.39	44.38	43.23	44.28
3788	NASDAQ	ADSK	Tue, May 17, 2011	44.20	44.41	43.37	43.49
3787	NASDAQ	ADSK	Mon, May 16, 2011	45.25	45.54	44.29	44.39
3786	NASDAQ	ADSK	Fri, May 13, 2011	45.95	46.15	45.46	45.57
3785	NASDAQ	ADSK	Thu, May 12, 2011	44.97	46.00	44.73	45.99
3784	NASDAQ	ADSK	Wed, May 11, 2011	45.06	45.50	44.52	45.20
3783	NASDAQ	ADSK	Tue, May 10, 2011	44.33	45.31	44.28	45.15
3782	NASDAQ	ADSK	Mon, May 9, 2011	44.37	44.81	44.08	44.29
3781	NASDAQ	ADSK	Fri, May 6, 2011	44.04	45.29	43.71	44.31
3780	NASDAQ	ADSK	Thu, May 5, 2011	43.57	44.11	43.19	43.43
3779	NASDAQ	ADSK	Wed, May 4, 2011	44.21	44.31	43.21	43.75
3778	NASDAQ	ADSK	Tue, May 3, 2011	44.72	44.81	43.66	44.22
3777	NASDAQ	ADSK	Mon, May 2, 2011	45.32	45.37	44.28	44.66
3776	NASDAQ	ADSK	Fri, Apr 29, 2011	44.95	45.31	44.81	44.98
3775	NASDAQ	ADSK	Thu, Apr 28, 2011	44.93	45.45	44.71	45.00
3774	NASDAQ	ADSK	Wed, Apr 27, 2011	44.90	45.13	44.59	45.11
3773	NASDAQ	ADSK	Tue, Apr 26, 2011	45.56	45.60	44.93	44.99
3772	NASDAQ	ADSK	Mon, Apr 25, 2011	44.67	45.58	44.57	45.55
3771	NASDAQ	ADSK	Thu, Apr 21, 2011	44.44	44.96	44.41	44.88
3770	NASDAQ	ADSK	Wed, Apr 20, 2011	43.09	44.64	43.09	44.35
3769	NASDAQ	ADSK	Tue, Apr 19, 2011	42.51	42.66	42.15	42.43
3768	NASDAQ	ADSK	Mon, Apr 18, 2011	42.45	42.65	41.72	42.47
3767	NASDAQ	ADSK	Fri, Apr 15, 2011	42.67	43.24	42.47	43.09
3766	NASDAQ	ADSK	Thu, Apr 14, 2011	42.31	42.76	42.05	42.70
3765	NASDAQ	ADSK	Wed, Apr 13, 2011	42.55	42.96	42.18	42.63
3764	NASDAQ	ADSK	Tue, Apr 12, 2011	42.63	43.00	42.20	42.36
3763	NASDAQ	ADSK	Mon, Apr 11, 2011	42.88	43.18	42.53	42.85
3762	NASDAQ	ADSK	Fri, Apr 8, 2011	43.38	43.46	42.47	42.79
3761	NASDAQ	ADSK	Thu, Apr 7, 2011	43.28	43.47	42.77	43.16
3760	NASDAQ	ADSK	Wed, Apr 6, 2011	44.20	44.50	43.01	43.47
3759	NASDAQ	ADSK	Tue, Apr 5, 2011	43.87	44.19	43.46	43.96
3758	NASDAQ	ADSK	Mon, Apr 4, 2011	43.74	44.50	43.71	44.00
3757	NASDAQ	ADSK	Fri, Apr 1, 2011	43.07	44.00	42.92	43.83
3756	NASDAQ	ADSK	Thu, Mar 31, 2011	43.59	44.43	43.54	44.11
3755	NASDAQ	ADSK	Wed, Mar 30, 2011	43.62	43.82	43.38	43.60
3754	NASDAQ	ADSK	Tue, Mar 29, 2011	42.85	43.69	42.53	43.40
3753	NASDAQ	ADSK	Mon, Mar 28, 2011	43.02	43.56	42.80	42.97
3752	NASDAQ	ADSK	Fri, Mar 25, 2011	43.68	44.00	43.11	43.27
3751	NASDAQ	ADSK	Thu, Mar 24, 2011	42.00	44.00	41.98	43.81
3750	NASDAQ	ADSK	Wed, Mar 23, 2011	41.31	41.87	40.58	41.62
3749	NASDAQ	ADSK	Tue, Mar 22, 2011	41.12	41.66	40.93	41.51
3748	NASDAQ	ADSK	Mon, Mar 21, 2011	40.27	41.45	40.11	40.97
3747	NASDAQ	ADSK	Fri, Mar 18, 2011	39.10	39.83	39.02	39.40
3746	NASDAQ	ADSK	Thu, Mar 17, 2011	39.06	39.42	38.36	38.56
3745	NASDAQ	ADSK	Wed, Mar 16, 2011	38.89	39.40	38.14	38.47
3744	NASDAQ	ADSK	Tue, Mar 15, 2011	38.88	39.57	38.68	39.25
3743	NASDAQ	ADSK	Mon, Mar 14, 2011	39.58	40.69	39.49	40.38
3742	NASDAQ	ADSK	Fri, Mar 11, 2011	39.53	40.40	39.51	40.11
3741	NASDAQ	ADSK	Thu, Mar 10, 2011	39.70	40.17	38.51	39.90
3740	NASDAQ	ADSK	Wed, Mar 9, 2011	40.53	40.70	39.91	40.34
3739	NASDAQ	ADSK	Tue, Mar 8, 2011	40.21	40.94	39.98	40.68
3738	NASDAQ	ADSK	Mon, Mar 7, 2011	41.00	41.29	39.72	40.11
3737	NASDAQ	ADSK	Fri, Mar 4, 2011	41.16	41.35	40.46	40.71
3736	NASDAQ	ADSK	Thu, Mar 3, 2011	40.79	41.93	40.71	41.17
3735	NASDAQ	ADSK	Wed, Mar 2, 2011	41.09	41.37	40.26	40.35
3734	NASDAQ	ADSK	Tue, Mar 1, 2011	42.13	42.28	41.09	41.21
3733	NASDAQ	ADSK	Mon, Feb 28, 2011	42.62	42.76	41.63	42.05
3732	NASDAQ	ADSK	Fri, Feb 25, 2011	42.00	43.63	41.12	42.75
3731	NASDAQ	ADSK	Thu, Feb 24, 2011	39.90	41.04	39.70	40.43
3730	NASDAQ	ADSK	Wed, Feb 23, 2011	42.10	42.10	39.57	39.59
3729	NASDAQ	ADSK	Tue, Feb 22, 2011	42.68	43.01	41.75	42.10
3728	NASDAQ	ADSK	Fri, Feb 18, 2011	43.68	44.25	43.31	43.40
3727	NASDAQ	ADSK	Thu, Feb 17, 2011	43.73	43.86	42.77	43.66
3726	NASDAQ	ADSK	Wed, Feb 16, 2011	42.78	44.44	42.73	43.84
3725	NASDAQ	ADSK	Tue, Feb 15, 2011	42.17	42.78	42.01	42.71
3724	NASDAQ	ADSK	Mon, Feb 14, 2011	42.55	43.09	42.29	42.34
3723	NASDAQ	ADSK	Fri, Feb 11, 2011	42.62	42.86	42.32	42.69
3722	NASDAQ	ADSK	Thu, Feb 10, 2011	42.00	42.87	41.83	42.75
3721	NASDAQ	ADSK	Wed, Feb 9, 2011	42.68	42.89	42.03	42.24
3720	NASDAQ	ADSK	Tue, Feb 8, 2011	43.41	43.41	42.32	42.93
3719	NASDAQ	ADSK	Mon, Feb 7, 2011	43.62	43.88	43.31	43.52
3718	NASDAQ	ADSK	Fri, Feb 4, 2011	43.80	44.37	43.59	43.69
3717	NASDAQ	ADSK	Thu, Feb 3, 2011	43.17	43.82	42.84	43.75
3716	NASDAQ	ADSK	Wed, Feb 2, 2011	41.97	43.54	41.81	43.41
3715	NASDAQ	ADSK	Tue, Feb 1, 2011	41.00	42.30	40.92	42.16
3714	NASDAQ	ADSK	Mon, Jan 31, 2011	39.99	40.75	39.88	40.68
3713	NASDAQ	ADSK	Fri, Jan 28, 2011	40.84	41.39	39.36	39.97
3712	NASDAQ	ADSK	Thu, Jan 27, 2011	40.89	40.99	39.77	40.77
3711	NASDAQ	ADSK	Wed, Jan 26, 2011	40.41	41.34	40.26	40.88
3710	NASDAQ	ADSK	Tue, Jan 25, 2011	40.80	40.81	39.51	40.33
3709	NASDAQ	ADSK	Mon, Jan 24, 2011	41.47	41.65	40.63	41.05
3708	NASDAQ	ADSK	Fri, Jan 21, 2011	41.40	42.09	41.26	41.50
3707	NASDAQ	ADSK	Thu, Jan 20, 2011	41.44	41.49	40.43	41.31
3706	NASDAQ	ADSK	Wed, Jan 19, 2011	41.80	42.00	41.21	41.49
3705	NASDAQ	ADSK	Tue, Jan 18, 2011	41.46	42.32	41.41	42.03
3704	NASDAQ	ADSK	Fri, Jan 14, 2011	40.90	41.62	40.80	41.44
3703	NASDAQ	ADSK	Thu, Jan 13, 2011	40.43	41.24	40.33	41.08
3702	NASDAQ	ADSK	Wed, Jan 12, 2011	40.01	40.93	39.36	40.53
3701	NASDAQ	ADSK	Tue, Jan 11, 2011	41.18	41.37	40.63	40.80
3700	NASDAQ	ADSK	Mon, Jan 10, 2011	40.44	41.12	39.88	40.87
3699	NASDAQ	ADSK	Fri, Jan 7, 2011	41.41	41.45	40.35	40.76
3698	NASDAQ	ADSK	Thu, Jan 6, 2011	41.16	41.39	40.91	41.26
3697	NASDAQ	ADSK	Wed, Jan 5, 2011	39.36	41.33	39.36	41.24
3696	NASDAQ	ADSK	Tue, Jan 4, 2011	39.28	39.32	38.04	38.53
3695	NASDAQ	ADSK	Mon, Jan 3, 2011	38.63	39.85	38.63	39.27
3694	NASDAQ	ADSK	Fri, Dec 31, 2010	38.71	38.82	37.92	38.20
3693	NASDAQ	ADSK	Thu, Dec 30, 2010	39.20	39.35	38.77	38.79
3692	NASDAQ	ADSK	Wed, Dec 29, 2010	39.04	39.41	38.81	39.23
3691	NASDAQ	ADSK	Tue, Dec 28, 2010	39.22	39.48	38.75	39.01
3690	NASDAQ	ADSK	Mon, Dec 27, 2010	39.07	39.23	38.38	39.13
3689	NASDAQ	ADSK	Thu, Dec 23, 2010	39.49	39.64	39.03	39.31
3688	NASDAQ	ADSK	Wed, Dec 22, 2010	39.67	39.80	39.25	39.62
3687	NASDAQ	ADSK	Tue, Dec 21, 2010	39.50	39.72	39.05	39.65
3686	NASDAQ	ADSK	Mon, Dec 20, 2010	39.14	39.51	38.48	39.39
3685	NASDAQ	ADSK	Fri, Dec 17, 2010	38.75	39.50	38.63	39.13
3684	NASDAQ	ADSK	Thu, Dec 16, 2010	38.46	38.76	37.58	38.71
3683	NASDAQ	ADSK	Wed, Dec 15, 2010	38.80	39.01	38.10	38.31
3682	NASDAQ	ADSK	Tue, Dec 14, 2010	38.64	39.17	38.44	38.92
3681	NASDAQ	ADSK	Mon, Dec 13, 2010	39.16	39.20	38.55	38.55
3680	NASDAQ	ADSK	Fri, Dec 10, 2010	38.10	39.19	38.10	39.11
3679	NASDAQ	ADSK	Thu, Dec 9, 2010	38.00	38.36	37.91	38.09
3678	NASDAQ	ADSK	Wed, Dec 8, 2010	37.50	37.83	37.30	37.83
3677	NASDAQ	ADSK	Tue, Dec 7, 2010	37.97	38.05	37.17	37.27
3676	NASDAQ	ADSK	Mon, Dec 6, 2010	37.85	37.90	37.24	37.58
3675	NASDAQ	ADSK	Fri, Dec 3, 2010	37.51	38.00	37.16	37.99
3674	NASDAQ	ADSK	Thu, Dec 2, 2010	36.56	37.70	36.40	37.64
3673	NASDAQ	ADSK	Wed, Dec 1, 2010	35.72	36.83	35.72	36.57
3672	NASDAQ	ADSK	Tue, Nov 30, 2010	35.04	35.58	34.69	35.29
3671	NASDAQ	ADSK	Mon, Nov 29, 2010	35.18	35.70	34.48	35.52
3670	NASDAQ	ADSK	Fri, Nov 26, 2010	35.00	35.48	34.92	35.20
3669	NASDAQ	ADSK	Wed, Nov 24, 2010	34.63	35.89	34.63	35.43
3668	NASDAQ	ADSK	Tue, Nov 23, 2010	34.29	34.47	33.68	34.42
3667	NASDAQ	ADSK	Mon, Nov 22, 2010	33.62	34.92	33.20	34.81
3666	NASDAQ	ADSK	Fri, Nov 19, 2010	34.59	35.44	33.65	33.77
3665	NASDAQ	ADSK	Thu, Nov 18, 2010	35.78	36.64	35.58	36.26
3664	NASDAQ	ADSK	Wed, Nov 17, 2010	34.70	35.32	34.34	35.28
3663	NASDAQ	ADSK	Tue, Nov 16, 2010	35.41	35.80	34.37	34.52
3662	NASDAQ	ADSK	Mon, Nov 15, 2010	35.36	35.89	35.09	35.12
3661	NASDAQ	ADSK	Fri, Nov 12, 2010	35.90	36.06	34.82	35.25
3660	NASDAQ	ADSK	Thu, Nov 11, 2010	35.68	36.44	35.29	36.28
3659	NASDAQ	ADSK	Wed, Nov 10, 2010	35.34	35.90	35.06	35.86
3658	NASDAQ	ADSK	Tue, Nov 9, 2010	35.48	35.78	35.03	35.30
3657	NASDAQ	ADSK	Mon, Nov 8, 2010	35.43	35.93	35.06	35.41
3656	NASDAQ	ADSK	Fri, Nov 5, 2010	36.00	36.12	35.50	35.68
3655	NASDAQ	ADSK	Thu, Nov 4, 2010	35.72	36.24	35.71	35.84
3654	NASDAQ	ADSK	Wed, Nov 3, 2010	35.43	35.66	34.75	35.31
3653	NASDAQ	ADSK	Tue, Nov 2, 2010	35.31	35.58	35.03	35.31
3652	NASDAQ	ADSK	Mon, Nov 1, 2010	36.22	36.23	34.73	34.91
3651	NASDAQ	ADSK	Fri, Oct 29, 2010	35.31	36.29	35.31	36.20
3650	NASDAQ	ADSK	Thu, Oct 28, 2010	35.74	35.87	35.26	35.42
3649	NASDAQ	ADSK	Wed, Oct 27, 2010	35.35	35.85	34.88	35.63
3648	NASDAQ	ADSK	Tue, Oct 26, 2010	35.10	35.70	34.96	35.63
3647	NASDAQ	ADSK	Mon, Oct 25, 2010	35.00	35.58	34.85	35.43
3646	NASDAQ	ADSK	Fri, Oct 22, 2010	34.24	34.85	33.94	34.84
3645	NASDAQ	ADSK	Thu, Oct 21, 2010	34.10	34.87	33.66	34.22
3644	NASDAQ	ADSK	Wed, Oct 20, 2010	32.83	34.16	32.83	34.01
3643	NASDAQ	ADSK	Tue, Oct 19, 2010	32.81	33.17	32.17	32.77
3642	NASDAQ	ADSK	Mon, Oct 18, 2010	33.29	33.32	32.75	33.16
3641	NASDAQ	ADSK	Fri, Oct 15, 2010	33.66	33.77	33.14	33.32
3640	NASDAQ	ADSK	Thu, Oct 14, 2010	33.40	33.77	33.23	33.35
3639	NASDAQ	ADSK	Wed, Oct 13, 2010	32.91	33.63	32.85	33.46
3638	NASDAQ	ADSK	Tue, Oct 12, 2010	32.06	32.78	31.82	32.68
3637	NASDAQ	ADSK	Mon, Oct 11, 2010	31.30	32.00	31.09	31.86
3636	NASDAQ	ADSK	Fri, Oct 8, 2010	31.88	32.05	31.23	31.43
3635	NASDAQ	ADSK	Thu, Oct 7, 2010	31.65	32.14	31.25	31.94
3634	NASDAQ	ADSK	Wed, Oct 6, 2010	32.42	32.80	31.19	31.44
3633	NASDAQ	ADSK	Tue, Oct 5, 2010	31.92	32.94	31.64	32.71
3632	NASDAQ	ADSK	Mon, Oct 4, 2010	31.54	31.96	31.00	31.38
3631	NASDAQ	ADSK	Fri, Oct 1, 2010	31.23	32.17	31.23	31.88
3630	NASDAQ	ADSK	Thu, Sep 30, 2010	32.47	32.59	31.66	31.97
3629	NASDAQ	ADSK	Wed, Sep 29, 2010	32.33	32.70	31.87	31.94
3628	NASDAQ	ADSK	Tue, Sep 28, 2010	32.06	33.13	31.66	32.34
3627	NASDAQ	ADSK	Mon, Sep 27, 2010	31.83	32.03	31.71	31.79
3626	NASDAQ	ADSK	Fri, Sep 24, 2010	31.78	32.12	31.66	31.97
3625	NASDAQ	ADSK	Thu, Sep 23, 2010	31.32	31.79	31.13	31.22
3624	NASDAQ	ADSK	Wed, Sep 22, 2010	32.91	32.92	31.57	31.66
3623	NASDAQ	ADSK	Tue, Sep 21, 2010	33.44	33.60	32.96	33.07
3622	NASDAQ	ADSK	Mon, Sep 20, 2010	32.67	33.48	32.66	33.44
3621	NASDAQ	ADSK	Fri, Sep 17, 2010	32.98	33.18	32.39	32.56
3620	NASDAQ	ADSK	Thu, Sep 16, 2010	32.48	32.82	32.30	32.73
3619	NASDAQ	ADSK	Wed, Sep 15, 2010	32.13	32.61	32.01	32.49
3618	NASDAQ	ADSK	Tue, Sep 14, 2010	31.88	32.64	31.79	32.31
3617	NASDAQ	ADSK	Mon, Sep 13, 2010	31.09	32.08	31.08	31.96
3616	NASDAQ	ADSK	Fri, Sep 10, 2010	30.35	31.07	30.11	30.96
3615	NASDAQ	ADSK	Thu, Sep 9, 2010	30.50	30.67	30.14	30.38
3614	NASDAQ	ADSK	Wed, Sep 8, 2010	29.68	30.23	29.56	30.07
3613	NASDAQ	ADSK	Tue, Sep 7, 2010	29.81	29.99	29.37	29.49
3612	NASDAQ	ADSK	Fri, Sep 3, 2010	29.81	30.16	29.52	30.02
3611	NASDAQ	ADSK	Thu, Sep 2, 2010	28.79	29.33	28.62	29.32
3610	NASDAQ	ADSK	Wed, Sep 1, 2010	28.26	29.09	28.17	28.83
3609	NASDAQ	ADSK	Tue, Aug 31, 2010	27.50	27.99	27.07	27.73
3608	NASDAQ	ADSK	Mon, Aug 30, 2010	28.33	28.44	27.52	27.53
3607	NASDAQ	ADSK	Fri, Aug 27, 2010	27.76	28.54	26.98	28.38
3606	NASDAQ	ADSK	Thu, Aug 26, 2010	27.74	28.01	27.38	27.40
3605	NASDAQ	ADSK	Wed, Aug 25, 2010	27.21	27.64	27.13	27.52
3604	NASDAQ	ADSK	Tue, Aug 24, 2010	27.25	27.53	26.63	27.41
3603	NASDAQ	ADSK	Mon, Aug 23, 2010	28.27	28.35	27.32	27.36
3602	NASDAQ	ADSK	Fri, Aug 20, 2010	27.64	28.26	27.58	28.11
3601	NASDAQ	ADSK	Thu, Aug 19, 2010	28.03	28.29	27.57	27.63
3600	NASDAQ	ADSK	Wed, Aug 18, 2010	27.85	28.42	27.52	28.23
3599	NASDAQ	ADSK	Tue, Aug 17, 2010	27.96	28.39	27.67	27.91
3598	NASDAQ	ADSK	Mon, Aug 16, 2010	27.96	28.55	27.51	27.66
3597	NASDAQ	ADSK	Fri, Aug 13, 2010	28.57	29.68	28.06	28.12
3596	NASDAQ	ADSK	Thu, Aug 12, 2010	27.26	27.75	27.04	27.45
3595	NASDAQ	ADSK	Wed, Aug 11, 2010	28.10	28.10	27.46	27.92
3594	NASDAQ	ADSK	Tue, Aug 10, 2010	28.73	28.83	28.17	28.60
3593	NASDAQ	ADSK	Mon, Aug 9, 2010	28.95	29.21	28.87	29.03
3592	NASDAQ	ADSK	Fri, Aug 6, 2010	28.98	29.46	28.01	28.77
3591	NASDAQ	ADSK	Thu, Aug 5, 2010	30.49	30.74	30.20	30.30
3590	NASDAQ	ADSK	Wed, Aug 4, 2010	30.51	31.12	30.46	30.86
3589	NASDAQ	ADSK	Tue, Aug 3, 2010	30.82	30.85	30.03	30.49
3588	NASDAQ	ADSK	Mon, Aug 2, 2010	30.00	31.06	29.64	30.74
3587	NASDAQ	ADSK	Fri, Jul 30, 2010	28.79	29.73	28.64	29.54
3586	NASDAQ	ADSK	Thu, Jul 29, 2010	28.84	29.54	28.40	29.24
3585	NASDAQ	ADSK	Wed, Jul 28, 2010	29.11	29.29	28.41	28.69
3584	NASDAQ	ADSK	Tue, Jul 27, 2010	29.72	29.75	29.08	29.15
3583	NASDAQ	ADSK	Mon, Jul 26, 2010	28.72	29.85	28.72	29.75
3582	NASDAQ	ADSK	Fri, Jul 23, 2010	27.98	28.89	27.82	28.85
3581	NASDAQ	ADSK	Thu, Jul 22, 2010	26.88	28.37	26.80	28.04
3580	NASDAQ	ADSK	Wed, Jul 21, 2010	26.72	27.23	26.41	26.57
3579	NASDAQ	ADSK	Tue, Jul 20, 2010	25.06	26.67	24.77	26.62
3578	NASDAQ	ADSK	Mon, Jul 19, 2010	25.40	25.69	25.09	25.54
3577	NASDAQ	ADSK	Fri, Jul 16, 2010	26.51	26.51	25.24	25.35
3576	NASDAQ	ADSK	Thu, Jul 15, 2010	26.40	26.60	26.03	26.47
3575	NASDAQ	ADSK	Wed, Jul 14, 2010	26.27	26.51	25.93	26.48
3574	NASDAQ	ADSK	Tue, Jul 13, 2010	25.30	26.36	25.30	26.19
3573	NASDAQ	ADSK	Mon, Jul 12, 2010	24.78	25.15	24.67	25.08
3572	NASDAQ	ADSK	Fri, Jul 9, 2010	24.58	25.02	24.40	24.93
3571	NASDAQ	ADSK	Thu, Jul 8, 2010	24.95	25.02	24.21	24.61
3570	NASDAQ	ADSK	Wed, Jul 7, 2010	25.03	25.13	23.81	24.73
3569	NASDAQ	ADSK	Tue, Jul 6, 2010	24.69	24.96	23.85	24.05
3568	NASDAQ	ADSK	Fri, Jul 2, 2010	24.63	24.66	24.13	24.31
3567	NASDAQ	ADSK	Thu, Jul 1, 2010	24.32	24.65	23.64	24.57
3566	NASDAQ	ADSK	Wed, Jun 30, 2010	24.49	24.77	24.32	24.36
3565	NASDAQ	ADSK	Tue, Jun 29, 2010	25.66	25.71	24.30	24.58
3564	NASDAQ	ADSK	Mon, Jun 28, 2010	26.58	26.62	25.97	26.00
3563	NASDAQ	ADSK	Fri, Jun 25, 2010	26.43	26.91	26.18	26.58
3562	NASDAQ	ADSK	Thu, Jun 24, 2010	27.60	27.60	26.13	26.26
3561	NASDAQ	ADSK	Wed, Jun 23, 2010	28.30	28.32	27.51	27.83
3560	NASDAQ	ADSK	Tue, Jun 22, 2010	29.08	29.46	28.39	28.43
3559	NASDAQ	ADSK	Mon, Jun 21, 2010	29.58	29.88	28.77	29.00
3558	NASDAQ	ADSK	Fri, Jun 18, 2010	28.57	29.36	28.44	29.24
3557	NASDAQ	ADSK	Thu, Jun 17, 2010	28.58	28.69	28.26	28.51
3556	NASDAQ	ADSK	Wed, Jun 16, 2010	28.28	28.69	28.18	28.50
3555	NASDAQ	ADSK	Tue, Jun 15, 2010	27.58	28.69	27.45	28.54
3554	NASDAQ	ADSK	Mon, Jun 14, 2010	27.78	27.95	27.43	27.49
3553	NASDAQ	ADSK	Fri, Jun 11, 2010	27.01	27.66	26.90	27.58
3552	NASDAQ	ADSK	Thu, Jun 10, 2010	26.89	27.45	26.62	27.40
3551	NASDAQ	ADSK	Wed, Jun 9, 2010	26.42	27.45	26.32	26.44
3550	NASDAQ	ADSK	Tue, Jun 8, 2010	26.69	26.89	25.79	26.30
3549	NASDAQ	ADSK	Mon, Jun 7, 2010	27.51	27.73	26.55	26.69
3548	NASDAQ	ADSK	Fri, Jun 4, 2010	29.36	29.51	27.79	27.92
3547	NASDAQ	ADSK	Thu, Jun 3, 2010	29.17	30.02	29.08	29.98
3546	NASDAQ	ADSK	Wed, Jun 2, 2010	28.83	29.28	28.41	29.24
3545	NASDAQ	ADSK	Tue, Jun 1, 2010	29.01	29.58	28.50	28.56
3544	NASDAQ	ADSK	Fri, May 28, 2010	29.68	29.70	28.84	29.26
3543	NASDAQ	ADSK	Thu, May 27, 2010	29.22	29.61	29.06	29.59
3542	NASDAQ	ADSK	Wed, May 26, 2010	29.31	29.57	28.49	28.66
3541	NASDAQ	ADSK	Tue, May 25, 2010	28.60	29.00	27.77	28.97
3540	NASDAQ	ADSK	Mon, May 24, 2010	29.21	29.82	28.84	29.42
3539	NASDAQ	ADSK	Fri, May 21, 2010	27.58	29.45	27.31	29.37
3538	NASDAQ	ADSK	Thu, May 20, 2010	30.76	30.76	28.22	28.28
3537	NASDAQ	ADSK	Wed, May 19, 2010	30.21	30.50	29.63	30.35
3536	NASDAQ	ADSK	Tue, May 18, 2010	30.99	31.19	29.95	30.15
3535	NASDAQ	ADSK	Mon, May 17, 2010	30.87	31.13	30.12	30.72
3534	NASDAQ	ADSK	Fri, May 14, 2010	32.12	32.21	30.43	30.77
3533	NASDAQ	ADSK	Thu, May 13, 2010	32.83	33.49	32.30	32.36
3532	NASDAQ	ADSK	Wed, May 12, 2010	31.53	32.82	31.41	32.77
3531	NASDAQ	ADSK	Tue, May 11, 2010	32.17	32.32	31.53	31.62
3530	NASDAQ	ADSK	Mon, May 10, 2010	31.27	32.47	31.27	32.40
3529	NASDAQ	ADSK	Fri, May 7, 2010	30.68	30.83	29.16	30.04
3528	NASDAQ	ADSK	Thu, May 6, 2010	31.66	31.98	28.65	30.56
3527	NASDAQ	ADSK	Wed, May 5, 2010	33.06	33.20	31.71	31.71
3526	NASDAQ	ADSK	Tue, May 4, 2010	34.27	34.28	32.92	33.25
3525	NASDAQ	ADSK	Mon, May 3, 2010	34.07	34.95	33.88	34.89
3524	NASDAQ	ADSK	Fri, Apr 30, 2010	34.68	34.82	33.88	33.99
3523	NASDAQ	ADSK	Thu, Apr 29, 2010	34.22	34.67	34.10	34.67
3522	NASDAQ	ADSK	Wed, Apr 28, 2010	33.91	34.21	33.82	34.13
3521	NASDAQ	ADSK	Tue, Apr 27, 2010	34.56	34.97	33.76	33.85
3520	NASDAQ	ADSK	Mon, Apr 26, 2010	34.38	35.18	34.08	34.72
3519	NASDAQ	ADSK	Fri, Apr 23, 2010	33.67	34.23	33.34	34.22
3518	NASDAQ	ADSK	Thu, Apr 22, 2010	32.30	33.72	32.08	33.64
3517	NASDAQ	ADSK	Wed, Apr 21, 2010	32.06	32.50	31.88	32.45
3516	NASDAQ	ADSK	Tue, Apr 20, 2010	31.45	32.20	31.36	32.16
3515	NASDAQ	ADSK	Mon, Apr 19, 2010	31.50	31.59	30.83	31.26
3514	NASDAQ	ADSK	Fri, Apr 16, 2010	31.86	32.01	31.44	31.55
3513	NASDAQ	ADSK	Thu, Apr 15, 2010	31.62	31.89	31.46	31.88
3512	NASDAQ	ADSK	Wed, Apr 14, 2010	31.59	31.75	31.48	31.70
3511	NASDAQ	ADSK	Tue, Apr 13, 2010	31.46	31.72	31.28	31.70
3510	NASDAQ	ADSK	Mon, Apr 12, 2010	31.15	31.50	31.03	31.43
3509	NASDAQ	ADSK	Fri, Apr 9, 2010	31.02	31.23	30.93	31.13
3508	NASDAQ	ADSK	Thu, Apr 8, 2010	30.44	31.22	30.38	31.09
3507	NASDAQ	ADSK	Wed, Apr 7, 2010	30.66	30.84	30.43	30.65
3506	NASDAQ	ADSK	Tue, Apr 6, 2010	30.30	31.00	29.94	30.91
3505	NASDAQ	ADSK	Mon, Apr 5, 2010	29.20	30.36	29.20	30.18
3504	NASDAQ	ADSK	Thu, Apr 1, 2010	28.79	29.59	28.70	29.16
3503	NASDAQ	ADSK	Wed, Mar 31, 2010	29.20	29.60	29.13	29.38
3502	NASDAQ	ADSK	Tue, Mar 30, 2010	29.53	29.58	29.08	29.40
3501	NASDAQ	ADSK	Mon, Mar 29, 2010	29.55	29.75	29.44	29.56
3500	NASDAQ	ADSK	Fri, Mar 26, 2010	29.37	29.76	29.23	29.50
3499	NASDAQ	ADSK	Thu, Mar 25, 2010	29.79	29.96	29.48	29.49
3498	NASDAQ	ADSK	Wed, Mar 24, 2010	29.72	29.79	29.39	29.43
3497	NASDAQ	ADSK	Tue, Mar 23, 2010	29.58	29.82	29.50	29.71
3496	NASDAQ	ADSK	Mon, Mar 22, 2010	29.03	29.70	28.95	29.50
3495	NASDAQ	ADSK	Fri, Mar 19, 2010	29.64	29.64	28.93	29.11
3494	NASDAQ	ADSK	Thu, Mar 18, 2010	29.69	29.73	29.35	29.42
3493	NASDAQ	ADSK	Wed, Mar 17, 2010	29.91	29.96	29.49	29.52
3492	NASDAQ	ADSK	Tue, Mar 16, 2010	29.25	29.35	29.09	29.31
3491	NASDAQ	ADSK	Mon, Mar 15, 2010	29.08	29.30	28.97	29.26
3490	NASDAQ	ADSK	Fri, Mar 12, 2010	29.03	29.34	28.98	29.16
3489	NASDAQ	ADSK	Thu, Mar 11, 2010	28.93	29.16	28.87	29.03
3488	NASDAQ	ADSK	Wed, Mar 10, 2010	29.15	29.43	28.75	29.18
3487	NASDAQ	ADSK	Tue, Mar 9, 2010	28.77	29.22	28.68	29.06
3486	NASDAQ	ADSK	Mon, Mar 8, 2010	28.72	29.15	28.70	28.91
3485	NASDAQ	ADSK	Fri, Mar 5, 2010	28.60	28.99	28.53	28.85
3484	NASDAQ	ADSK	Thu, Mar 4, 2010	28.59	28.77	28.23	28.47
3483	NASDAQ	ADSK	Wed, Mar 3, 2010	28.68	28.94	28.44	28.61
3482	NASDAQ	ADSK	Tue, Mar 2, 2010	28.41	28.94	28.19	28.49
3481	NASDAQ	ADSK	Mon, Mar 1, 2010	27.97	28.41	27.97	28.15
3480	NASDAQ	ADSK	Fri, Feb 26, 2010	27.87	28.12	27.58	27.88
3479	NASDAQ	ADSK	Thu, Feb 25, 2010	27.24	28.00	27.13	27.93
3478	NASDAQ	ADSK	Wed, Feb 24, 2010	27.66	28.49	27.50	27.89
3477	NASDAQ	ADSK	Tue, Feb 23, 2010	26.00	26.16	25.57	25.66
3476	NASDAQ	ADSK	Mon, Feb 22, 2010	26.04	26.55	25.95	26.08
3475	NASDAQ	ADSK	Fri, Feb 19, 2010	25.81	26.22	25.81	25.99
3474	NASDAQ	ADSK	Thu, Feb 18, 2010	25.95	26.04	25.73	25.92
3473	NASDAQ	ADSK	Wed, Feb 17, 2010	25.40	26.04	25.39	25.88
3472	NASDAQ	ADSK	Tue, Feb 16, 2010	25.06	25.45	24.85	25.24
3471	NASDAQ	ADSK	Fri, Feb 12, 2010	23.94	24.30	23.80	24.22
3470	NASDAQ	ADSK	Thu, Feb 11, 2010	23.53	24.28	23.41	24.18
3469	NASDAQ	ADSK	Wed, Feb 10, 2010	23.51	23.88	23.32	23.59
3468	NASDAQ	ADSK	Tue, Feb 9, 2010	23.37	23.90	23.24	23.55
3467	NASDAQ	ADSK	Mon, Feb 8, 2010	22.98	23.45	22.93	23.10
3466	NASDAQ	ADSK	Fri, Feb 5, 2010	23.07	23.39	22.50	23.07
3465	NASDAQ	ADSK	Thu, Feb 4, 2010	23.80	23.89	22.95	22.95
3464	NASDAQ	ADSK	Wed, Feb 3, 2010	23.74	24.07	23.60	24.02
3463	NASDAQ	ADSK	Tue, Feb 2, 2010	23.77	24.05	23.67	23.95
3462	NASDAQ	ADSK	Mon, Feb 1, 2010	23.76	24.08	23.55	23.81
3461	NASDAQ	ADSK	Fri, Jan 29, 2010	23.78	24.10	23.59	23.79
3460	NASDAQ	ADSK	Thu, Jan 28, 2010	24.49	24.65	23.71	23.79
3459	NASDAQ	ADSK	Wed, Jan 27, 2010	24.38	24.58	24.09	24.47
3458	NASDAQ	ADSK	Tue, Jan 26, 2010	24.63	24.81	24.32	24.38
3457	NASDAQ	ADSK	Mon, Jan 25, 2010	25.28	25.42	24.70	24.75
3456	NASDAQ	ADSK	Fri, Jan 22, 2010	25.63	25.78	24.95	25.10
3455	NASDAQ	ADSK	Thu, Jan 21, 2010	26.07	26.39	25.56	25.69
3454	NASDAQ	ADSK	Wed, Jan 20, 2010	26.08	26.19	25.29	26.12
3453	NASDAQ	ADSK	Tue, Jan 19, 2010	26.11	26.43	25.88	26.17
3452	NASDAQ	ADSK	Fri, Jan 15, 2010	26.22	26.75	25.85	26.08
3451	NASDAQ	ADSK	Thu, Jan 14, 2010	26.28	26.80	26.27	26.60
3450	NASDAQ	ADSK	Wed, Jan 13, 2010	26.05	26.43	25.87	26.25
3449	NASDAQ	ADSK	Tue, Jan 12, 2010	26.17	26.23	25.63	25.89
3448	NASDAQ	ADSK	Mon, Jan 11, 2010	26.34	26.49	26.07	26.25
3447	NASDAQ	ADSK	Fri, Jan 8, 2010	25.40	26.40	25.22	26.26
3446	NASDAQ	ADSK	Thu, Jan 7, 2010	25.22	25.58	25.11	25.48
3445	NASDAQ	ADSK	Wed, Jan 6, 2010	25.15	25.52	24.83	25.34
3444	NASDAQ	ADSK	Tue, Jan 5, 2010	25.62	25.71	25.06	25.28
3443	NASDAQ	ADSK	Mon, Jan 4, 2010	25.61	25.83	25.61	25.67
3442	NASDAQ	ADSK	Thu, Dec 31, 2009	25.55	25.65	25.39	25.41
3441	NASDAQ	ADSK	Wed, Dec 30, 2009	25.48	25.63	25.39	25.52
3440	NASDAQ	ADSK	Tue, Dec 29, 2009	25.45	25.55	25.25	25.51
3439	NASDAQ	ADSK	Mon, Dec 28, 2009	25.85	25.90	25.28	25.44
3438	NASDAQ	ADSK	Thu, Dec 24, 2009	25.27	25.90	25.12	25.88
3437	NASDAQ	ADSK	Wed, Dec 23, 2009	25.13	25.30	24.94	25.30
3436	NASDAQ	ADSK	Tue, Dec 22, 2009	25.01	25.25	24.96	25.00
3435	NASDAQ	ADSK	Mon, Dec 21, 2009	24.65	25.07	24.62	25.02
3434	NASDAQ	ADSK	Fri, Dec 18, 2009	24.38	24.65	24.18	24.61
3433	NASDAQ	ADSK	Thu, Dec 17, 2009	24.41	24.47	24.16	24.19
3432	NASDAQ	ADSK	Wed, Dec 16, 2009	24.26	24.73	24.26	24.52
3431	NASDAQ	ADSK	Tue, Dec 15, 2009	24.19	24.66	24.19	24.45
3430	NASDAQ	ADSK	Mon, Dec 14, 2009	23.80	24.61	23.40	24.56
3429	NASDAQ	ADSK	Fri, Dec 11, 2009	23.43	23.75	23.24	23.63
3428	NASDAQ	ADSK	Thu, Dec 10, 2009	23.81	24.07	23.42	23.44
3427	NASDAQ	ADSK	Wed, Dec 9, 2009	24.29	24.43	23.60	23.74
3426	NASDAQ	ADSK	Tue, Dec 8, 2009	24.67	24.70	24.19	24.50
3425	NASDAQ	ADSK	Mon, Dec 7, 2009	24.88	25.02	24.56	24.72
3424	NASDAQ	ADSK	Fri, Dec 4, 2009	24.49	25.07	23.86	24.95
3423	NASDAQ	ADSK	Thu, Dec 3, 2009	23.67	24.43	23.67	23.91
3422	NASDAQ	ADSK	Wed, Dec 2, 2009	23.90	24.01	23.30	23.91
3421	NASDAQ	ADSK	Tue, Dec 1, 2009	23.62	24.11	23.45	23.96
3420	NASDAQ	ADSK	Mon, Nov 30, 2009	23.45	23.61	23.07	23.45
3419	NASDAQ	ADSK	Fri, Nov 27, 2009	23.39	23.85	23.16	23.62
3418	NASDAQ	ADSK	Wed, Nov 25, 2009	23.88	24.21	23.67	24.03
3417	NASDAQ	ADSK	Tue, Nov 24, 2009	24.40	24.40	23.71	23.88
3416	NASDAQ	ADSK	Mon, Nov 23, 2009	24.16	24.62	23.97	24.36
3415	NASDAQ	ADSK	Fri, Nov 20, 2009	24.04	24.05	23.48	23.81
3414	NASDAQ	ADSK	Thu, Nov 19, 2009	24.16	24.37	23.74	24.05
3413	NASDAQ	ADSK	Wed, Nov 18, 2009	25.02	25.30	23.86	24.20
3412	NASDAQ	ADSK	Tue, Nov 17, 2009	27.39	27.43	26.86	27.00
3411	NASDAQ	ADSK	Mon, Nov 16, 2009	27.36	27.66	27.24	27.44
3410	NASDAQ	ADSK	Fri, Nov 13, 2009	27.10	27.48	27.00	27.25
3409	NASDAQ	ADSK	Thu, Nov 12, 2009	27.70	27.75	26.92	26.98
3408	NASDAQ	ADSK	Wed, Nov 11, 2009	27.78	27.97	27.41	27.69
3407	NASDAQ	ADSK	Tue, Nov 10, 2009	27.52	27.74	27.35	27.60
3406	NASDAQ	ADSK	Mon, Nov 9, 2009	26.49	27.62	26.17	27.59
3405	NASDAQ	ADSK	Fri, Nov 6, 2009	26.04	26.49	25.68	26.49
3404	NASDAQ	ADSK	Thu, Nov 5, 2009	25.50	26.17	25.17	26.12
3403	NASDAQ	ADSK	Wed, Nov 4, 2009	25.21	25.78	25.01	25.43
3402	NASDAQ	ADSK	Tue, Nov 3, 2009	25.12	25.25	24.73	25.23
3401	NASDAQ	ADSK	Mon, Nov 2, 2009	24.95	25.54	24.75	25.23
3400	NASDAQ	ADSK	Fri, Oct 30, 2009	25.79	25.93	24.90	24.93
3399	NASDAQ	ADSK	Thu, Oct 29, 2009	25.61	25.93	25.49	25.85
3398	NASDAQ	ADSK	Wed, Oct 28, 2009	25.87	26.07	25.48	25.48
3397	NASDAQ	ADSK	Tue, Oct 27, 2009	26.21	26.50	25.68	25.78
3396	NASDAQ	ADSK	Mon, Oct 26, 2009	26.62	26.82	25.93	26.11
3395	NASDAQ	ADSK	Fri, Oct 23, 2009	26.94	27.03	26.32	26.58
3394	NASDAQ	ADSK	Thu, Oct 22, 2009	26.91	27.18	26.51	27.08
3393	NASDAQ	ADSK	Wed, Oct 21, 2009	26.02	27.26	25.97	26.93
3392	NASDAQ	ADSK	Tue, Oct 20, 2009	25.99	26.07	25.51	25.71
3391	NASDAQ	ADSK	Mon, Oct 19, 2009	25.62	26.00	25.47	25.97
3390	NASDAQ	ADSK	Fri, Oct 16, 2009	25.36	25.58	25.00	25.49
3389	NASDAQ	ADSK	Thu, Oct 15, 2009	25.05	25.56	24.89	25.49
3388	NASDAQ	ADSK	Wed, Oct 14, 2009	25.13	25.45	24.96	25.23
3387	NASDAQ	ADSK	Tue, Oct 13, 2009	25.00	25.26	24.89	25.09
3386	NASDAQ	ADSK	Mon, Oct 12, 2009	24.48	25.21	24.17	25.02
3385	NASDAQ	ADSK	Fri, Oct 9, 2009	23.87	24.48	23.65	24.47
3384	NASDAQ	ADSK	Thu, Oct 8, 2009	23.84	24.00	23.61	23.92
3383	NASDAQ	ADSK	Wed, Oct 7, 2009	23.71	23.86	23.55	23.86
3382	NASDAQ	ADSK	Tue, Oct 6, 2009	23.25	23.85	23.11	23.76
3381	NASDAQ	ADSK	Mon, Oct 5, 2009	22.58	23.07	22.27	23.01
3380	NASDAQ	ADSK	Fri, Oct 2, 2009	22.71	22.75	22.33	22.62
3379	NASDAQ	ADSK	Thu, Oct 1, 2009	23.12	23.43	22.56	22.85
3378	NASDAQ	ADSK	Wed, Sep 30, 2009	24.22	24.49	23.41	23.80
3377	NASDAQ	ADSK	Tue, Sep 29, 2009	24.00	24.52	23.90	24.20
3376	NASDAQ	ADSK	Mon, Sep 28, 2009	23.80	24.24	23.57	24.06
3375	NASDAQ	ADSK	Fri, Sep 25, 2009	23.32	23.77	23.28	23.61
3374	NASDAQ	ADSK	Thu, Sep 24, 2009	23.80	23.99	23.35	23.52
3373	NASDAQ	ADSK	Wed, Sep 23, 2009	24.04	24.19	23.62	23.71
3372	NASDAQ	ADSK	Tue, Sep 22, 2009	23.84	24.30	23.72	23.90
3371	NASDAQ	ADSK	Mon, Sep 21, 2009	23.28	24.19	23.16	24.07
3370	NASDAQ	ADSK	Fri, Sep 18, 2009	23.52	23.79	23.20	23.54
3369	NASDAQ	ADSK	Thu, Sep 17, 2009	23.84	24.18	23.49	23.56
3368	NASDAQ	ADSK	Wed, Sep 16, 2009	23.54	24.10	23.40	24.07
3367	NASDAQ	ADSK	Tue, Sep 15, 2009	23.72	23.88	23.40	23.49
3366	NASDAQ	ADSK	Mon, Sep 14, 2009	23.93	24.12	23.76	23.92
3365	NASDAQ	ADSK	Fri, Sep 11, 2009	23.71	24.40	23.45	24.19
3364	NASDAQ	ADSK	Thu, Sep 10, 2009	22.70	23.83	22.70	23.78
3363	NASDAQ	ADSK	Wed, Sep 9, 2009	22.81	23.24	22.69	22.91
3362	NASDAQ	ADSK	Tue, Sep 8, 2009	22.78	23.13	22.64	22.81
3361	NASDAQ	ADSK	Fri, Sep 4, 2009	22.51	23.30	22.41	23.12
3360	NASDAQ	ADSK	Thu, Sep 3, 2009	22.74	22.93	22.33	22.56
3359	NASDAQ	ADSK	Wed, Sep 2, 2009	22.70	22.96	22.50	22.76
3358	NASDAQ	ADSK	Tue, Sep 1, 2009	23.54	23.99	22.69	22.70
3357	NASDAQ	ADSK	Mon, Aug 31, 2009	23.71	23.89	23.32	23.43
3356	NASDAQ	ADSK	Fri, Aug 28, 2009	24.37	24.68	23.63	23.92
3355	NASDAQ	ADSK	Thu, Aug 27, 2009	24.29	24.37	23.61	24.26
3354	NASDAQ	ADSK	Wed, Aug 26, 2009	24.21	24.59	23.98	24.19
3353	NASDAQ	ADSK	Tue, Aug 25, 2009	24.15	24.47	24.00	24.28
3352	NASDAQ	ADSK	Mon, Aug 24, 2009	24.54	24.54	23.94	24.02
3351	NASDAQ	ADSK	Fri, Aug 21, 2009	24.58	24.91	24.14	24.51
3350	NASDAQ	ADSK	Thu, Aug 20, 2009	24.28	24.59	24.17	24.27
3349	NASDAQ	ADSK	Wed, Aug 19, 2009	23.90	24.27	23.65	24.17
3348	NASDAQ	ADSK	Tue, Aug 18, 2009	24.10	24.39	23.96	24.36
3347	NASDAQ	ADSK	Mon, Aug 17, 2009	24.70	24.96	23.80	23.84
3346	NASDAQ	ADSK	Fri, Aug 14, 2009	25.21	25.61	25.03	25.38
3345	NASDAQ	ADSK	Thu, Aug 13, 2009	24.76	24.89	23.81	24.20
3344	NASDAQ	ADSK	Wed, Aug 12, 2009	23.85	25.16	23.85	24.73
3343	NASDAQ	ADSK	Tue, Aug 11, 2009	23.84	24.29	23.80	23.99
3342	NASDAQ	ADSK	Mon, Aug 10, 2009	23.55	24.19	23.31	23.87
3341	NASDAQ	ADSK	Fri, Aug 7, 2009	22.60	23.88	22.44	23.76
3340	NASDAQ	ADSK	Thu, Aug 6, 2009	21.76	22.07	21.59	21.81
3339	NASDAQ	ADSK	Wed, Aug 5, 2009	22.50	22.50	21.57	21.76
3338	NASDAQ	ADSK	Tue, Aug 4, 2009	21.80	21.93	21.69	21.92
3337	NASDAQ	ADSK	Mon, Aug 3, 2009	22.00	22.19	21.63	21.89
3336	NASDAQ	ADSK	Fri, Jul 31, 2009	21.82	22.17	21.77	21.81
3335	NASDAQ	ADSK	Thu, Jul 30, 2009	22.30	22.47	21.68	21.79
3334	NASDAQ	ADSK	Wed, Jul 29, 2009	22.35	22.48	21.81	21.92
3333	NASDAQ	ADSK	Tue, Jul 28, 2009	22.45	22.95	22.28	22.51
3332	NASDAQ	ADSK	Mon, Jul 27, 2009	21.64	22.30	21.52	21.90
3331	NASDAQ	ADSK	Fri, Jul 24, 2009	21.77	22.33	21.48	22.30
3330	NASDAQ	ADSK	Thu, Jul 23, 2009	20.82	22.13	20.82	21.96
3329	NASDAQ	ADSK	Wed, Jul 22, 2009	20.50	21.35	20.30	21.14
3328	NASDAQ	ADSK	Tue, Jul 21, 2009	19.19	20.38	19.15	20.34
3327	NASDAQ	ADSK	Mon, Jul 20, 2009	18.77	19.37	18.75	19.31
3326	NASDAQ	ADSK	Fri, Jul 17, 2009	18.73	18.88	18.58	18.77
3325	NASDAQ	ADSK	Thu, Jul 16, 2009	18.29	18.75	18.17	18.68
3324	NASDAQ	ADSK	Wed, Jul 15, 2009	18.16	18.48	18.10	18.46
3323	NASDAQ	ADSK	Tue, Jul 14, 2009	17.86	18.05	17.74	18.04
3322	NASDAQ	ADSK	Mon, Jul 13, 2009	17.81	18.00	17.28	17.96
3321	NASDAQ	ADSK	Fri, Jul 10, 2009	17.60	18.05	17.56	17.79
3320	NASDAQ	ADSK	Thu, Jul 9, 2009	17.00	17.96	16.91	17.75
3319	NASDAQ	ADSK	Wed, Jul 8, 2009	17.68	17.90	16.91	17.01
3318	NASDAQ	ADSK	Tue, Jul 7, 2009	18.12	18.30	17.69	17.69
3317	NASDAQ	ADSK	Mon, Jul 6, 2009	18.07	18.22	17.78	18.17
3316	NASDAQ	ADSK	Thu, Jul 2, 2009	18.63	18.74	18.05	18.11
3315	NASDAQ	ADSK	Wed, Jul 1, 2009	19.12	19.24	18.64	18.66
3314	NASDAQ	ADSK	Tue, Jun 30, 2009	19.54	19.65	18.93	18.98
3313	NASDAQ	ADSK	Mon, Jun 29, 2009	20.12	20.12	19.50	19.54
3312	NASDAQ	ADSK	Fri, Jun 26, 2009	19.68	20.10	19.68	19.75
3311	NASDAQ	ADSK	Thu, Jun 25, 2009	19.59	20.14	19.52	20.08
3310	NASDAQ	ADSK	Wed, Jun 24, 2009	19.57	20.12	19.57	19.84
3309	NASDAQ	ADSK	Tue, Jun 23, 2009	19.87	19.98	19.58	19.74
3308	NASDAQ	ADSK	Mon, Jun 22, 2009	20.25	20.40	19.77	19.80
3307	NASDAQ	ADSK	Fri, Jun 19, 2009	20.99	21.05	20.34	20.54
3306	NASDAQ	ADSK	Thu, Jun 18, 2009	20.99	21.00	20.51	20.72
3305	NASDAQ	ADSK	Wed, Jun 17, 2009	21.08	21.23	20.84	20.97
3304	NASDAQ	ADSK	Tue, Jun 16, 2009	21.13	21.62	20.95	20.98
3303	NASDAQ	ADSK	Mon, Jun 15, 2009	21.97	21.97	21.11	21.31
3302	NASDAQ	ADSK	Fri, Jun 12, 2009	22.12	22.33	21.82	22.24
3301	NASDAQ	ADSK	Thu, Jun 11, 2009	22.22	22.74	22.20	22.40
3300	NASDAQ	ADSK	Wed, Jun 10, 2009	22.51	22.65	21.88	22.30
3299	NASDAQ	ADSK	Tue, Jun 9, 2009	22.18	22.60	21.95	22.46
3298	NASDAQ	ADSK	Mon, Jun 8, 2009	22.19	22.24	21.63	22.03
3297	NASDAQ	ADSK	Fri, Jun 5, 2009	22.38	22.60	21.83	22.17
3296	NASDAQ	ADSK	Thu, Jun 4, 2009	22.19	22.37	21.76	22.19
3295	NASDAQ	ADSK	Wed, Jun 3, 2009	22.06	22.35	21.63	22.08
3294	NASDAQ	ADSK	Tue, Jun 2, 2009	22.72	22.85	22.17	22.22
3293	NASDAQ	ADSK	Mon, Jun 1, 2009	21.46	22.75	21.46	22.66
3292	NASDAQ	ADSK	Fri, May 29, 2009	21.10	21.50	20.82	21.46
3291	NASDAQ	ADSK	Thu, May 28, 2009	21.31	21.68	20.75	21.19
3290	NASDAQ	ADSK	Wed, May 27, 2009	21.18	21.86	20.94	21.16
3289	NASDAQ	ADSK	Tue, May 26, 2009	20.10	21.22	20.10	21.12
3288	NASDAQ	ADSK	Fri, May 22, 2009	21.34	21.52	20.55	20.70
3287	NASDAQ	ADSK	Thu, May 21, 2009	18.78	19.00	18.54	18.83
3286	NASDAQ	ADSK	Wed, May 20, 2009	19.48	19.88	19.00	19.14
3285	NASDAQ	ADSK	Tue, May 19, 2009	19.54	19.86	19.25	19.42
3284	NASDAQ	ADSK	Mon, May 18, 2009	19.05	19.48	18.53	19.48
3283	NASDAQ	ADSK	Fri, May 15, 2009	18.79	19.29	18.43	19.00
3282	NASDAQ	ADSK	Thu, May 14, 2009	18.63	19.12	18.58	18.84
3281	NASDAQ	ADSK	Wed, May 13, 2009	19.01	19.20	18.50	18.50
3280	NASDAQ	ADSK	Tue, May 12, 2009	19.88	19.95	19.10	19.40
3279	NASDAQ	ADSK	Mon, May 11, 2009	19.42	19.99	19.00	19.80
3278	NASDAQ	ADSK	Fri, May 8, 2009	19.72	20.05	19.33	19.70
3277	NASDAQ	ADSK	Thu, May 7, 2009	20.33	20.57	19.25	19.47
3276	NASDAQ	ADSK	Wed, May 6, 2009	20.65	20.66	19.87	20.47
3275	NASDAQ	ADSK	Tue, May 5, 2009	20.30	20.65	20.08	20.44
3274	NASDAQ	ADSK	Mon, May 4, 2009	19.86	20.52	19.75	20.47
3273	NASDAQ	ADSK	Fri, May 1, 2009	19.95	19.98	19.47	19.63
3272	NASDAQ	ADSK	Thu, Apr 30, 2009	19.47	20.30	19.32	19.94
3271	NASDAQ	ADSK	Wed, Apr 29, 2009	18.84	19.66	18.62	19.45
3270	NASDAQ	ADSK	Tue, Apr 28, 2009	18.77	19.08	18.54	18.70
3269	NASDAQ	ADSK	Mon, Apr 27, 2009	19.14	19.55	18.93	19.01
3268	NASDAQ	ADSK	Fri, Apr 24, 2009	18.30	19.85	18.30	19.68
3267	NASDAQ	ADSK	Thu, Apr 23, 2009	18.81	19.08	18.04	18.52
3266	NASDAQ	ADSK	Wed, Apr 22, 2009	17.90	19.56	17.78	18.81
3265	NASDAQ	ADSK	Tue, Apr 21, 2009	17.36	18.26	17.25	18.15
3264	NASDAQ	ADSK	Mon, Apr 20, 2009	17.96	18.25	17.49	17.54
3263	NASDAQ	ADSK	Fri, Apr 17, 2009	18.39	18.61	18.01	18.51
3262	NASDAQ	ADSK	Thu, Apr 16, 2009	18.52	18.52	17.77	18.38
3261	NASDAQ	ADSK	Wed, Apr 15, 2009	18.38	18.49	18.01	18.39
3260	NASDAQ	ADSK	Tue, Apr 14, 2009	18.60	18.83	18.31	18.50
3259	NASDAQ	ADSK	Mon, Apr 13, 2009	19.18	19.18	18.61	18.76
3258	NASDAQ	ADSK	Thu, Apr 9, 2009	18.79	19.34	18.79	19.30
3257	NASDAQ	ADSK	Wed, Apr 8, 2009	17.70	18.50	17.67	18.44
3256	NASDAQ	ADSK	Tue, Apr 7, 2009	17.93	17.99	17.41	17.70
3255	NASDAQ	ADSK	Mon, Apr 6, 2009	17.95	18.39	17.58	18.27
3254	NASDAQ	ADSK	Fri, Apr 3, 2009	17.70	18.10	17.40	17.99
3253	NASDAQ	ADSK	Thu, Apr 2, 2009	17.50	18.70	17.32	17.98
3252	NASDAQ	ADSK	Wed, Apr 1, 2009	16.33	17.25	16.10	17.11
3251	NASDAQ	ADSK	Tue, Mar 31, 2009	16.15	17.32	16.03	16.81
3250	NASDAQ	ADSK	Mon, Mar 30, 2009	15.97	15.97	14.91	15.23
3249	NASDAQ	ADSK	Fri, Mar 27, 2009	15.90	16.24	15.72	16.07
3248	NASDAQ	ADSK	Thu, Mar 26, 2009	15.64	16.18	15.47	16.16
3247	NASDAQ	ADSK	Wed, Mar 25, 2009	14.63	15.47	14.63	15.30
3246	NASDAQ	ADSK	Tue, Mar 24, 2009	14.42	14.93	14.15	14.85
3245	NASDAQ	ADSK	Mon, Mar 23, 2009	13.68	14.60	13.43	14.59
3244	NASDAQ	ADSK	Fri, Mar 20, 2009	14.21	14.21	13.37	13.39
3243	NASDAQ	ADSK	Thu, Mar 19, 2009	13.70	14.53	13.70	13.87
3242	NASDAQ	ADSK	Wed, Mar 18, 2009	12.80	14.26	12.80	14.00
3241	NASDAQ	ADSK	Tue, Mar 17, 2009	12.67	13.21	12.62	13.21
3240	NASDAQ	ADSK	Mon, Mar 16, 2009	12.83	13.21	12.70	12.88
3239	NASDAQ	ADSK	Fri, Mar 13, 2009	12.76	12.83	12.45	12.83
3238	NASDAQ	ADSK	Thu, Mar 12, 2009	12.35	12.78	12.18	12.74
3237	NASDAQ	ADSK	Wed, Mar 11, 2009	12.03	12.61	12.00	12.31
3236	NASDAQ	ADSK	Tue, Mar 10, 2009	12.01	12.56	11.79	12.54
3235	NASDAQ	ADSK	Mon, Mar 9, 2009	12.18	12.26	11.75	11.78
3234	NASDAQ	ADSK	Fri, Mar 6, 2009	12.28	12.52	11.76	12.02
3233	NASDAQ	ADSK	Thu, Mar 5, 2009	12.38	12.38	11.81	12.05
3232	NASDAQ	ADSK	Wed, Mar 4, 2009	12.04	12.73	12.01	12.51
3231	NASDAQ	ADSK	Tue, Mar 3, 2009	11.84	12.19	11.74	11.79
3230	NASDAQ	ADSK	Mon, Mar 2, 2009	12.52	12.76	11.70	11.86
3229	NASDAQ	ADSK	Fri, Feb 27, 2009	12.72	13.20	12.53	12.69
3228	NASDAQ	ADSK	Thu, Feb 26, 2009	14.43	14.46	13.86	14.06
3227	NASDAQ	ADSK	Wed, Feb 25, 2009	14.50	14.64	14.10	14.30
3226	NASDAQ	ADSK	Tue, Feb 24, 2009	14.53	14.82	14.35	14.60
3225	NASDAQ	ADSK	Mon, Feb 23, 2009	15.40	15.62	14.35	14.39
3224	NASDAQ	ADSK	Fri, Feb 20, 2009	15.75	15.87	15.09	15.26
3223	NASDAQ	ADSK	Thu, Feb 19, 2009	16.55	17.05	15.85	15.85
3222	NASDAQ	ADSK	Wed, Feb 18, 2009	16.64	16.71	16.14	16.31
3221	NASDAQ	ADSK	Tue, Feb 17, 2009	16.78	16.96	16.46	16.57
3220	NASDAQ	ADSK	Fri, Feb 13, 2009	17.62	18.09	17.43	17.56
3219	NASDAQ	ADSK	Thu, Feb 12, 2009	17.00	17.71	16.86	17.55
3218	NASDAQ	ADSK	Wed, Feb 11, 2009	17.22	17.76	17.05	17.45
3217	NASDAQ	ADSK	Tue, Feb 10, 2009	18.00	18.31	17.10	17.20
3216	NASDAQ	ADSK	Mon, Feb 9, 2009	18.55	18.64	18.00	18.20
3215	NASDAQ	ADSK	Fri, Feb 6, 2009	17.81	18.72	17.61	18.54
3214	NASDAQ	ADSK	Thu, Feb 5, 2009	17.36	18.05	17.04	17.81
3213	NASDAQ	ADSK	Wed, Feb 4, 2009	17.21	17.81	17.20	17.41
3212	NASDAQ	ADSK	Tue, Feb 3, 2009	16.57	17.26	16.45	17.19
3211	NASDAQ	ADSK	Mon, Feb 2, 2009	16.40	16.75	16.22	16.53
3210	NASDAQ	ADSK	Fri, Jan 30, 2009	17.13	17.21	16.43	16.56
3209	NASDAQ	ADSK	Thu, Jan 29, 2009	17.01	17.32	16.74	16.93
3208	NASDAQ	ADSK	Wed, Jan 28, 2009	17.29	17.35	16.97	17.25
3207	NASDAQ	ADSK	Tue, Jan 27, 2009	16.34	17.28	16.25	16.91
3206	NASDAQ	ADSK	Mon, Jan 26, 2009	16.47	16.77	16.09	16.43
3205	NASDAQ	ADSK	Fri, Jan 23, 2009	15.61	16.50	15.51	16.26
3204	NASDAQ	ADSK	Thu, Jan 22, 2009	16.31	16.44	15.73	16.13
3203	NASDAQ	ADSK	Wed, Jan 21, 2009	15.82	16.78	15.52	16.77
3202	NASDAQ	ADSK	Tue, Jan 20, 2009	16.14	16.31	15.71	15.72
3201	NASDAQ	ADSK	Fri, Jan 16, 2009	15.79	16.64	15.48	16.14
3200	NASDAQ	ADSK	Thu, Jan 15, 2009	15.85	16.18	14.98	15.48
3199	NASDAQ	ADSK	Wed, Jan 14, 2009	18.19	18.20	17.35	17.73
3198	NASDAQ	ADSK	Tue, Jan 13, 2009	18.78	19.05	18.18	18.46
3197	NASDAQ	ADSK	Mon, Jan 12, 2009	18.42	19.11	18.42	18.78
3196	NASDAQ	ADSK	Fri, Jan 9, 2009	19.41	19.55	18.40	18.47
3195	NASDAQ	ADSK	Thu, Jan 8, 2009	19.59	19.61	18.96	19.20
3194	NASDAQ	ADSK	Wed, Jan 7, 2009	20.55	20.58	19.89	20.07
3193	NASDAQ	ADSK	Tue, Jan 6, 2009	21.11	21.71	20.71	20.85
3192	NASDAQ	ADSK	Mon, Jan 5, 2009	20.60	20.92	20.05	20.88
3191	NASDAQ	ADSK	Fri, Jan 2, 2009	19.55	20.76	19.55	20.68
3190	NASDAQ	ADSK	Wed, Dec 31, 2008	18.92	20.01	18.85	19.65
3189	NASDAQ	ADSK	Tue, Dec 30, 2008	18.55	19.01	18.34	18.97
3188	NASDAQ	ADSK	Mon, Dec 29, 2008	18.32	18.90	18.12	18.43
3187	NASDAQ	ADSK	Fri, Dec 26, 2008	18.80	18.94	18.58	18.89
3186	NASDAQ	ADSK	Wed, Dec 24, 2008	18.43	18.74	18.24	18.69
3185	NASDAQ	ADSK	Tue, Dec 23, 2008	17.83	18.84	17.83	18.34
3184	NASDAQ	ADSK	Mon, Dec 22, 2008	18.52	18.71	17.81	18.26
3183	NASDAQ	ADSK	Fri, Dec 19, 2008	18.49	18.97	18.26	18.52
3182	NASDAQ	ADSK	Thu, Dec 18, 2008	18.98	19.33	18.15	18.41
3181	NASDAQ	ADSK	Wed, Dec 17, 2008	18.83	19.54	18.61	19.21
3180	NASDAQ	ADSK	Tue, Dec 16, 2008	17.87	19.17	17.58	19.13
3179	NASDAQ	ADSK	Mon, Dec 15, 2008	18.51	18.64	17.37	17.61
3178	NASDAQ	ADSK	Fri, Dec 12, 2008	17.31	18.58	17.31	18.40
3177	NASDAQ	ADSK	Thu, Dec 11, 2008	17.54	18.14	17.36	17.39
3176	NASDAQ	ADSK	Wed, Dec 10, 2008	18.65	18.65	17.57	17.99
3175	NASDAQ	ADSK	Tue, Dec 9, 2008	18.49	19.51	18.00	18.26
3174	NASDAQ	ADSK	Mon, Dec 8, 2008	17.08	18.55	16.73	18.35
3173	NASDAQ	ADSK	Fri, Dec 5, 2008	14.82	16.13	14.75	16.04
3172	NASDAQ	ADSK	Thu, Dec 4, 2008	15.43	15.95	14.91	15.13
3171	NASDAQ	ADSK	Wed, Dec 3, 2008	15.05	16.07	14.94	15.84
3170	NASDAQ	ADSK	Tue, Dec 2, 2008	15.05	15.69	14.81	15.57
3169	NASDAQ	ADSK	Mon, Dec 1, 2008	16.24	16.42	14.82	14.83
3168	NASDAQ	ADSK	Fri, Nov 28, 2008	16.72	16.97	16.24	16.59
3167	NASDAQ	ADSK	Wed, Nov 26, 2008	15.73	17.06	15.60	16.89
3166	NASDAQ	ADSK	Tue, Nov 25, 2008	15.70	16.33	14.97	16.02
3165	NASDAQ	ADSK	Mon, Nov 24, 2008	14.77	15.84	13.99	15.69
3164	NASDAQ	ADSK	Fri, Nov 21, 2008	13.57	14.44	12.45	14.37
3163	NASDAQ	ADSK	Thu, Nov 20, 2008	17.68	18.44	16.58	16.82
3162	NASDAQ	ADSK	Wed, Nov 19, 2008	19.22	19.57	17.69	17.86
3161	NASDAQ	ADSK	Tue, Nov 18, 2008	19.12	19.69	18.51	19.15
3160	NASDAQ	ADSK	Mon, Nov 17, 2008	19.20	19.94	18.66	19.09
3159	NASDAQ	ADSK	Fri, Nov 14, 2008	20.43	20.64	19.17	19.53
3158	NASDAQ	ADSK	Thu, Nov 13, 2008	19.39	20.84	18.18	20.84
3157	NASDAQ	ADSK	Wed, Nov 12, 2008	19.54	19.95	19.02	19.03
3156	NASDAQ	ADSK	Tue, Nov 11, 2008	20.25	20.47	19.46	19.77
3155	NASDAQ	ADSK	Mon, Nov 10, 2008	21.19	21.50	20.30	20.45
3154	NASDAQ	ADSK	Fri, Nov 7, 2008	20.08	20.97	19.89	20.76
3153	NASDAQ	ADSK	Thu, Nov 6, 2008	21.06	21.53	19.69	19.88
3152	NASDAQ	ADSK	Wed, Nov 5, 2008	21.72	22.49	21.00	21.00
3151	NASDAQ	ADSK	Tue, Nov 4, 2008	22.81	23.65	21.73	22.50
3150	NASDAQ	ADSK	Mon, Nov 3, 2008	21.39	23.24	21.12	22.88
3149	NASDAQ	ADSK	Fri, Oct 31, 2008	21.88	22.28	20.55	21.31
3148	NASDAQ	ADSK	Thu, Oct 30, 2008	22.58	22.92	20.93	21.96
3147	NASDAQ	ADSK	Wed, Oct 29, 2008	23.92	23.92	22.22	22.31
3146	NASDAQ	ADSK	Tue, Oct 28, 2008	21.41	23.36	20.27	23.24
3145	NASDAQ	ADSK	Mon, Oct 27, 2008	21.45	21.90	20.64	20.68
3144	NASDAQ	ADSK	Fri, Oct 24, 2008	21.40	22.74	21.07	21.84
3143	NASDAQ	ADSK	Thu, Oct 23, 2008	22.95	23.35	21.56	22.92
3142	NASDAQ	ADSK	Wed, Oct 22, 2008	23.44	23.88	22.15	22.85
3141	NASDAQ	ADSK	Tue, Oct 21, 2008	24.92	25.40	24.32	24.38
3140	NASDAQ	ADSK	Mon, Oct 20, 2008	24.86	25.51	24.32	25.17
3139	NASDAQ	ADSK	Fri, Oct 17, 2008	24.72	28.25	24.12	24.56
3138	NASDAQ	ADSK	Thu, Oct 16, 2008	23.07	25.54	22.50	25.38
3137	NASDAQ	ADSK	Wed, Oct 15, 2008	25.48	26.14	23.15	23.20
3136	NASDAQ	ADSK	Tue, Oct 14, 2008	28.28	28.97	25.26	25.85
3135	NASDAQ	ADSK	Mon, Oct 13, 2008	25.44	27.88	25.14	27.77
3134	NASDAQ	ADSK	Fri, Oct 10, 2008	24.28	25.53	23.02	24.20
3133	NASDAQ	ADSK	Thu, Oct 9, 2008	27.44	27.61	25.00	25.25
3132	NASDAQ	ADSK	Wed, Oct 8, 2008	26.82	29.23	26.50	27.06
3131	NASDAQ	ADSK	Tue, Oct 7, 2008	28.48	28.89	26.86	26.87
3130	NASDAQ	ADSK	Mon, Oct 6, 2008	30.24	30.61	26.87	28.46
3129	NASDAQ	ADSK	Fri, Oct 3, 2008	30.78	32.40	30.50	30.72
3128	NASDAQ	ADSK	Thu, Oct 2, 2008	32.38	32.54	30.32	30.45
3127	NASDAQ	ADSK	Wed, Oct 1, 2008	32.40	33.00	31.80	32.52
3126	NASDAQ	ADSK	Tue, Sep 30, 2008	32.75	33.55	31.57	33.55
3125	NASDAQ	ADSK	Mon, Sep 29, 2008	34.63	34.97	31.85	32.17
3124	NASDAQ	ADSK	Fri, Sep 26, 2008	33.54	35.35	33.08	35.21
3123	NASDAQ	ADSK	Thu, Sep 25, 2008	34.00	35.00	33.48	34.21
3122	NASDAQ	ADSK	Wed, Sep 24, 2008	33.34	34.46	33.23	33.60
3121	NASDAQ	ADSK	Tue, Sep 23, 2008	33.78	34.20	32.96	33.15
3120	NASDAQ	ADSK	Mon, Sep 22, 2008	35.22	35.35	33.50	33.51
3119	NASDAQ	ADSK	Fri, Sep 19, 2008	35.13	37.45	15.06	35.71
3118	NASDAQ	ADSK	Thu, Sep 18, 2008	32.57	33.85	30.96	33.46
3117	NASDAQ	ADSK	Wed, Sep 17, 2008	33.69	33.76	31.84	32.15
3116	NASDAQ	ADSK	Tue, Sep 16, 2008	33.09	34.30	32.88	33.54
3115	NASDAQ	ADSK	Mon, Sep 15, 2008	33.10	34.29	32.85	33.42
3114	NASDAQ	ADSK	Fri, Sep 12, 2008	33.99	34.66	33.57	34.44
3113	NASDAQ	ADSK	Thu, Sep 11, 2008	33.26	34.38	33.15	34.32
3112	NASDAQ	ADSK	Wed, Sep 10, 2008	33.94	34.11	33.31	33.46
3111	NASDAQ	ADSK	Tue, Sep 9, 2008	34.45	34.61	33.93	33.95
3110	NASDAQ	ADSK	Mon, Sep 8, 2008	34.48	34.56	33.56	34.34
3109	NASDAQ	ADSK	Fri, Sep 5, 2008	34.01	34.60	33.11	33.77
3108	NASDAQ	ADSK	Thu, Sep 4, 2008	34.70	34.93	34.02	34.37
3107	NASDAQ	ADSK	Wed, Sep 3, 2008	35.43	35.48	34.28	34.62
3106	NASDAQ	ADSK	Tue, Sep 2, 2008	36.27	36.51	35.31	35.43
3105	NASDAQ	ADSK	Fri, Aug 29, 2008	37.09	37.23	35.46	35.53
3104	NASDAQ	ADSK	Thu, Aug 28, 2008	37.16	37.65	36.58	37.54
3103	NASDAQ	ADSK	Wed, Aug 27, 2008	36.26	37.31	35.97	36.93
3102	NASDAQ	ADSK	Tue, Aug 26, 2008	36.22	36.59	35.91	36.40
3101	NASDAQ	ADSK	Mon, Aug 25, 2008	36.36	36.97	35.83	36.20
3100	NASDAQ	ADSK	Fri, Aug 22, 2008	37.02	37.32	36.46	37.16
3099	NASDAQ	ADSK	Thu, Aug 21, 2008	37.06	37.06	36.23	36.62
3098	NASDAQ	ADSK	Wed, Aug 20, 2008	36.96	37.45	36.63	37.13
3097	NASDAQ	ADSK	Tue, Aug 19, 2008	37.96	38.00	36.47	36.61
3096	NASDAQ	ADSK	Mon, Aug 18, 2008	38.50	38.94	37.50	37.92
3095	NASDAQ	ADSK	Fri, Aug 15, 2008	37.76	39.00	37.46	38.37
3094	NASDAQ	ADSK	Thu, Aug 14, 2008	33.88	34.53	33.00	34.35
3093	NASDAQ	ADSK	Wed, Aug 13, 2008	34.07	34.68	33.68	34.28
3092	NASDAQ	ADSK	Tue, Aug 12, 2008	35.62	36.00	34.16	34.39
3091	NASDAQ	ADSK	Mon, Aug 11, 2008	34.84	35.82	34.59	35.54
3090	NASDAQ	ADSK	Fri, Aug 8, 2008	34.25	35.34	34.07	35.26
3089	NASDAQ	ADSK	Thu, Aug 7, 2008	34.15	34.56	33.80	34.10
3088	NASDAQ	ADSK	Wed, Aug 6, 2008	33.66	34.40	33.39	34.20
3087	NASDAQ	ADSK	Tue, Aug 5, 2008	33.04	33.85	32.77	33.72
3086	NASDAQ	ADSK	Mon, Aug 4, 2008	33.56	33.98	32.70	32.77
3085	NASDAQ	ADSK	Fri, Aug 1, 2008	31.95	33.77	31.61	33.67
3084	NASDAQ	ADSK	Thu, Jul 31, 2008	32.31	32.55	31.34	31.89
3083	NASDAQ	ADSK	Wed, Jul 30, 2008	32.80	33.01	32.25	32.75
3082	NASDAQ	ADSK	Tue, Jul 29, 2008	32.45	33.11	32.37	32.74
3081	NASDAQ	ADSK	Mon, Jul 28, 2008	32.95	32.95	32.09	32.20
3080	NASDAQ	ADSK	Fri, Jul 25, 2008	32.79	33.05	32.58	32.76
3079	NASDAQ	ADSK	Thu, Jul 24, 2008	33.75	33.90	32.70	32.74
3078	NASDAQ	ADSK	Wed, Jul 23, 2008	33.76	34.44	33.51	33.91
3077	NASDAQ	ADSK	Tue, Jul 22, 2008	33.03	34.10	32.37	33.81
3076	NASDAQ	ADSK	Mon, Jul 21, 2008	35.71	35.81	34.00	34.25
3075	NASDAQ	ADSK	Fri, Jul 18, 2008	35.91	36.15	34.92	36.01
3074	NASDAQ	ADSK	Thu, Jul 17, 2008	35.52	36.11	35.09	35.99
3073	NASDAQ	ADSK	Wed, Jul 16, 2008	34.05	35.49	33.89	35.25
3072	NASDAQ	ADSK	Tue, Jul 15, 2008	33.03	34.44	32.80	34.10
3071	NASDAQ	ADSK	Mon, Jul 14, 2008	33.49	33.71	32.97	33.30
3070	NASDAQ	ADSK	Fri, Jul 11, 2008	33.66	33.83	31.83	33.05
3069	NASDAQ	ADSK	Thu, Jul 10, 2008	33.25	33.94	33.05	33.72
3068	NASDAQ	ADSK	Wed, Jul 9, 2008	34.26	34.63	32.97	33.01
3067	NASDAQ	ADSK	Tue, Jul 8, 2008	33.55	34.62	33.42	34.60
3066	NASDAQ	ADSK	Mon, Jul 7, 2008	33.87	34.25	33.14	33.68
3065	NASDAQ	ADSK	Thu, Jul 3, 2008	34.18	34.50	33.78	33.96
3064	NASDAQ	ADSK	Wed, Jul 2, 2008	34.62	34.62	33.57	33.65
3063	NASDAQ	ADSK	Tue, Jul 1, 2008	33.48	34.99	33.45	34.64
3062	NASDAQ	ADSK	Mon, Jun 30, 2008	34.07	34.26	33.57	33.81
3061	NASDAQ	ADSK	Fri, Jun 27, 2008	34.81	34.85	33.59	34.03
3060	NASDAQ	ADSK	Thu, Jun 26, 2008	35.26	35.88	34.72	34.77
3059	NASDAQ	ADSK	Wed, Jun 25, 2008	35.79	36.71	35.54	36.35
3058	NASDAQ	ADSK	Tue, Jun 24, 2008	35.90	36.12	35.46	35.74
3057	NASDAQ	ADSK	Mon, Jun 23, 2008	36.90	37.18	35.86	36.09
3056	NASDAQ	ADSK	Fri, Jun 20, 2008	38.44	38.48	36.62	36.88
3055	NASDAQ	ADSK	Thu, Jun 19, 2008	38.64	38.88	37.86	38.80
3054	NASDAQ	ADSK	Wed, Jun 18, 2008	39.16	39.45	38.45	38.63
3053	NASDAQ	ADSK	Tue, Jun 17, 2008	39.35	39.89	38.80	39.51
3052	NASDAQ	ADSK	Mon, Jun 16, 2008	38.07	39.36	38.07	39.28
3051	NASDAQ	ADSK	Fri, Jun 13, 2008	38.49	39.14	37.97	38.54
3050	NASDAQ	ADSK	Thu, Jun 12, 2008	38.68	39.17	37.82	38.08
3049	NASDAQ	ADSK	Wed, Jun 11, 2008	39.76	39.97	38.17	38.24
3048	NASDAQ	ADSK	Tue, Jun 10, 2008	40.32	40.47	39.51	39.90
3047	NASDAQ	ADSK	Mon, Jun 9, 2008	40.83	40.85	39.99	40.77
3046	NASDAQ	ADSK	Fri, Jun 6, 2008	41.25	41.68	40.50	40.51
3045	NASDAQ	ADSK	Thu, Jun 5, 2008	40.65	41.57	40.55	41.49
3044	NASDAQ	ADSK	Wed, Jun 4, 2008	40.60	41.18	40.08	40.81
3043	NASDAQ	ADSK	Tue, Jun 3, 2008	40.65	41.20	39.99	40.56
3042	NASDAQ	ADSK	Mon, Jun 2, 2008	40.90	41.16	39.87	40.42
3041	NASDAQ	ADSK	Fri, May 30, 2008	40.87	41.44	40.55	41.16
3040	NASDAQ	ADSK	Thu, May 29, 2008	40.11	41.54	40.11	40.93
3039	NASDAQ	ADSK	Wed, May 28, 2008	39.70	39.74	38.97	39.70
3038	NASDAQ	ADSK	Tue, May 27, 2008	38.56	39.83	38.51	39.65
3037	NASDAQ	ADSK	Fri, May 23, 2008	39.10	39.23	38.45	38.75
3036	NASDAQ	ADSK	Thu, May 22, 2008	39.42	39.80	39.20	39.42
3035	NASDAQ	ADSK	Wed, May 21, 2008	39.82	40.44	39.11	39.43
3034	NASDAQ	ADSK	Tue, May 20, 2008	40.10	40.66	39.14	39.61
3033	NASDAQ	ADSK	Mon, May 19, 2008	40.55	40.96	40.05	40.27
3032	NASDAQ	ADSK	Fri, May 16, 2008	41.49	41.49	40.11	40.74
3031	NASDAQ	ADSK	Thu, May 15, 2008	40.19	41.12	39.48	40.94
3030	NASDAQ	ADSK	Wed, May 14, 2008	40.33	41.20	40.02	40.19
3029	NASDAQ	ADSK	Tue, May 13, 2008	39.87	40.37	39.32	40.08
3028	NASDAQ	ADSK	Mon, May 12, 2008	39.25	39.93	39.00	39.67
3027	NASDAQ	ADSK	Fri, May 9, 2008	38.33	39.49	38.26	39.10
3026	NASDAQ	ADSK	Thu, May 8, 2008	38.18	38.94	38.18	38.83
3025	NASDAQ	ADSK	Wed, May 7, 2008	39.35	39.35	37.99	38.24
3024	NASDAQ	ADSK	Tue, May 6, 2008	38.26	39.60	38.14	39.29
3023	NASDAQ	ADSK	Mon, May 5, 2008	38.98	39.02	37.86	38.35
3022	NASDAQ	ADSK	Fri, May 2, 2008	39.22	39.50	38.75	39.42
3021	NASDAQ	ADSK	Thu, May 1, 2008	37.75	39.41	37.70	39.31
3020	NASDAQ	ADSK	Wed, Apr 30, 2008	39.28	39.28	37.79	38.00
3019	NASDAQ	ADSK	Tue, Apr 29, 2008	38.41	39.27	37.75	38.92
3018	NASDAQ	ADSK	Mon, Apr 28, 2008	39.40	39.60	38.52	38.55
3017	NASDAQ	ADSK	Fri, Apr 25, 2008	37.77	39.50	37.42	39.38
3016	NASDAQ	ADSK	Thu, Apr 24, 2008	37.32	38.05	36.53	37.53
3015	NASDAQ	ADSK	Wed, Apr 23, 2008	33.99	36.00	33.65	35.55
3014	NASDAQ	ADSK	Tue, Apr 22, 2008	33.51	34.23	33.49	34.07
3013	NASDAQ	ADSK	Mon, Apr 21, 2008	33.07	33.83	32.65	33.75
3012	NASDAQ	ADSK	Fri, Apr 18, 2008	32.84	33.62	32.44	33.27
3011	NASDAQ	ADSK	Thu, Apr 17, 2008	32.85	32.85	31.94	32.22
3010	NASDAQ	ADSK	Wed, Apr 16, 2008	31.62	32.67	31.52	32.60
3009	NASDAQ	ADSK	Tue, Apr 15, 2008	31.63	31.73	30.84	31.47
3008	NASDAQ	ADSK	Mon, Apr 14, 2008	31.85	31.99	31.66	31.68
3007	NASDAQ	ADSK	Fri, Apr 11, 2008	32.70	33.07	31.91	31.99
3006	NASDAQ	ADSK	Thu, Apr 10, 2008	32.80	33.19	32.22	33.11
3005	NASDAQ	ADSK	Wed, Apr 9, 2008	33.74	33.93	32.56	32.70
3004	NASDAQ	ADSK	Tue, Apr 8, 2008	33.36	33.82	33.31	33.61
3003	NASDAQ	ADSK	Mon, Apr 7, 2008	33.81	34.05	33.31	33.73
3002	NASDAQ	ADSK	Fri, Apr 4, 2008	33.12	34.08	33.10	33.83
3001	NASDAQ	ADSK	Thu, Apr 3, 2008	33.39	33.53	32.76	33.49
3000	NASDAQ	ADSK	Wed, Apr 2, 2008	32.77	33.42	32.58	33.13
2999	NASDAQ	ADSK	Tue, Apr 1, 2008	31.38	32.86	31.16	32.83
2998	NASDAQ	ADSK	Mon, Mar 31, 2008	31.64	31.97	31.20	31.48
2997	NASDAQ	ADSK	Fri, Mar 28, 2008	32.61	32.61	31.67	31.77
2996	NASDAQ	ADSK	Thu, Mar 27, 2008	32.89	32.95	31.38	31.43
2995	NASDAQ	ADSK	Wed, Mar 26, 2008	32.93	33.00	32.38	32.74
2994	NASDAQ	ADSK	Tue, Mar 25, 2008	32.86	33.26	32.56	33.12
2993	NASDAQ	ADSK	Mon, Mar 24, 2008	32.18	32.70	31.90	32.63
2992	NASDAQ	ADSK	Thu, Mar 20, 2008	31.56	32.09	31.11	32.00
2991	NASDAQ	ADSK	Wed, Mar 19, 2008	32.71	33.03	31.36	31.39
2990	NASDAQ	ADSK	Tue, Mar 18, 2008	34.50	34.50	32.11	33.05
2989	NASDAQ	ADSK	Mon, Mar 17, 2008	33.34	34.35	33.19	33.91
2988	NASDAQ	ADSK	Fri, Mar 14, 2008	34.05	34.70	33.61	34.08
2987	NASDAQ	ADSK	Thu, Mar 13, 2008	32.67	34.73	32.12	34.53
2986	NASDAQ	ADSK	Wed, Mar 12, 2008	33.49	33.71	32.77	32.90
2985	NASDAQ	ADSK	Tue, Mar 11, 2008	31.90	33.26	31.71	33.21
2984	NASDAQ	ADSK	Mon, Mar 10, 2008	31.78	32.11	31.35	31.55
2983	NASDAQ	ADSK	Fri, Mar 7, 2008	31.01	31.90	30.99	31.61
2982	NASDAQ	ADSK	Thu, Mar 6, 2008	31.52	31.88	31.16	31.20
2981	NASDAQ	ADSK	Wed, Mar 5, 2008	30.00	31.54	29.99	31.51
2980	NASDAQ	ADSK	Tue, Mar 4, 2008	30.35	30.40	29.58	29.90
2979	NASDAQ	ADSK	Mon, Mar 3, 2008	30.97	31.61	30.20	30.35
2978	NASDAQ	ADSK	Fri, Feb 29, 2008	32.80	32.87	30.79	31.09
2977	NASDAQ	ADSK	Thu, Feb 28, 2008	32.84	33.39	32.76	33.11
2976	NASDAQ	ADSK	Wed, Feb 27, 2008	33.86	34.43	32.36	32.99
2975	NASDAQ	ADSK	Tue, Feb 26, 2008	39.49	39.68	38.84	39.10
2974	NASDAQ	ADSK	Mon, Feb 25, 2008	38.88	39.60	38.81	39.30
2973	NASDAQ	ADSK	Fri, Feb 22, 2008	39.26	39.78	38.19	38.60
2972	NASDAQ	ADSK	Thu, Feb 21, 2008	38.64	39.21	38.39	38.95
2971	NASDAQ	ADSK	Wed, Feb 20, 2008	38.00	38.64	37.59	38.39
2970	NASDAQ	ADSK	Tue, Feb 19, 2008	39.04	39.36	37.84	37.90
2969	NASDAQ	ADSK	Fri, Feb 15, 2008	38.51	38.77	37.99	38.15
2968	NASDAQ	ADSK	Thu, Feb 14, 2008	38.67	39.22	38.39	38.70
2967	NASDAQ	ADSK	Wed, Feb 13, 2008	38.70	39.05	38.20	38.74
2966	NASDAQ	ADSK	Tue, Feb 12, 2008	39.67	40.39	38.29	38.48
2965	NASDAQ	ADSK	Mon, Feb 11, 2008	38.97	39.64	38.63	39.25
2964	NASDAQ	ADSK	Fri, Feb 8, 2008	38.47	39.13	38.27	38.94
2963	NASDAQ	ADSK	Thu, Feb 7, 2008	38.33	39.02	37.46	38.57
2962	NASDAQ	ADSK	Wed, Feb 6, 2008	40.21	40.23	38.53	38.72
2961	NASDAQ	ADSK	Tue, Feb 5, 2008	40.59	40.75	39.74	39.85
2960	NASDAQ	ADSK	Mon, Feb 4, 2008	42.02	42.08	40.96	41.22
2959	NASDAQ	ADSK	Fri, Feb 1, 2008	41.84	42.60	40.66	41.96
2958	NASDAQ	ADSK	Thu, Jan 31, 2008	40.39	41.57	39.85	41.15
2957	NASDAQ	ADSK	Wed, Jan 30, 2008	40.45	42.17	40.23	41.01
2956	NASDAQ	ADSK	Tue, Jan 29, 2008	41.27	41.40	40.32	40.78
2955	NASDAQ	ADSK	Mon, Jan 28, 2008	41.31	41.41	40.44	41.14
2954	NASDAQ	ADSK	Fri, Jan 25, 2008	42.77	43.01	41.15	41.30
2953	NASDAQ	ADSK	Thu, Jan 24, 2008	40.59	42.60	40.54	42.44
2952	NASDAQ	ADSK	Wed, Jan 23, 2008	39.45	40.85	38.65	40.75
2951	NASDAQ	ADSK	Tue, Jan 22, 2008	39.41	40.85	39.24	40.11
2950	NASDAQ	ADSK	Fri, Jan 18, 2008	40.49	42.58	40.47	41.24
2949	NASDAQ	ADSK	Thu, Jan 17, 2008	42.50	42.50	40.12	40.89
2948	NASDAQ	ADSK	Wed, Jan 16, 2008	41.20	43.78	40.56	42.49
2947	NASDAQ	ADSK	Tue, Jan 15, 2008	43.81	44.35	42.63	42.65
2946	NASDAQ	ADSK	Mon, Jan 14, 2008	43.60	44.72	42.53	44.32
2945	NASDAQ	ADSK	Fri, Jan 11, 2008	44.11	44.39	43.12	43.18
2944	NASDAQ	ADSK	Thu, Jan 10, 2008	44.09	45.11	43.45	44.66
2943	NASDAQ	ADSK	Wed, Jan 9, 2008	44.84	45.69	44.00	44.39
2942	NASDAQ	ADSK	Tue, Jan 8, 2008	47.00	47.10	44.81	44.82
2941	NASDAQ	ADSK	Mon, Jan 7, 2008	45.88	47.05	45.60	46.72
2940	NASDAQ	ADSK	Fri, Jan 4, 2008	47.70	47.70	45.54	45.70
2939	NASDAQ	ADSK	Thu, Jan 3, 2008	48.29	48.83	47.62	47.84
2938	NASDAQ	ADSK	Wed, Jan 2, 2008	49.64	49.71	48.04	48.24
2937	NASDAQ	ADSK	Mon, Dec 31, 2007	50.10	50.29	49.70	49.76
2936	NASDAQ	ADSK	Fri, Dec 28, 2007	49.75	50.61	49.75	50.26
2935	NASDAQ	ADSK	Thu, Dec 27, 2007	51.10	51.15	49.62	49.85
2934	NASDAQ	ADSK	Wed, Dec 26, 2007	50.85	51.10	50.42	51.04
2933	NASDAQ	ADSK	Mon, Dec 24, 2007	50.70	51.22	50.65	51.02
2932	NASDAQ	ADSK	Fri, Dec 21, 2007	50.90	51.12	50.34	50.99
2931	NASDAQ	ADSK	Thu, Dec 20, 2007	50.00	50.57	49.67	50.50
2930	NASDAQ	ADSK	Wed, Dec 19, 2007	49.63	50.02	49.20	49.68
2929	NASDAQ	ADSK	Tue, Dec 18, 2007	48.52	50.03	48.41	49.78
2928	NASDAQ	ADSK	Mon, Dec 17, 2007	49.58	49.59	48.45	48.55
2927	NASDAQ	ADSK	Fri, Dec 14, 2007	49.84	50.56	49.54	49.56
2926	NASDAQ	ADSK	Thu, Dec 13, 2007	49.40	50.47	49.21	50.33
2925	NASDAQ	ADSK	Wed, Dec 12, 2007	49.97	50.13	49.00	49.50
2924	NASDAQ	ADSK	Tue, Dec 11, 2007	49.33	50.18	49.00	49.10
2923	NASDAQ	ADSK	Mon, Dec 10, 2007	48.64	49.95	48.51	49.68
2922	NASDAQ	ADSK	Fri, Dec 7, 2007	48.00	48.37	47.44	48.20
2921	NASDAQ	ADSK	Thu, Dec 6, 2007	48.91	48.91	47.40	48.09
2920	NASDAQ	ADSK	Wed, Dec 5, 2007	47.98	49.21	47.85	48.72
2919	NASDAQ	ADSK	Tue, Dec 4, 2007	46.84	47.95	46.84	47.59
2918	NASDAQ	ADSK	Mon, Dec 3, 2007	46.76	47.95	46.69	47.53
2917	NASDAQ	ADSK	Fri, Nov 30, 2007	47.42	47.83	46.83	47.09
2916	NASDAQ	ADSK	Thu, Nov 29, 2007	46.46	47.64	46.18	47.46
2915	NASDAQ	ADSK	Wed, Nov 28, 2007	45.90	46.80	45.35	46.62
2914	NASDAQ	ADSK	Tue, Nov 27, 2007	44.95	46.53	44.60	45.87
2913	NASDAQ	ADSK	Mon, Nov 26, 2007	45.37	46.13	44.51	44.56
2912	NASDAQ	ADSK	Fri, Nov 23, 2007	45.34	46.15	45.25	45.79
2911	NASDAQ	ADSK	Wed, Nov 21, 2007	46.29	47.18	44.90	45.23
2910	NASDAQ	ADSK	Tue, Nov 20, 2007	46.14	47.21	45.25	46.34
2909	NASDAQ	ADSK	Mon, Nov 19, 2007	46.31	46.69	45.70	46.07
2908	NASDAQ	ADSK	Fri, Nov 16, 2007	44.87	47.46	44.78	46.41
2907	NASDAQ	ADSK	Thu, Nov 15, 2007	47.28	48.00	46.84	47.46
2906	NASDAQ	ADSK	Wed, Nov 14, 2007	48.63	49.00	47.50	47.53
2905	NASDAQ	ADSK	Tue, Nov 13, 2007	46.66	48.60	44.84	47.99
2904	NASDAQ	ADSK	Mon, Nov 12, 2007	46.02	46.67	44.84	44.84
2903	NASDAQ	ADSK	Fri, Nov 9, 2007	46.51	47.26	46.02	46.16
2902	NASDAQ	ADSK	Thu, Nov 8, 2007	48.20	48.55	45.50	47.36
2901	NASDAQ	ADSK	Wed, Nov 7, 2007	49.38	49.84	48.37	48.42
2900	NASDAQ	ADSK	Tue, Nov 6, 2007	49.68	49.73	48.65	49.71
2899	NASDAQ	ADSK	Mon, Nov 5, 2007	48.15	48.54	47.79	48.10
2898	NASDAQ	ADSK	Fri, Nov 2, 2007	48.37	48.94	47.48	48.81
2897	NASDAQ	ADSK	Thu, Nov 1, 2007	48.16	49.00	47.73	47.80
2896	NASDAQ	ADSK	Wed, Oct 31, 2007	47.30	48.90	46.85	48.90
2895	NASDAQ	ADSK	Tue, Oct 30, 2007	47.59	47.60	46.78	46.96
2894	NASDAQ	ADSK	Mon, Oct 29, 2007	47.77	48.12	47.16	47.71
2893	NASDAQ	ADSK	Fri, Oct 26, 2007	47.55	48.10	47.36	47.65
2892	NASDAQ	ADSK	Thu, Oct 25, 2007	47.54	48.19	46.98	47.25
2891	NASDAQ	ADSK	Wed, Oct 24, 2007	46.80	47.44	45.54	47.19
2890	NASDAQ	ADSK	Tue, Oct 23, 2007	46.73	47.25	46.46	47.22
2889	NASDAQ	ADSK	Mon, Oct 22, 2007	46.72	47.84	45.86	47.49
2888	NASDAQ	ADSK	Fri, Oct 19, 2007	49.00	49.28	46.89	46.96
2887	NASDAQ	ADSK	Thu, Oct 18, 2007	48.46	49.43	48.30	49.07
2886	NASDAQ	ADSK	Wed, Oct 17, 2007	48.50	48.94	47.52	48.37
2885	NASDAQ	ADSK	Tue, Oct 16, 2007	49.97	50.50	48.94	49.18
2884	NASDAQ	ADSK	Mon, Oct 15, 2007	50.50	51.00	49.44	49.85
2883	NASDAQ	ADSK	Fri, Oct 12, 2007	50.25	51.00	50.02	50.80
2882	NASDAQ	ADSK	Thu, Oct 11, 2007	50.76	51.32	49.80	49.96
2881	NASDAQ	ADSK	Wed, Oct 10, 2007	50.71	50.96	50.35	50.70
2880	NASDAQ	ADSK	Tue, Oct 9, 2007	50.76	51.18	50.47	50.75
2879	NASDAQ	ADSK	Mon, Oct 8, 2007	50.47	50.93	50.03	50.75
2878	NASDAQ	ADSK	Fri, Oct 5, 2007	50.08	50.61	49.21	50.56
2877	NASDAQ	ADSK	Thu, Oct 4, 2007	49.78	50.46	49.51	49.97
2876	NASDAQ	ADSK	Wed, Oct 3, 2007	49.82	50.00	49.41	49.64
2875	NASDAQ	ADSK	Tue, Oct 2, 2007	50.04	50.04	49.13	49.91
2874	NASDAQ	ADSK	Mon, Oct 1, 2007	48.59	49.99	48.27	49.82
2873	NASDAQ	ADSK	Fri, Sep 28, 2007	49.61	50.05	49.57	49.97
2872	NASDAQ	ADSK	Thu, Sep 27, 2007	50.16	50.22	49.27	49.80
2871	NASDAQ	ADSK	Wed, Sep 26, 2007	49.81	50.55	49.43	50.10
2870	NASDAQ	ADSK	Tue, Sep 25, 2007	48.23	49.99	48.23	49.89
2869	NASDAQ	ADSK	Mon, Sep 24, 2007	48.58	48.68	48.00	48.41
2868	NASDAQ	ADSK	Fri, Sep 21, 2007	49.63	49.80	48.63	48.72
2867	NASDAQ	ADSK	Thu, Sep 20, 2007	49.50	49.70	49.00	49.31
2866	NASDAQ	ADSK	Wed, Sep 19, 2007	48.63	50.04	48.34	49.90
2865	NASDAQ	ADSK	Tue, Sep 18, 2007	47.50	48.85	47.34	48.85
2864	NASDAQ	ADSK	Mon, Sep 17, 2007	47.34	47.56	46.69	47.21
2863	NASDAQ	ADSK	Fri, Sep 14, 2007	46.90	47.79	46.77	47.56
2862	NASDAQ	ADSK	Thu, Sep 13, 2007	47.06	47.50	46.73	47.24
2861	NASDAQ	ADSK	Wed, Sep 12, 2007	46.36	47.46	46.17	46.79
2860	NASDAQ	ADSK	Tue, Sep 11, 2007	46.00	46.69	45.84	46.55
2859	NASDAQ	ADSK	Mon, Sep 10, 2007	45.51	46.25	45.36	45.44
2858	NASDAQ	ADSK	Fri, Sep 7, 2007	46.45	46.92	45.00	45.15
2857	NASDAQ	ADSK	Thu, Sep 6, 2007	47.00	47.05	46.34	46.72
2856	NASDAQ	ADSK	Wed, Sep 5, 2007	46.34	46.85	46.16	46.84
2855	NASDAQ	ADSK	Tue, Sep 4, 2007	46.15	47.10	45.60	46.58
2854	NASDAQ	ADSK	Fri, Aug 31, 2007	46.12	46.60	45.54	46.32
2853	NASDAQ	ADSK	Thu, Aug 30, 2007	44.93	46.25	44.65	45.40
2852	NASDAQ	ADSK	Wed, Aug 29, 2007	44.40	45.32	43.60	45.14
2851	NASDAQ	ADSK	Tue, Aug 28, 2007	45.12	45.47	44.03	44.03
2850	NASDAQ	ADSK	Mon, Aug 27, 2007	45.03	45.72	44.75	45.47
2849	NASDAQ	ADSK	Fri, Aug 24, 2007	45.02	45.55	44.85	45.55
2848	NASDAQ	ADSK	Thu, Aug 23, 2007	46.29	46.50	44.76	45.04
2847	NASDAQ	ADSK	Wed, Aug 22, 2007	45.85	46.30	45.58	46.08
2846	NASDAQ	ADSK	Tue, Aug 21, 2007	45.41	46.01	44.57	45.69
2845	NASDAQ	ADSK	Mon, Aug 20, 2007	44.60	46.63	44.09	46.45
2844	NASDAQ	ADSK	Fri, Aug 17, 2007	44.66	45.11	43.00	44.90
2843	NASDAQ	ADSK	Thu, Aug 16, 2007	42.61	43.12	40.82	42.61
2842	NASDAQ	ADSK	Wed, Aug 15, 2007	43.22	45.00	42.38	42.61
2841	NASDAQ	ADSK	Tue, Aug 14, 2007	44.60	44.66	43.74	43.87
2840	NASDAQ	ADSK	Mon, Aug 13, 2007	43.50	44.90	43.20	44.62
2839	NASDAQ	ADSK	Fri, Aug 10, 2007	43.63	44.44	42.83	43.13
2838	NASDAQ	ADSK	Thu, Aug 9, 2007	43.85	44.80	43.38	43.63
2837	NASDAQ	ADSK	Wed, Aug 8, 2007	43.25	45.10	42.92	44.03
2836	NASDAQ	ADSK	Tue, Aug 7, 2007	41.12	43.83	40.80	42.91
2835	NASDAQ	ADSK	Mon, Aug 6, 2007	40.79	41.47	40.61	41.46
2834	NASDAQ	ADSK	Fri, Aug 3, 2007	41.70	42.00	40.47	40.47
2833	NASDAQ	ADSK	Thu, Aug 2, 2007	42.90	43.67	41.59	41.70
2832	NASDAQ	ADSK	Wed, Aug 1, 2007	42.17	44.10	42.17	43.69
2831	NASDAQ	ADSK	Tue, Jul 31, 2007	44.00	44.00	42.32	42.37
2830	NASDAQ	ADSK	Mon, Jul 30, 2007	43.24	44.08	43.18	43.83
2829	NASDAQ	ADSK	Fri, Jul 27, 2007	43.67	44.46	43.29	43.29
2828	NASDAQ	ADSK	Thu, Jul 26, 2007	43.51	44.06	42.65	43.63
2827	NASDAQ	ADSK	Wed, Jul 25, 2007	44.45	44.69	43.85	44.17
2826	NASDAQ	ADSK	Tue, Jul 24, 2007	44.50	44.96	44.12	44.34
2825	NASDAQ	ADSK	Mon, Jul 23, 2007	44.85	45.19	44.44	44.72
2824	NASDAQ	ADSK	Fri, Jul 20, 2007	45.99	45.99	44.24	44.54
2823	NASDAQ	ADSK	Thu, Jul 19, 2007	47.00	47.95	46.55	47.90
2822	NASDAQ	ADSK	Wed, Jul 18, 2007	47.00	47.22	46.39	46.77
2821	NASDAQ	ADSK	Tue, Jul 17, 2007	47.26	47.47	46.88	47.30
2820	NASDAQ	ADSK	Mon, Jul 16, 2007	46.75	47.49	46.64	47.03
2819	NASDAQ	ADSK	Fri, Jul 13, 2007	46.92	47.00	46.40	47.00
2818	NASDAQ	ADSK	Thu, Jul 12, 2007	45.30	46.90	45.15	46.90
2817	NASDAQ	ADSK	Wed, Jul 11, 2007	44.76	45.53	44.16	45.38
2816	NASDAQ	ADSK	Tue, Jul 10, 2007	44.89	45.35	44.60	44.90
2815	NASDAQ	ADSK	Mon, Jul 9, 2007	45.41	45.41	44.81	44.96
2814	NASDAQ	ADSK	Fri, Jul 6, 2007	45.46	45.55	44.66	45.20
2813	NASDAQ	ADSK	Thu, Jul 5, 2007	46.00	46.09	45.51	45.79
2812	NASDAQ	ADSK	Tue, Jul 3, 2007	47.37	47.37	45.94	46.10
2811	NASDAQ	ADSK	Mon, Jul 2, 2007	46.64	47.50	46.60	47.29
2810	NASDAQ	ADSK	Fri, Jun 29, 2007	47.73	47.90	46.51	47.08
2809	NASDAQ	ADSK	Thu, Jun 28, 2007	47.60	48.14	47.48	47.77
2808	NASDAQ	ADSK	Wed, Jun 27, 2007	46.80	47.73	46.61	47.72
2807	NASDAQ	ADSK	Tue, Jun 26, 2007	47.25	47.34	46.60	47.14
2806	NASDAQ	ADSK	Mon, Jun 25, 2007	46.60	47.69	46.41	46.91
2805	NASDAQ	ADSK	Fri, Jun 22, 2007	46.91	47.16	46.24	46.66
2804	NASDAQ	ADSK	Thu, Jun 21, 2007	46.62	47.50	46.62	47.17
2803	NASDAQ	ADSK	Wed, Jun 20, 2007	46.65	47.07	46.37	46.64
2802	NASDAQ	ADSK	Tue, Jun 19, 2007	45.26	46.75	45.11	46.50
2801	NASDAQ	ADSK	Mon, Jun 18, 2007	45.00	45.66	44.65	45.50
2800	NASDAQ	ADSK	Fri, Jun 15, 2007	45.78	45.78	44.68	45.00
2799	NASDAQ	ADSK	Thu, Jun 14, 2007	46.05	46.20	44.67	45.29
2798	NASDAQ	ADSK	Wed, Jun 13, 2007	45.75	47.17	45.35	47.04
2797	NASDAQ	ADSK	Tue, Jun 12, 2007	44.51	45.99	44.25	45.79
2796	NASDAQ	ADSK	Mon, Jun 11, 2007	44.00	45.07	43.60	44.83
2795	NASDAQ	ADSK	Fri, Jun 8, 2007	43.05	44.22	42.83	44.18
2794	NASDAQ	ADSK	Thu, Jun 7, 2007	43.79	44.34	43.50	43.67
2793	NASDAQ	ADSK	Wed, Jun 6, 2007	44.42	44.87	44.33	44.55
2792	NASDAQ	ADSK	Tue, Jun 5, 2007	44.20	44.85	44.08	44.79
2791	NASDAQ	ADSK	Mon, Jun 4, 2007	44.66	45.14	44.29	45.10
2790	NASDAQ	ADSK	Fri, Jun 1, 2007	45.33	45.47	44.82	44.90
2789	NASDAQ	ADSK	Thu, May 31, 2007	44.98	45.50	44.59	45.45
2788	NASDAQ	ADSK	Wed, May 30, 2007	44.60	45.13	44.27	45.03
2787	NASDAQ	ADSK	Tue, May 29, 2007	44.91	45.04	44.47	44.90
2786	NASDAQ	ADSK	Fri, May 25, 2007	44.96	45.30	44.46	44.97
2785	NASDAQ	ADSK	Thu, May 24, 2007	45.37	45.60	44.54	44.74
2784	NASDAQ	ADSK	Wed, May 23, 2007	45.48	45.87	45.41	45.51
2783	NASDAQ	ADSK	Tue, May 22, 2007	44.90	45.62	44.72	45.53
2782	NASDAQ	ADSK	Mon, May 21, 2007	44.42	45.32	44.27	45.13
2781	NASDAQ	ADSK	Fri, May 18, 2007	42.50	44.57	41.72	44.30
2780	NASDAQ	ADSK	Thu, May 17, 2007	43.85	43.86	43.19	43.30
2779	NASDAQ	ADSK	Wed, May 16, 2007	43.22	43.82	42.73	43.80
2778	NASDAQ	ADSK	Tue, May 15, 2007	43.30	43.75	42.83	43.08
2777	NASDAQ	ADSK	Mon, May 14, 2007	43.11	43.75	43.01	43.42
2776	NASDAQ	ADSK	Fri, May 11, 2007	42.93	43.30	42.32	43.27
2775	NASDAQ	ADSK	Thu, May 10, 2007	42.72	42.90	41.97	42.34
2774	NASDAQ	ADSK	Wed, May 9, 2007	42.76	43.33	42.67	42.93
2773	NASDAQ	ADSK	Tue, May 8, 2007	41.83	42.78	41.61	42.71
2772	NASDAQ	ADSK	Mon, May 7, 2007	41.81	42.10	41.37	41.90
2771	NASDAQ	ADSK	Fri, May 4, 2007	41.61	41.95	41.26	41.70
2770	NASDAQ	ADSK	Thu, May 3, 2007	42.05	42.11	41.40	41.53
2769	NASDAQ	ADSK	Wed, May 2, 2007	41.31	42.08	41.22	41.93
2768	NASDAQ	ADSK	Tue, May 1, 2007	41.25	41.71	40.89	41.40
2767	NASDAQ	ADSK	Mon, Apr 30, 2007	41.77	41.95	41.24	41.27
2766	NASDAQ	ADSK	Fri, Apr 27, 2007	41.53	42.24	41.53	41.99
2765	NASDAQ	ADSK	Thu, Apr 26, 2007	42.01	42.20	41.29	41.76
2764	NASDAQ	ADSK	Wed, Apr 25, 2007	40.54	41.08	40.28	41.04
2763	NASDAQ	ADSK	Tue, Apr 24, 2007	39.86	41.18	39.86	40.54
2762	NASDAQ	ADSK	Mon, Apr 23, 2007	39.81	40.16	39.29	39.78
2761	NASDAQ	ADSK	Fri, Apr 20, 2007	40.19	40.19	39.40	39.65
2760	NASDAQ	ADSK	Thu, Apr 19, 2007	39.40	39.80	39.25	39.61
2759	NASDAQ	ADSK	Wed, Apr 18, 2007	39.39	39.84	39.10	39.69
2758	NASDAQ	ADSK	Tue, Apr 17, 2007	39.72	39.81	39.06	39.81
2757	NASDAQ	ADSK	Mon, Apr 16, 2007	39.50	39.83	39.44	39.71
2756	NASDAQ	ADSK	Fri, Apr 13, 2007	39.53	39.67	38.83	39.24
2755	NASDAQ	ADSK	Thu, Apr 12, 2007	39.42	39.70	39.11	39.64
2754	NASDAQ	ADSK	Wed, Apr 11, 2007	40.19	40.28	39.33	39.41
2753	NASDAQ	ADSK	Tue, Apr 10, 2007	40.14	40.35	39.55	40.33
2752	NASDAQ	ADSK	Mon, Apr 9, 2007	39.58	39.59	38.80	38.84
2751	NASDAQ	ADSK	Thu, Apr 5, 2007	38.97	39.56	38.69	39.55
2750	NASDAQ	ADSK	Wed, Apr 4, 2007	38.43	39.10	38.26	38.87
2749	NASDAQ	ADSK	Tue, Apr 3, 2007	38.36	38.80	38.26	38.49
2748	NASDAQ	ADSK	Mon, Apr 2, 2007	37.75	38.30	37.54	38.25
2747	NASDAQ	ADSK	Fri, Mar 30, 2007	37.39	37.77	37.05	37.60
2746	NASDAQ	ADSK	Thu, Mar 29, 2007	37.78	37.86	36.74	37.15
2745	NASDAQ	ADSK	Wed, Mar 28, 2007	37.73	38.16	37.56	37.59
2744	NASDAQ	ADSK	Tue, Mar 27, 2007	37.89	38.13	37.66	37.76
2743	NASDAQ	ADSK	Mon, Mar 26, 2007	38.55	38.55	37.70	38.04
2742	NASDAQ	ADSK	Fri, Mar 23, 2007	38.95	39.24	38.29	38.38
2741	NASDAQ	ADSK	Thu, Mar 22, 2007	39.97	40.00	38.91	38.95
2740	NASDAQ	ADSK	Wed, Mar 21, 2007	38.62	39.70	38.44	39.69
2739	NASDAQ	ADSK	Tue, Mar 20, 2007	37.83	38.78	37.80	38.60
2738	NASDAQ	ADSK	Mon, Mar 19, 2007	37.70	38.22	37.59	37.83
2737	NASDAQ	ADSK	Fri, Mar 16, 2007	37.61	37.96	37.25	37.40
2736	NASDAQ	ADSK	Thu, Mar 15, 2007	37.81	38.04	37.34	37.60
2735	NASDAQ	ADSK	Wed, Mar 14, 2007	37.40	37.85	37.36	37.76
2734	NASDAQ	ADSK	Tue, Mar 13, 2007	38.14	38.20	37.35	37.44
2733	NASDAQ	ADSK	Mon, Mar 12, 2007	38.55	38.92	38.14	38.46
2732	NASDAQ	ADSK	Fri, Mar 9, 2007	38.65	38.74	38.00	38.54
2731	NASDAQ	ADSK	Thu, Mar 8, 2007	39.10	39.22	38.45	38.53
2730	NASDAQ	ADSK	Wed, Mar 7, 2007	39.17	39.38	38.68	38.94
2729	NASDAQ	ADSK	Tue, Mar 6, 2007	39.01	39.63	38.81	39.34
2728	NASDAQ	ADSK	Mon, Mar 5, 2007	39.40	39.66	38.50	38.83
2727	NASDAQ	ADSK	Fri, Mar 2, 2007	39.86	40.51	39.52	39.79
2726	NASDAQ	ADSK	Thu, Mar 1, 2007	40.18	40.95	39.85	40.32
2725	NASDAQ	ADSK	Wed, Feb 28, 2007	39.60	41.23	38.88	41.15
2724	NASDAQ	ADSK	Tue, Feb 27, 2007	41.80	41.83	40.17	40.80
2723	NASDAQ	ADSK	Mon, Feb 26, 2007	42.75	42.98	42.15	42.18
2722	NASDAQ	ADSK	Fri, Feb 23, 2007	42.39	42.74	41.93	42.47
2721	NASDAQ	ADSK	Thu, Feb 22, 2007	41.94	42.26	41.88	42.13
2720	NASDAQ	ADSK	Wed, Feb 21, 2007	42.20	42.23	41.77	42.02
2719	NASDAQ	ADSK	Tue, Feb 20, 2007	42.26	42.35	41.91	42.19
2718	NASDAQ	ADSK	Fri, Feb 16, 2007	42.50	42.77	42.07	42.21
2717	NASDAQ	ADSK	Thu, Feb 15, 2007	42.34	42.99	42.28	42.61
2716	NASDAQ	ADSK	Wed, Feb 14, 2007	41.49	43.01	41.25	42.68
2715	NASDAQ	ADSK	Tue, Feb 13, 2007	41.52	42.04	41.02	41.33
2714	NASDAQ	ADSK	Mon, Feb 12, 2007	41.96	42.19	41.31	41.48
2713	NASDAQ	ADSK	Fri, Feb 9, 2007	42.59	42.75	41.43	41.93
2712	NASDAQ	ADSK	Thu, Feb 8, 2007	42.21	42.88	42.00	42.26
2711	NASDAQ	ADSK	Wed, Feb 7, 2007	43.68	43.75	42.14	42.29
2710	NASDAQ	ADSK	Tue, Feb 6, 2007	44.72	44.88	43.41	43.72
2709	NASDAQ	ADSK	Mon, Feb 5, 2007	44.40	45.07	44.25	44.72
2708	NASDAQ	ADSK	Fri, Feb 2, 2007	44.28	44.90	44.10	44.29
2707	NASDAQ	ADSK	Thu, Feb 1, 2007	43.74	44.39	43.32	44.26
2706	NASDAQ	ADSK	Wed, Jan 31, 2007	43.51	43.84	42.72	43.72
2705	NASDAQ	ADSK	Tue, Jan 30, 2007	42.35	43.51	42.05	43.38
2704	NASDAQ	ADSK	Mon, Jan 29, 2007	42.64	43.25	41.87	42.20
2703	NASDAQ	ADSK	Fri, Jan 26, 2007	42.33	42.71	41.53	42.45
2702	NASDAQ	ADSK	Thu, Jan 25, 2007	42.77	43.09	42.07	42.27
2701	NASDAQ	ADSK	Wed, Jan 24, 2007	43.10	43.56	42.78	42.83
2700	NASDAQ	ADSK	Tue, Jan 23, 2007	42.21	42.92	42.18	42.70
2699	NASDAQ	ADSK	Mon, Jan 22, 2007	42.13	42.54	41.79	42.42
2698	NASDAQ	ADSK	Fri, Jan 19, 2007	42.74	42.79	41.77	42.23
2697	NASDAQ	ADSK	Thu, Jan 18, 2007	44.65	44.90	42.94	43.09
2696	NASDAQ	ADSK	Wed, Jan 17, 2007	44.03	45.19	44.03	44.49
2695	NASDAQ	ADSK	Tue, Jan 16, 2007	44.03	44.64	43.81	44.20
2694	NASDAQ	ADSK	Fri, Jan 12, 2007	43.83	44.42	43.33	43.74
2693	NASDAQ	ADSK	Thu, Jan 11, 2007	42.99	44.26	42.92	43.92
2692	NASDAQ	ADSK	Wed, Jan 10, 2007	42.26	42.94	41.93	42.72
2691	NASDAQ	ADSK	Tue, Jan 9, 2007	42.00	42.50	41.55	42.32
2690	NASDAQ	ADSK	Mon, Jan 8, 2007	41.90	42.47	41.59	41.80
2689	NASDAQ	ADSK	Fri, Jan 5, 2007	41.50	42.00	41.01	41.93
2688	NASDAQ	ADSK	Thu, Jan 4, 2007	40.69	41.55	40.26	41.33
2687	NASDAQ	ADSK	Wed, Jan 3, 2007	40.63	41.83	39.81	40.56
2686	NASDAQ	ADSK	Fri, Dec 29, 2006	40.39	40.92	40.32	40.46
2685	NASDAQ	ADSK	Thu, Dec 28, 2006	40.65	40.75	40.32	40.54
2684	NASDAQ	ADSK	Wed, Dec 27, 2006	40.83	41.00	40.34	40.78
2683	NASDAQ	ADSK	Tue, Dec 26, 2006	39.95	40.71	39.83	40.57
2682	NASDAQ	ADSK	Fri, Dec 22, 2006	40.54	40.56	39.66	40.04
2681	NASDAQ	ADSK	Thu, Dec 21, 2006	41.19	41.19	40.16	40.40
2680	NASDAQ	ADSK	Wed, Dec 20, 2006	40.77	41.33	40.56	41.06
2679	NASDAQ	ADSK	Tue, Dec 19, 2006	40.45	40.83	39.65	40.56
2678	NASDAQ	ADSK	Mon, Dec 18, 2006	42.00	42.10	40.36	40.63
2677	NASDAQ	ADSK	Fri, Dec 15, 2006	41.57	42.15	41.37	41.81
2676	NASDAQ	ADSK	Thu, Dec 14, 2006	41.30	42.12	41.08	41.34
2675	NASDAQ	ADSK	Wed, Dec 13, 2006	41.23	41.23	40.59	41.06
2674	NASDAQ	ADSK	Tue, Dec 12, 2006	41.34	41.69	40.86	41.06
2673	NASDAQ	ADSK	Mon, Dec 11, 2006	41.15	42.19	40.75	41.16
2672	NASDAQ	ADSK	Fri, Dec 8, 2006	41.75	42.78	41.08	42.02
2671	NASDAQ	ADSK	Thu, Dec 7, 2006	42.51	42.88	41.65	41.75
2670	NASDAQ	ADSK	Wed, Dec 6, 2006	41.60	42.51	41.25	42.30
2669	NASDAQ	ADSK	Tue, Dec 5, 2006	42.26	42.40	41.51	41.93
2668	NASDAQ	ADSK	Mon, Dec 4, 2006	40.92	42.44	40.90	42.09
2667	NASDAQ	ADSK	Fri, Dec 1, 2006	41.12	41.20	40.03	41.11
2666	NASDAQ	ADSK	Thu, Nov 30, 2006	40.48	41.58	40.45	41.18
2665	NASDAQ	ADSK	Wed, Nov 29, 2006	40.84	41.23	40.21	40.58
2664	NASDAQ	ADSK	Tue, Nov 28, 2006	40.72	41.01	40.25	40.50
2663	NASDAQ	ADSK	Mon, Nov 27, 2006	41.63	41.63	40.28	40.53
2662	NASDAQ	ADSK	Fri, Nov 24, 2006	41.25	41.70	41.04	41.58
2661	NASDAQ	ADSK	Wed, Nov 22, 2006	40.90	41.66	40.78	41.44
2660	NASDAQ	ADSK	Tue, Nov 21, 2006	40.94	41.04	40.51	40.93
2659	NASDAQ	ADSK	Mon, Nov 20, 2006	40.55	41.06	40.15	40.80
2658	NASDAQ	ADSK	Fri, Nov 17, 2006	39.86	41.94	39.85	40.55
2657	NASDAQ	ADSK	Thu, Nov 16, 2006	36.77	37.08	36.21	37.00
2656	NASDAQ	ADSK	Wed, Nov 15, 2006	36.28	36.80	36.28	36.62
2655	NASDAQ	ADSK	Tue, Nov 14, 2006	35.52	36.38	35.22	36.03
2654	NASDAQ	ADSK	Mon, Nov 13, 2006	34.64	35.53	34.45	35.34
2653	NASDAQ	ADSK	Fri, Nov 10, 2006	34.88	34.89	34.11	34.68
2652	NASDAQ	ADSK	Thu, Nov 9, 2006	35.47	35.64	34.43	34.74
2651	NASDAQ	ADSK	Wed, Nov 8, 2006	35.11	35.80	35.09	35.52
2650	NASDAQ	ADSK	Tue, Nov 7, 2006	35.64	35.66	34.34	35.44
2649	NASDAQ	ADSK	Mon, Nov 6, 2006	36.03	36.10	35.96	36.04
2648	NASDAQ	ADSK	Fri, Nov 3, 2006	36.06	36.16	35.75	36.01
2647	NASDAQ	ADSK	Thu, Nov 2, 2006	36.33	36.57	35.89	36.02
2646	NASDAQ	ADSK	Wed, Nov 1, 2006	36.94	37.00	36.16	36.26
2645	NASDAQ	ADSK	Tue, Oct 31, 2006	37.00	37.27	36.31	36.75
2644	NASDAQ	ADSK	Mon, Oct 30, 2006	36.44	37.39	36.32	37.13
2643	NASDAQ	ADSK	Fri, Oct 27, 2006	37.07	37.35	36.10	36.21
2642	NASDAQ	ADSK	Thu, Oct 26, 2006	37.11	37.40	36.63	37.28
2641	NASDAQ	ADSK	Wed, Oct 25, 2006	36.75	37.25	36.55	36.87
2640	NASDAQ	ADSK	Tue, Oct 24, 2006	36.05	36.57	35.72	36.54
2639	NASDAQ	ADSK	Mon, Oct 23, 2006	35.15	36.00	34.57	35.92
2638	NASDAQ	ADSK	Fri, Oct 20, 2006	35.00	35.26	34.38	35.08
2637	NASDAQ	ADSK	Thu, Oct 19, 2006	35.09	35.26	34.32	34.93
2636	NASDAQ	ADSK	Wed, Oct 18, 2006	35.07	35.41	34.81	35.25
2635	NASDAQ	ADSK	Tue, Oct 17, 2006	35.00	35.15	34.40	34.80
2634	NASDAQ	ADSK	Mon, Oct 16, 2006	35.20	35.41	34.56	35.30
2633	NASDAQ	ADSK	Fri, Oct 13, 2006	35.25	35.49	34.70	34.89
2632	NASDAQ	ADSK	Thu, Oct 12, 2006	34.80	35.70	34.80	35.29
2631	NASDAQ	ADSK	Wed, Oct 11, 2006	35.70	35.70	34.26	34.75
2630	NASDAQ	ADSK	Tue, Oct 10, 2006	35.22	35.83	35.13	35.69
2629	NASDAQ	ADSK	Mon, Oct 9, 2006	34.99	35.68	34.16	35.27
2628	NASDAQ	ADSK	Fri, Oct 6, 2006	35.05	35.25	34.85	35.10
2627	NASDAQ	ADSK	Thu, Oct 5, 2006	34.01	35.16	33.82	35.16
2626	NASDAQ	ADSK	Wed, Oct 4, 2006	33.17	34.20	33.17	34.12
2625	NASDAQ	ADSK	Tue, Oct 3, 2006	33.30	33.80	33.00	33.29
2624	NASDAQ	ADSK	Mon, Oct 2, 2006	34.50	35.07	33.32	33.52
2623	NASDAQ	ADSK	Fri, Sep 29, 2006	34.61	35.07	34.22	34.78
2622	NASDAQ	ADSK	Thu, Sep 28, 2006	34.83	34.87	34.32	34.53
2621	NASDAQ	ADSK	Wed, Sep 27, 2006	34.85	35.52	34.46	34.71
2620	NASDAQ	ADSK	Tue, Sep 26, 2006	36.70	36.70	34.62	34.75
2619	NASDAQ	ADSK	Mon, Sep 25, 2006	35.94	36.65	35.36	36.64
2618	NASDAQ	ADSK	Fri, Sep 22, 2006	36.48	36.53	35.80	36.09
2617	NASDAQ	ADSK	Thu, Sep 21, 2006	37.20	37.27	36.43	36.53
2616	NASDAQ	ADSK	Wed, Sep 20, 2006	36.05	37.23	36.05	36.91
2615	NASDAQ	ADSK	Tue, Sep 19, 2006	36.31	36.61	35.49	36.14
2614	NASDAQ	ADSK	Mon, Sep 18, 2006	36.01	36.85	35.98	36.29
2613	NASDAQ	ADSK	Fri, Sep 15, 2006	34.77	36.41	34.47	35.79
2612	NASDAQ	ADSK	Thu, Sep 14, 2006	34.40	34.84	34.26	34.49
2611	NASDAQ	ADSK	Wed, Sep 13, 2006	34.24	34.76	33.87	34.55
2610	NASDAQ	ADSK	Tue, Sep 12, 2006	33.47	34.32	33.45	34.30
2609	NASDAQ	ADSK	Mon, Sep 11, 2006	33.23	34.05	32.90	33.54
2608	NASDAQ	ADSK	Fri, Sep 8, 2006	31.88	33.58	31.79	33.49
2607	NASDAQ	ADSK	Thu, Sep 7, 2006	33.00	33.00	31.44	31.48
2606	NASDAQ	ADSK	Wed, Sep 6, 2006	33.73	33.89	33.14	33.22
2605	NASDAQ	ADSK	Tue, Sep 5, 2006	33.82	34.31	33.56	34.21
2604	NASDAQ	ADSK	Fri, Sep 1, 2006	34.81	34.88	33.86	33.99
2603	NASDAQ	ADSK	Thu, Aug 31, 2006	34.35	35.04	34.30	34.76
2602	NASDAQ	ADSK	Wed, Aug 30, 2006	33.53	34.44	33.17	34.27
2601	NASDAQ	ADSK	Tue, Aug 29, 2006	33.68	34.19	33.30	33.58
2600	NASDAQ	ADSK	Mon, Aug 28, 2006	33.53	34.18	33.47	33.89
2599	NASDAQ	ADSK	Fri, Aug 25, 2006	33.03	33.89	33.02	33.51
2598	NASDAQ	ADSK	Thu, Aug 24, 2006	33.90	34.04	33.12	33.25
2597	NASDAQ	ADSK	Wed, Aug 23, 2006	33.40	34.20	33.17	33.70
2596	NASDAQ	ADSK	Tue, Aug 22, 2006	33.68	34.40	33.36	33.41
2595	NASDAQ	ADSK	Mon, Aug 21, 2006	34.28	34.57	33.78	33.78
2594	NASDAQ	ADSK	Fri, Aug 18, 2006	33.94	34.94	32.40	34.61
2593	NASDAQ	ADSK	Thu, Aug 17, 2006	34.61	35.35	34.58	34.99
2592	NASDAQ	ADSK	Wed, Aug 16, 2006	34.75	34.79	33.45	34.42
2591	NASDAQ	ADSK	Tue, Aug 15, 2006	32.65	34.03	32.58	33.83
2590	NASDAQ	ADSK	Mon, Aug 14, 2006	32.69	32.71	32.14	32.35
2589	NASDAQ	ADSK	Fri, Aug 11, 2006	32.98	32.98	32.11	32.33
2588	NASDAQ	ADSK	Thu, Aug 10, 2006	32.79	33.50	32.74	33.15
2587	NASDAQ	ADSK	Wed, Aug 9, 2006	32.62	33.63	32.61	32.90
2586	NASDAQ	ADSK	Tue, Aug 8, 2006	33.06	33.48	32.26	32.37
2585	NASDAQ	ADSK	Mon, Aug 7, 2006	33.10	33.25	32.27	33.06
2584	NASDAQ	ADSK	Fri, Aug 4, 2006	34.12	34.74	32.82	33.31
2583	NASDAQ	ADSK	Thu, Aug 3, 2006	32.51	34.05	31.76	33.74
2582	NASDAQ	ADSK	Wed, Aug 2, 2006	33.53	33.71	32.67	32.75
2581	NASDAQ	ADSK	Tue, Aug 1, 2006	33.27	33.98	32.53	32.98
2580	NASDAQ	ADSK	Mon, Jul 31, 2006	32.52	34.65	32.38	34.11
2579	NASDAQ	ADSK	Fri, Jul 28, 2006	31.69	33.15	31.52	32.41
2578	NASDAQ	ADSK	Thu, Jul 27, 2006	31.68	32.94	31.32	31.40
2577	NASDAQ	ADSK	Wed, Jul 26, 2006	32.49	32.49	31.35	31.64
2576	NASDAQ	ADSK	Tue, Jul 25, 2006	31.31	32.50	31.31	32.49
2575	NASDAQ	ADSK	Mon, Jul 24, 2006	30.14	31.58	30.02	31.31
2574	NASDAQ	ADSK	Fri, Jul 21, 2006	31.02	31.24	30.01	30.11
2573	NASDAQ	ADSK	Thu, Jul 20, 2006	31.11	32.38	30.76	31.30
2572	NASDAQ	ADSK	Wed, Jul 19, 2006	30.31	31.68	30.18	31.41
2571	NASDAQ	ADSK	Tue, Jul 18, 2006	30.11	30.50	29.77	30.26
2570	NASDAQ	ADSK	Mon, Jul 17, 2006	30.32	30.74	29.94	30.06
2569	NASDAQ	ADSK	Fri, Jul 14, 2006	30.58	30.63	29.78	30.45
2568	NASDAQ	ADSK	Thu, Jul 13, 2006	31.26	31.29	30.38	30.64
2567	NASDAQ	ADSK	Wed, Jul 12, 2006	30.95	32.20	30.90	31.60
2566	NASDAQ	ADSK	Tue, Jul 11, 2006	30.18	30.88	29.90	30.84
2565	NASDAQ	ADSK	Mon, Jul 10, 2006	31.72	31.86	29.56	30.22
2564	NASDAQ	ADSK	Fri, Jul 7, 2006	33.25	33.25	31.57	31.72
2563	NASDAQ	ADSK	Thu, Jul 6, 2006	34.20	34.66	32.88	33.42
2562	NASDAQ	ADSK	Wed, Jul 5, 2006	34.88	35.03	33.81	34.14
2561	NASDAQ	ADSK	Mon, Jul 3, 2006	34.49	35.10	34.24	34.94
2560	NASDAQ	ADSK	Fri, Jun 30, 2006	34.76	34.86	34.11	34.46
2559	NASDAQ	ADSK	Thu, Jun 29, 2006	33.07	34.55	32.70	34.47
2558	NASDAQ	ADSK	Wed, Jun 28, 2006	32.78	33.00	32.45	32.86
2557	NASDAQ	ADSK	Tue, Jun 27, 2006	34.33	34.44	32.39	32.88
2556	NASDAQ	ADSK	Mon, Jun 26, 2006	34.67	34.92	34.22	34.26
2555	NASDAQ	ADSK	Fri, Jun 23, 2006	34.84	35.37	34.43	34.73
2554	NASDAQ	ADSK	Thu, Jun 22, 2006	35.70	35.80	34.38	34.93
2553	NASDAQ	ADSK	Wed, Jun 21, 2006	35.36	36.13	35.18	35.82
2552	NASDAQ	ADSK	Tue, Jun 20, 2006	36.09	36.24	35.51	35.60
2551	NASDAQ	ADSK	Mon, Jun 19, 2006	36.75	36.87	35.93	36.13
2550	NASDAQ	ADSK	Fri, Jun 16, 2006	36.70	37.04	36.49	36.82
2549	NASDAQ	ADSK	Thu, Jun 15, 2006	35.43	36.93	35.27	36.69
2548	NASDAQ	ADSK	Wed, Jun 14, 2006	34.95	35.36	34.50	35.27
2547	NASDAQ	ADSK	Tue, Jun 13, 2006	34.59	35.26	34.57	35.01
2546	NASDAQ	ADSK	Mon, Jun 12, 2006	34.60	35.34	34.37	34.74
2545	NASDAQ	ADSK	Fri, Jun 9, 2006	34.51	35.17	34.19	34.45
2544	NASDAQ	ADSK	Thu, Jun 8, 2006	34.89	34.91	33.64	34.40
2543	NASDAQ	ADSK	Wed, Jun 7, 2006	35.33	35.92	35.01	35.18
2542	NASDAQ	ADSK	Tue, Jun 6, 2006	35.06	35.75	34.87	35.28
2541	NASDAQ	ADSK	Mon, Jun 5, 2006	36.07	36.31	34.93	35.13
2540	NASDAQ	ADSK	Fri, Jun 2, 2006	37.71	37.74	35.89	36.53
2539	NASDAQ	ADSK	Thu, Jun 1, 2006	36.58	37.56	36.48	37.56
2538	NASDAQ	ADSK	Wed, May 31, 2006	36.70	36.95	36.27	36.39
2537	NASDAQ	ADSK	Tue, May 30, 2006	36.84	37.11	36.01	36.49
2536	NASDAQ	ADSK	Fri, May 26, 2006	37.12	37.15	36.40	37.14
2535	NASDAQ	ADSK	Thu, May 25, 2006	36.63	36.77	35.92	36.48
2534	NASDAQ	ADSK	Wed, May 24, 2006	35.96	36.90	35.81	36.60
2533	NASDAQ	ADSK	Tue, May 23, 2006	36.92	37.16	35.80	35.92
2532	NASDAQ	ADSK	Mon, May 22, 2006	37.14	37.30	35.98	36.77
2531	NASDAQ	ADSK	Fri, May 19, 2006	36.71	37.57	35.41	37.49
2530	NASDAQ	ADSK	Thu, May 18, 2006	38.59	38.89	37.94	38.01
2529	NASDAQ	ADSK	Wed, May 17, 2006	39.00	39.24	38.22	38.26
2528	NASDAQ	ADSK	Tue, May 16, 2006	38.38	38.65	37.74	38.19
2527	NASDAQ	ADSK	Mon, May 15, 2006	39.45	39.48	38.20	38.69
2526	NASDAQ	ADSK	Fri, May 12, 2006	38.11	39.93	37.90	39.30
2525	NASDAQ	ADSK	Thu, May 11, 2006	38.85	39.00	37.97	38.10
2524	NASDAQ	ADSK	Wed, May 10, 2006	39.49	39.66	38.50	39.01
2523	NASDAQ	ADSK	Tue, May 9, 2006	40.08	40.17	39.36	39.44
2522	NASDAQ	ADSK	Mon, May 8, 2006	39.89	40.18	39.76	39.90
2521	NASDAQ	ADSK	Fri, May 5, 2006	39.79	40.37	39.59	39.92
2520	NASDAQ	ADSK	Thu, May 4, 2006	40.04	40.52	39.60	39.78
2519	NASDAQ	ADSK	Wed, May 3, 2006	40.27	40.50	39.55	39.82
2518	NASDAQ	ADSK	Tue, May 2, 2006	41.62	41.80	40.14	40.49
2517	NASDAQ	ADSK	Mon, May 1, 2006	42.00	42.21	41.24	41.47
2516	NASDAQ	ADSK	Fri, Apr 28, 2006	42.02	42.49	41.43	42.04
2515	NASDAQ	ADSK	Thu, Apr 27, 2006	42.13	42.77	41.91	42.05
2514	NASDAQ	ADSK	Wed, Apr 26, 2006	42.92	43.09	41.89	42.24
2513	NASDAQ	ADSK	Tue, Apr 25, 2006	42.90	43.89	42.68	42.95
2512	NASDAQ	ADSK	Mon, Apr 24, 2006	42.49	42.62	41.70	42.38
2511	NASDAQ	ADSK	Fri, Apr 21, 2006	42.95	43.52	42.38	42.85
2510	NASDAQ	ADSK	Thu, Apr 20, 2006	43.31	43.45	42.59	42.93
2509	NASDAQ	ADSK	Wed, Apr 19, 2006	43.44	43.81	42.80	43.31
2508	NASDAQ	ADSK	Tue, Apr 18, 2006	41.95	43.82	41.95	43.62
2507	NASDAQ	ADSK	Mon, Apr 17, 2006	41.90	42.70	41.50	41.66
2506	NASDAQ	ADSK	Thu, Apr 13, 2006	42.23	42.61	41.25	42.01
2505	NASDAQ	ADSK	Wed, Apr 12, 2006	42.50	42.93	41.95	42.38
2504	NASDAQ	ADSK	Tue, Apr 11, 2006	42.60	42.88	42.06	42.76
2503	NASDAQ	ADSK	Mon, Apr 10, 2006	42.60	43.00	42.21	42.68
2502	NASDAQ	ADSK	Fri, Apr 7, 2006	41.18	43.10	41.00	42.60
2501	NASDAQ	ADSK	Thu, Apr 6, 2006	39.03	41.56	39.03	41.31
2500	NASDAQ	ADSK	Wed, Apr 5, 2006	37.99	39.53	37.59	39.32
2499	NASDAQ	ADSK	Tue, Apr 4, 2006	37.38	37.94	37.26	37.87
2498	NASDAQ	ADSK	Mon, Apr 3, 2006	38.23	38.75	37.13	37.25
2497	NASDAQ	ADSK	Fri, Mar 31, 2006	38.01	38.89	37.75	38.52
2496	NASDAQ	ADSK	Thu, Mar 30, 2006	38.21	38.91	37.80	38.07
2495	NASDAQ	ADSK	Wed, Mar 29, 2006	37.49	38.47	37.35	38.27
2494	NASDAQ	ADSK	Tue, Mar 28, 2006	36.71	37.90	36.51	37.60
2493	NASDAQ	ADSK	Mon, Mar 27, 2006	37.07	37.25	36.44	37.00
2492	NASDAQ	ADSK	Fri, Mar 24, 2006	36.76	37.63	36.60	37.16
2491	NASDAQ	ADSK	Thu, Mar 23, 2006	37.66	37.66	36.58	36.71
2490	NASDAQ	ADSK	Wed, Mar 22, 2006	37.99	38.00	37.48	37.73
2489	NASDAQ	ADSK	Tue, Mar 21, 2006	37.93	38.63	37.77	38.06
2488	NASDAQ	ADSK	Mon, Mar 20, 2006	38.62	38.92	38.05	38.54
2487	NASDAQ	ADSK	Fri, Mar 17, 2006	39.13	39.42	38.47	39.31
2486	NASDAQ	ADSK	Thu, Mar 16, 2006	39.37	39.70	38.94	38.95
2485	NASDAQ	ADSK	Wed, Mar 15, 2006	38.79	39.81	38.53	39.59
2484	NASDAQ	ADSK	Tue, Mar 14, 2006	37.43	38.93	37.41	38.38
2483	NASDAQ	ADSK	Mon, Mar 13, 2006	37.95	38.29	37.53	37.83
2482	NASDAQ	ADSK	Fri, Mar 10, 2006	37.83	38.49	37.19	37.82
2481	NASDAQ	ADSK	Thu, Mar 9, 2006	38.58	38.89	37.88	38.00
2480	NASDAQ	ADSK	Wed, Mar 8, 2006	39.00	39.28	37.75	38.58
2479	NASDAQ	ADSK	Tue, Mar 7, 2006	39.31	39.99	39.05	39.25
2478	NASDAQ	ADSK	Mon, Mar 6, 2006	39.96	40.97	39.15	39.35
2477	NASDAQ	ADSK	Fri, Mar 3, 2006	40.50	41.00	40.00	40.50
2476	NASDAQ	ADSK	Thu, Mar 2, 2006	41.54	41.59	40.50	41.16
2475	NASDAQ	ADSK	Wed, Mar 1, 2006	39.60	42.17	39.58	41.68
2474	NASDAQ	ADSK	Tue, Feb 28, 2006	38.56	39.20	37.34	37.65
2473	NASDAQ	ADSK	Mon, Feb 27, 2006	38.46	38.90	37.99	38.50
2472	NASDAQ	ADSK	Fri, Feb 24, 2006	36.97	37.49	36.48	37.49
2471	NASDAQ	ADSK	Thu, Feb 23, 2006	36.34	37.26	36.32	36.75
2470	NASDAQ	ADSK	Wed, Feb 22, 2006	36.08	36.43	35.84	36.31
2469	NASDAQ	ADSK	Tue, Feb 21, 2006	36.30	36.52	35.65	36.17
2468	NASDAQ	ADSK	Fri, Feb 17, 2006	37.74	37.75	36.37	36.46
2467	NASDAQ	ADSK	Thu, Feb 16, 2006	36.98	37.79	36.93	37.79
2466	NASDAQ	ADSK	Wed, Feb 15, 2006	36.57	37.15	36.31	36.95
2465	NASDAQ	ADSK	Tue, Feb 14, 2006	37.30	37.47	36.76	36.79
2464	NASDAQ	ADSK	Mon, Feb 13, 2006	37.49	37.97	37.19	37.30
2463	NASDAQ	ADSK	Fri, Feb 10, 2006	37.19	37.70	37.10	37.52
2462	NASDAQ	ADSK	Thu, Feb 9, 2006	36.65	38.16	36.60	37.16
2461	NASDAQ	ADSK	Wed, Feb 8, 2006	35.75	36.74	35.55	36.58
2460	NASDAQ	ADSK	Tue, Feb 7, 2006	35.41	35.90	35.18	35.66
2459	NASDAQ	ADSK	Mon, Feb 6, 2006	35.46	36.10	35.18	35.30
2458	NASDAQ	ADSK	Fri, Feb 3, 2006	36.74	37.00	35.17	35.56
2457	NASDAQ	ADSK	Thu, Feb 2, 2006	37.00	38.10	36.39	37.07
2456	NASDAQ	ADSK	Wed, Feb 1, 2006	40.15	40.35	39.13	39.39
2455	NASDAQ	ADSK	Tue, Jan 31, 2006	40.50	40.80	40.15	40.59
2454	NASDAQ	ADSK	Mon, Jan 30, 2006	41.01	41.26	40.57	40.65
2453	NASDAQ	ADSK	Fri, Jan 27, 2006	40.96	41.63	40.70	41.02
2452	NASDAQ	ADSK	Thu, Jan 26, 2006	42.24	42.25	40.32	41.09
2451	NASDAQ	ADSK	Wed, Jan 25, 2006	42.07	43.50	41.42	41.56
2450	NASDAQ	ADSK	Tue, Jan 24, 2006	42.05	42.49	41.49	42.14
2449	NASDAQ	ADSK	Mon, Jan 23, 2006	42.32	43.28	41.95	42.05
2448	NASDAQ	ADSK	Fri, Jan 20, 2006	44.04	44.19	42.32	42.37
2447	NASDAQ	ADSK	Thu, Jan 19, 2006	43.45	44.29	43.09	43.98
2446	NASDAQ	ADSK	Wed, Jan 18, 2006	42.29	43.50	42.05	43.11
2445	NASDAQ	ADSK	Tue, Jan 17, 2006	42.34	42.98	41.82	42.57
2444	NASDAQ	ADSK	Fri, Jan 13, 2006	41.90	42.93	41.67	42.88
2443	NASDAQ	ADSK	Thu, Jan 12, 2006	41.65	42.15	40.91	41.70
2442	NASDAQ	ADSK	Wed, Jan 11, 2006	42.32	42.49	41.64	41.93
2441	NASDAQ	ADSK	Tue, Jan 10, 2006	43.25	43.50	42.24	42.53
2440	NASDAQ	ADSK	Mon, Jan 9, 2006	44.10	44.75	43.58	43.64
2439	NASDAQ	ADSK	Fri, Jan 6, 2006	41.95	44.43	41.86	44.29
2438	NASDAQ	ADSK	Thu, Jan 5, 2006	42.66	42.66	41.56	41.87
2437	NASDAQ	ADSK	Wed, Jan 4, 2006	42.99	43.00	41.91	42.52
2436	NASDAQ	ADSK	Tue, Jan 3, 2006	42.97	43.18	42.01	42.75
2435	NASDAQ	ADSK	Fri, Dec 30, 2005	44.01	44.30	42.91	42.95
2434	NASDAQ	ADSK	Thu, Dec 29, 2005	44.06	44.45	43.98	44.25
2433	NASDAQ	ADSK	Wed, Dec 28, 2005	44.16	44.56	43.87	44.18
2432	NASDAQ	ADSK	Tue, Dec 27, 2005	44.93	45.55	44.19	44.26
2431	NASDAQ	ADSK	Fri, Dec 23, 2005	45.08	45.35	44.73	44.98
2430	NASDAQ	ADSK	Thu, Dec 22, 2005	44.60	45.25	44.55	45.13
2429	NASDAQ	ADSK	Wed, Dec 21, 2005	45.00	45.79	44.76	44.78
2428	NASDAQ	ADSK	Tue, Dec 20, 2005	45.03	45.83	43.51	45.24
2427	NASDAQ	ADSK	Mon, Dec 19, 2005	44.26	45.81	43.84	45.25
2426	NASDAQ	ADSK	Fri, Dec 16, 2005	43.20	44.29	43.19	44.10
2425	NASDAQ	ADSK	Thu, Dec 15, 2005	43.14	43.30	42.51	42.89
2424	NASDAQ	ADSK	Wed, Dec 14, 2005	43.55	43.93	43.13	43.23
2423	NASDAQ	ADSK	Tue, Dec 13, 2005	43.20	43.97	42.00	43.89
2422	NASDAQ	ADSK	Mon, Dec 12, 2005	43.31	43.67	42.92	43.25
2421	NASDAQ	ADSK	Fri, Dec 9, 2005	43.23	43.47	42.91	43.02
2420	NASDAQ	ADSK	Thu, Dec 8, 2005	44.63	44.96	43.00	43.39
2419	NASDAQ	ADSK	Wed, Dec 7, 2005	43.45	44.83	43.45	44.54
2418	NASDAQ	ADSK	Tue, Dec 6, 2005	43.00	44.00	42.92	43.62
2417	NASDAQ	ADSK	Mon, Dec 5, 2005	42.44	43.05	42.11	42.95
2416	NASDAQ	ADSK	Fri, Dec 2, 2005	41.97	42.63	41.68	42.42
2415	NASDAQ	ADSK	Thu, Dec 1, 2005	41.56	42.28	41.56	41.93
2414	NASDAQ	ADSK	Wed, Nov 30, 2005	41.30	42.11	41.30	41.77
2413	NASDAQ	ADSK	Tue, Nov 29, 2005	41.33	41.54	41.00	41.29
2412	NASDAQ	ADSK	Mon, Nov 28, 2005	40.76	41.45	40.53	41.13
2411	NASDAQ	ADSK	Fri, Nov 25, 2005	41.07	41.19	40.52	40.85
2410	NASDAQ	ADSK	Wed, Nov 23, 2005	41.90	42.15	40.89	41.23
2409	NASDAQ	ADSK	Tue, Nov 22, 2005	40.80	42.57	40.04	41.99
2408	NASDAQ	ADSK	Mon, Nov 21, 2005	38.90	40.95	38.74	40.72
2407	NASDAQ	ADSK	Fri, Nov 18, 2005	42.42	42.88	38.55	38.74
2406	NASDAQ	ADSK	Thu, Nov 17, 2005	45.70	47.25	44.77	47.10
2405	NASDAQ	ADSK	Wed, Nov 16, 2005	45.74	46.00	45.06	45.67
2404	NASDAQ	ADSK	Tue, Nov 15, 2005	45.81	46.80	45.53	45.85
2403	NASDAQ	ADSK	Mon, Nov 14, 2005	46.88	47.22	46.44	46.50
2402	NASDAQ	ADSK	Fri, Nov 11, 2005	47.32	47.94	46.60	46.96
2401	NASDAQ	ADSK	Thu, Nov 10, 2005	46.58	47.25	45.76	47.24
2400	NASDAQ	ADSK	Wed, Nov 9, 2005	46.85	46.89	45.23	46.28
2399	NASDAQ	ADSK	Tue, Nov 8, 2005	46.43	46.96	45.90	46.73
2398	NASDAQ	ADSK	Mon, Nov 7, 2005	46.41	47.13	45.76	46.48
2397	NASDAQ	ADSK	Fri, Nov 4, 2005	46.03	46.59	45.50	46.16
2396	NASDAQ	ADSK	Thu, Nov 3, 2005	48.12	48.18	45.21	45.96
2395	NASDAQ	ADSK	Wed, Nov 2, 2005	45.87	48.27	45.81	47.60
2394	NASDAQ	ADSK	Tue, Nov 1, 2005	44.50	45.95	44.15	45.77
2393	NASDAQ	ADSK	Mon, Oct 31, 2005	44.10	45.60	43.83	45.12
2392	NASDAQ	ADSK	Fri, Oct 28, 2005	44.24	44.45	43.50	43.95
2391	NASDAQ	ADSK	Thu, Oct 27, 2005	46.04	46.13	43.96	44.09
2390	NASDAQ	ADSK	Wed, Oct 26, 2005	45.88	47.06	45.88	46.39
2389	NASDAQ	ADSK	Tue, Oct 25, 2005	46.43	46.80	45.95	46.25
2388	NASDAQ	ADSK	Mon, Oct 24, 2005	45.65	46.47	45.47	46.40
2387	NASDAQ	ADSK	Fri, Oct 21, 2005	44.15	45.85	43.78	45.59
2386	NASDAQ	ADSK	Thu, Oct 20, 2005	43.75	44.19	43.00	43.60
2385	NASDAQ	ADSK	Wed, Oct 19, 2005	42.26	43.54	41.23	43.50
2384	NASDAQ	ADSK	Tue, Oct 18, 2005	42.84	43.21	42.10	42.10
2383	NASDAQ	ADSK	Mon, Oct 17, 2005	43.16	43.54	42.37	43.17
2382	NASDAQ	ADSK	Fri, Oct 14, 2005	42.10	43.17	42.08	43.06
2381	NASDAQ	ADSK	Thu, Oct 13, 2005	42.90	43.08	42.07	42.21
2380	NASDAQ	ADSK	Wed, Oct 12, 2005	43.30	44.39	42.63	42.98
2379	NASDAQ	ADSK	Tue, Oct 11, 2005	43.70	44.49	42.98	43.44
2378	NASDAQ	ADSK	Mon, Oct 10, 2005	44.04	44.42	43.29	43.63
2377	NASDAQ	ADSK	Fri, Oct 7, 2005	43.58	43.92	42.96	43.77
2376	NASDAQ	ADSK	Thu, Oct 6, 2005	44.37	44.50	43.08	43.53
2375	NASDAQ	ADSK	Wed, Oct 5, 2005	45.96	45.96	44.19	44.81
2374	NASDAQ	ADSK	Tue, Oct 4, 2005	46.75	47.14	46.37	46.47
2373	NASDAQ	ADSK	Mon, Oct 3, 2005	45.95	46.85	45.69	46.74
2372	NASDAQ	ADSK	Fri, Sep 30, 2005	44.94	46.77	44.80	46.44
2371	NASDAQ	ADSK	Thu, Sep 29, 2005	43.89	45.34	43.25	44.84
2370	NASDAQ	ADSK	Wed, Sep 28, 2005	43.80	45.54	43.38	43.81
2369	NASDAQ	ADSK	Tue, Sep 27, 2005	42.67	43.93	42.50	43.37
2368	NASDAQ	ADSK	Mon, Sep 26, 2005	42.75	42.98	42.26	42.72
2367	NASDAQ	ADSK	Fri, Sep 23, 2005	41.03	42.58	40.91	42.27
2366	NASDAQ	ADSK	Thu, Sep 22, 2005	41.01	41.40	40.36	41.25
2365	NASDAQ	ADSK	Wed, Sep 21, 2005	41.91	42.14	40.78	41.36
2364	NASDAQ	ADSK	Tue, Sep 20, 2005	41.61	42.77	41.57	42.15
2363	NASDAQ	ADSK	Mon, Sep 19, 2005	42.10	42.10	41.16	41.63
2362	NASDAQ	ADSK	Fri, Sep 16, 2005	42.75	42.75	41.82	42.38
2361	NASDAQ	ADSK	Thu, Sep 15, 2005	43.25	43.52	42.56	42.81
2360	NASDAQ	ADSK	Wed, Sep 14, 2005	43.59	43.95	43.01	43.08
2359	NASDAQ	ADSK	Tue, Sep 13, 2005	43.86	44.00	42.92	43.60
2358	NASDAQ	ADSK	Mon, Sep 12, 2005	43.75	44.40	43.65	44.22
2357	NASDAQ	ADSK	Fri, Sep 9, 2005	43.89	44.18	43.66	43.72
2356	NASDAQ	ADSK	Thu, Sep 8, 2005	43.81	44.30	43.68	43.91
2355	NASDAQ	ADSK	Wed, Sep 7, 2005	43.50	43.90	43.29	43.84
2354	NASDAQ	ADSK	Tue, Sep 6, 2005	42.58	43.50	42.49	43.44
2353	NASDAQ	ADSK	Fri, Sep 2, 2005	42.44	43.23	42.37	42.59
2352	NASDAQ	ADSK	Thu, Sep 1, 2005	42.87	43.78	41.69	42.61
2351	NASDAQ	ADSK	Wed, Aug 31, 2005	41.77	43.25	41.55	43.20
2350	NASDAQ	ADSK	Tue, Aug 30, 2005	41.30	41.90	41.19	41.77
2349	NASDAQ	ADSK	Mon, Aug 29, 2005	41.10	41.82	41.05	41.41
2348	NASDAQ	ADSK	Fri, Aug 26, 2005	41.58	41.87	41.19	41.32
2347	NASDAQ	ADSK	Thu, Aug 25, 2005	41.42	42.19	41.27	41.71
2346	NASDAQ	ADSK	Wed, Aug 24, 2005	40.27	42.12	40.15	41.10
2345	NASDAQ	ADSK	Tue, Aug 23, 2005	40.13	40.72	40.10	40.60
2344	NASDAQ	ADSK	Mon, Aug 22, 2005	40.22	40.95	40.10	40.41
2343	NASDAQ	ADSK	Fri, Aug 19, 2005	39.97	40.89	39.69	40.41
2342	NASDAQ	ADSK	Thu, Aug 18, 2005	37.70	38.73	37.65	38.35
2341	NASDAQ	ADSK	Wed, Aug 17, 2005	37.75	37.85	37.14	37.76
2340	NASDAQ	ADSK	Tue, Aug 16, 2005	37.75	37.94	37.20	37.56
2339	NASDAQ	ADSK	Mon, Aug 15, 2005	36.78	38.01	36.60	37.75
2338	NASDAQ	ADSK	Fri, Aug 12, 2005	36.55	37.01	36.39	36.83
2337	NASDAQ	ADSK	Thu, Aug 11, 2005	36.74	36.89	36.40	36.69
2336	NASDAQ	ADSK	Wed, Aug 10, 2005	36.75	37.15	36.39	36.68
2335	NASDAQ	ADSK	Tue, Aug 9, 2005	36.02	36.66	35.88	36.60
2334	NASDAQ	ADSK	Mon, Aug 8, 2005	36.05	36.63	35.94	36.04
2333	NASDAQ	ADSK	Fri, Aug 5, 2005	36.12	36.35	35.50	35.91
2332	NASDAQ	ADSK	Thu, Aug 4, 2005	35.88	37.63	35.53	36.39
2331	NASDAQ	ADSK	Wed, Aug 3, 2005	35.16	36.15	35.02	36.04
2330	NASDAQ	ADSK	Tue, Aug 2, 2005	33.84	35.61	33.50	35.20
2329	NASDAQ	ADSK	Mon, Aug 1, 2005	34.25	34.25	33.52	33.83
2328	NASDAQ	ADSK	Fri, Jul 29, 2005	34.65	34.75	34.02	34.19
2327	NASDAQ	ADSK	Thu, Jul 28, 2005	34.44	34.75	34.18	34.65
2326	NASDAQ	ADSK	Wed, Jul 27, 2005	35.01	35.01	33.74	34.29
2325	NASDAQ	ADSK	Tue, Jul 26, 2005	35.64	35.74	34.90	34.90
2324	NASDAQ	ADSK	Mon, Jul 25, 2005	35.69	35.89	35.20	35.60
2323	NASDAQ	ADSK	Fri, Jul 22, 2005	35.48	36.02	35.30	35.89
2322	NASDAQ	ADSK	Thu, Jul 21, 2005	36.31	36.33	35.39	35.49
2321	NASDAQ	ADSK	Wed, Jul 20, 2005	35.33	36.55	35.21	36.49
2320	NASDAQ	ADSK	Tue, Jul 19, 2005	35.15	35.50	35.12	35.49
2319	NASDAQ	ADSK	Mon, Jul 18, 2005	35.26	35.39	35.04	35.05
2318	NASDAQ	ADSK	Fri, Jul 15, 2005	35.47	35.64	35.00	35.32
2317	NASDAQ	ADSK	Thu, Jul 14, 2005	35.80	35.84	34.79	35.30
2316	NASDAQ	ADSK	Wed, Jul 13, 2005	35.51	35.55	34.75	35.28
2315	NASDAQ	ADSK	Tue, Jul 12, 2005	34.08	35.32	34.08	35.29
2314	NASDAQ	ADSK	Mon, Jul 11, 2005	33.89	34.24	33.33	34.07
2313	NASDAQ	ADSK	Fri, Jul 8, 2005	33.21	33.86	33.01	33.72
2312	NASDAQ	ADSK	Thu, Jul 7, 2005	33.30	33.54	32.61	33.26
2311	NASDAQ	ADSK	Wed, Jul 6, 2005	34.46	34.47	33.28	33.73
2310	NASDAQ	ADSK	Tue, Jul 5, 2005	33.98	34.74	33.77	34.13
2309	NASDAQ	ADSK	Fri, Jul 1, 2005	34.52	34.52	33.75	33.86
2308	NASDAQ	ADSK	Thu, Jun 30, 2005	34.34	34.99	34.23	34.34
2307	NASDAQ	ADSK	Wed, Jun 29, 2005	34.56	34.97	34.34	34.34
2306	NASDAQ	ADSK	Tue, Jun 28, 2005	34.00	34.92	33.49	34.81
2305	NASDAQ	ADSK	Mon, Jun 27, 2005	33.96	34.24	33.42	33.95
2304	NASDAQ	ADSK	Fri, Jun 24, 2005	34.79	35.20	33.50	33.98
2303	NASDAQ	ADSK	Thu, Jun 23, 2005	36.24	36.24	34.85	35.00
2302	NASDAQ	ADSK	Wed, Jun 22, 2005	36.83	37.10	35.54	35.82
2301	NASDAQ	ADSK	Tue, Jun 21, 2005	37.47	37.47	36.40	36.83
2300	NASDAQ	ADSK	Mon, Jun 20, 2005	36.70	37.21	36.39	37.01
2299	NASDAQ	ADSK	Fri, Jun 17, 2005	37.61	37.70	36.75	36.86
2298	NASDAQ	ADSK	Thu, Jun 16, 2005	36.78	37.14	36.60	37.05
2297	NASDAQ	ADSK	Wed, Jun 15, 2005	36.85	36.98	35.89	36.81
2296	NASDAQ	ADSK	Tue, Jun 14, 2005	36.70	37.03	36.31	36.55
2295	NASDAQ	ADSK	Mon, Jun 13, 2005	36.65	37.24	36.41	37.00
2294	NASDAQ	ADSK	Fri, Jun 10, 2005	37.11	37.15	36.35	36.57
2293	NASDAQ	ADSK	Thu, Jun 9, 2005	37.33	37.48	36.99	37.26
2292	NASDAQ	ADSK	Wed, Jun 8, 2005	38.77	39.05	37.47	37.66
2291	NASDAQ	ADSK	Tue, Jun 7, 2005	38.45	39.90	38.39	38.58
2290	NASDAQ	ADSK	Mon, Jun 6, 2005	36.90	38.00	36.90	37.98
2289	NASDAQ	ADSK	Fri, Jun 3, 2005	38.20	38.20	36.70	36.92
2288	NASDAQ	ADSK	Thu, Jun 2, 2005	38.10	38.20	37.68	38.03
2287	NASDAQ	ADSK	Wed, Jun 1, 2005	39.33	39.54	37.93	38.12
2286	NASDAQ	ADSK	Tue, May 31, 2005	37.81	39.58	37.81	39.58
2285	NASDAQ	ADSK	Fri, May 27, 2005	37.90	38.33	37.81	38.15
2284	NASDAQ	ADSK	Thu, May 26, 2005	37.12	38.10	37.03	37.99
2283	NASDAQ	ADSK	Wed, May 25, 2005	36.80	37.20	36.70	37.08
2282	NASDAQ	ADSK	Tue, May 24, 2005	36.13	36.77	36.00	36.75
2281	NASDAQ	ADSK	Mon, May 23, 2005	36.17	36.75	35.89	36.02
2280	NASDAQ	ADSK	Fri, May 20, 2005	36.86	37.00	35.24	35.88
2279	NASDAQ	ADSK	Thu, May 19, 2005	36.39	36.68	36.11	36.56
2278	NASDAQ	ADSK	Wed, May 18, 2005	36.42	36.49	36.11	36.42
2277	NASDAQ	ADSK	Tue, May 17, 2005	35.75	36.48	35.69	36.42
2276	NASDAQ	ADSK	Mon, May 16, 2005	36.11	36.47	35.58	36.00
2275	NASDAQ	ADSK	Fri, May 13, 2005	35.90	36.50	35.57	36.40
2274	NASDAQ	ADSK	Thu, May 12, 2005	35.58	36.17	35.08	35.53
2273	NASDAQ	ADSK	Wed, May 11, 2005	34.67	35.58	34.60	35.55
2272	NASDAQ	ADSK	Tue, May 10, 2005	34.06	34.88	34.05	34.52
2271	NASDAQ	ADSK	Mon, May 9, 2005	34.29	34.49	33.66	34.34
2270	NASDAQ	ADSK	Fri, May 6, 2005	33.50	34.23	33.33	34.06
2269	NASDAQ	ADSK	Thu, May 5, 2005	33.00	33.50	32.76	33.08
2268	NASDAQ	ADSK	Wed, May 4, 2005	32.30	33.25	32.20	32.98
2267	NASDAQ	ADSK	Tue, May 3, 2005	32.46	33.00	32.00	32.12
2266	NASDAQ	ADSK	Mon, May 2, 2005	31.85	32.65	31.85	32.42
2265	NASDAQ	ADSK	Fri, Apr 29, 2005	31.53	31.95	31.30	31.83
2264	NASDAQ	ADSK	Thu, Apr 28, 2005	31.25	31.68	31.19	31.31
2263	NASDAQ	ADSK	Wed, Apr 27, 2005	31.90	31.90	31.38	31.70
2262	NASDAQ	ADSK	Tue, Apr 26, 2005	33.03	33.03	31.77	31.92
2261	NASDAQ	ADSK	Mon, Apr 25, 2005	32.91	33.00	32.65	32.96
2260	NASDAQ	ADSK	Fri, Apr 22, 2005	33.00	33.02	32.30	32.62
2259	NASDAQ	ADSK	Thu, Apr 21, 2005	32.33	33.04	32.15	33.02
2258	NASDAQ	ADSK	Wed, Apr 20, 2005	32.70	33.05	31.65	31.74
2257	NASDAQ	ADSK	Tue, Apr 19, 2005	32.05	32.70	31.95	32.25
2256	NASDAQ	ADSK	Mon, Apr 18, 2005	31.73	32.18	31.55	31.69
2255	NASDAQ	ADSK	Fri, Apr 15, 2005	31.24	32.14	31.04	31.66
2254	NASDAQ	ADSK	Thu, Apr 14, 2005	32.85	33.18	31.42	31.67
2253	NASDAQ	ADSK	Wed, Apr 13, 2005	34.03	34.03	32.55	32.82
2252	NASDAQ	ADSK	Tue, Apr 12, 2005	33.75	34.00	33.10	33.97
2251	NASDAQ	ADSK	Mon, Apr 11, 2005	33.61	33.98	33.49	33.72
2250	NASDAQ	ADSK	Fri, Apr 8, 2005	33.20	34.03	33.11	33.63
2249	NASDAQ	ADSK	Thu, Apr 7, 2005	31.95	33.24	31.93	33.21
2248	NASDAQ	ADSK	Wed, Apr 6, 2005	31.99	32.97	31.85	32.07
2247	NASDAQ	ADSK	Tue, Apr 5, 2005	31.40	31.91	30.59	30.89
2246	NASDAQ	ADSK	Mon, Apr 4, 2005	30.30	31.38	30.13	31.32
2245	NASDAQ	ADSK	Fri, Apr 1, 2005	29.69	30.18	29.23	30.11
2244	NASDAQ	ADSK	Thu, Mar 31, 2005	29.77	29.95	29.29	29.76
2243	NASDAQ	ADSK	Wed, Mar 30, 2005	29.23	29.58	28.84	29.56
2242	NASDAQ	ADSK	Tue, Mar 29, 2005	28.46	29.60	28.38	28.96
2241	NASDAQ	ADSK	Mon, Mar 28, 2005	29.00	29.20	28.50	28.58
2240	NASDAQ	ADSK	Thu, Mar 24, 2005	29.21	29.24	28.72	28.80
2239	NASDAQ	ADSK	Wed, Mar 23, 2005	28.64	29.35	28.06	29.16
2238	NASDAQ	ADSK	Tue, Mar 22, 2005	28.96	29.43	28.81	28.91
2237	NASDAQ	ADSK	Mon, Mar 21, 2005	29.68	29.68	28.53	29.10
2236	NASDAQ	ADSK	Fri, Mar 18, 2005	29.67	29.80	29.24	29.68
2235	NASDAQ	ADSK	Thu, Mar 17, 2005	29.03	29.85	28.87	29.65
2234	NASDAQ	ADSK	Wed, Mar 16, 2005	29.67	29.88	29.02	29.19
2233	NASDAQ	ADSK	Tue, Mar 15, 2005	30.07	30.13	29.70	29.99
2232	NASDAQ	ADSK	Mon, Mar 14, 2005	29.99	30.10	29.80	29.89
2231	NASDAQ	ADSK	Fri, Mar 11, 2005	30.04	30.25	29.59	29.91
2230	NASDAQ	ADSK	Thu, Mar 10, 2005	30.25	30.50	29.45	30.15
2229	NASDAQ	ADSK	Wed, Mar 9, 2005	30.20	30.46	29.96	30.16
2228	NASDAQ	ADSK	Tue, Mar 8, 2005	29.90	30.16	29.67	30.10
2227	NASDAQ	ADSK	Mon, Mar 7, 2005	29.28	29.80	29.10	29.75
2226	NASDAQ	ADSK	Fri, Mar 4, 2005	28.99	29.47	28.91	29.14
2225	NASDAQ	ADSK	Thu, Mar 3, 2005	29.60	29.67	28.55	28.87
2224	NASDAQ	ADSK	Wed, Mar 2, 2005	29.50	29.64	29.20	29.55
2223	NASDAQ	ADSK	Tue, Mar 1, 2005	29.93	29.99	29.16	29.55
2222	NASDAQ	ADSK	Mon, Feb 28, 2005	29.94	30.17	29.45	29.72
2221	NASDAQ	ADSK	Fri, Feb 25, 2005	29.86	30.13	29.60	29.94
2220	NASDAQ	ADSK	Thu, Feb 24, 2005	28.33	29.95	28.10	29.79
2219	NASDAQ	ADSK	Wed, Feb 23, 2005	30.56	30.70	28.08	28.58
2218	NASDAQ	ADSK	Tue, Feb 22, 2005	29.08	29.96	28.55	29.91
2217	NASDAQ	ADSK	Fri, Feb 18, 2005	29.04	29.54	28.65	28.91
2216	NASDAQ	ADSK	Thu, Feb 17, 2005	29.54	29.62	28.49	28.53
2215	NASDAQ	ADSK	Wed, Feb 16, 2005	29.16	29.34	29.05	29.21
2214	NASDAQ	ADSK	Tue, Feb 15, 2005	29.98	30.02	29.03	29.09
2213	NASDAQ	ADSK	Mon, Feb 14, 2005	29.64	30.13	29.29	29.80
2212	NASDAQ	ADSK	Fri, Feb 11, 2005	29.51	29.81	28.32	29.54
2211	NASDAQ	ADSK	Thu, Feb 10, 2005	30.74	30.77	29.30	29.37
2210	NASDAQ	ADSK	Wed, Feb 9, 2005	31.69	31.85	30.45	30.61
2209	NASDAQ	ADSK	Tue, Feb 8, 2005	32.10	32.10	31.27	31.86
2208	NASDAQ	ADSK	Mon, Feb 7, 2005	31.90	31.95	31.39	31.79
2207	NASDAQ	ADSK	Fri, Feb 4, 2005	31.17	31.43	30.38	31.36
2206	NASDAQ	ADSK	Thu, Feb 3, 2005	29.57	31.04	29.34	30.98
2205	NASDAQ	ADSK	Wed, Feb 2, 2005	28.96	29.66	28.67	29.59
2204	NASDAQ	ADSK	Tue, Feb 1, 2005	29.16	29.30	28.74	28.94
2203	NASDAQ	ADSK	Mon, Jan 31, 2005	29.23	29.51	28.75	29.37
2202	NASDAQ	ADSK	Fri, Jan 28, 2005	29.75	29.90	28.23	28.56
2201	NASDAQ	ADSK	Thu, Jan 27, 2005	29.74	29.90	28.92	29.66
2200	NASDAQ	ADSK	Wed, Jan 26, 2005	29.64	29.89	28.77	29.53
2199	NASDAQ	ADSK	Tue, Jan 25, 2005	27.93	29.77	26.83	29.48
2198	NASDAQ	ADSK	Mon, Jan 24, 2005	30.03	30.29	26.20	27.58
2197	NASDAQ	ADSK	Fri, Jan 21, 2005	31.80	32.31	31.07	31.32
2196	NASDAQ	ADSK	Thu, Jan 20, 2005	31.47	32.08	31.11	31.62
2195	NASDAQ	ADSK	Wed, Jan 19, 2005	32.38	32.48	31.39	31.62
2194	NASDAQ	ADSK	Tue, Jan 18, 2005	30.62	32.78	29.67	32.24
2193	NASDAQ	ADSK	Fri, Jan 14, 2005	31.96	32.15	31.01	31.68
2192	NASDAQ	ADSK	Thu, Jan 13, 2005	31.76	32.27	31.46	31.78
2191	NASDAQ	ADSK	Wed, Jan 12, 2005	32.95	32.97	30.70	31.97
2190	NASDAQ	ADSK	Tue, Jan 11, 2005	34.35	34.41	31.76	32.39
2189	NASDAQ	ADSK	Mon, Jan 10, 2005	34.60	35.18	33.91	34.24
2188	NASDAQ	ADSK	Fri, Jan 7, 2005	35.50	35.56	33.43	34.30
2187	NASDAQ	ADSK	Thu, Jan 6, 2005	35.58	35.74	34.99	35.10
2186	NASDAQ	ADSK	Wed, Jan 5, 2005	35.00	35.97	34.94	35.27
2185	NASDAQ	ADSK	Tue, Jan 4, 2005	37.47	38.04	34.52	35.00
2184	NASDAQ	ADSK	Mon, Jan 3, 2005	38.30	38.52	37.16	37.43
2183	NASDAQ	ADSK	Fri, Dec 31, 2004	38.07	38.33	37.84	37.95
2182	NASDAQ	ADSK	Thu, Dec 30, 2004	38.50	38.50	37.70	38.03
2181	NASDAQ	ADSK	Wed, Dec 29, 2004	38.53	38.79	38.05	38.30
2180	NASDAQ	ADSK	Tue, Dec 28, 2004	37.48	38.59	37.20	38.57
2179	NASDAQ	ADSK	Mon, Dec 27, 2004	38.14	38.14	37.30	37.47
2178	NASDAQ	ADSK	Thu, Dec 23, 2004	38.57	38.98	37.41	37.52
2177	NASDAQ	ADSK	Wed, Dec 22, 2004	38.45	38.95	37.64	38.14
2176	NASDAQ	ADSK	Tue, Dec 21, 2004	36.40	38.28	36.00	38.21
2175	NASDAQ	ADSK	Mon, Dec 20, 2004	35.89	36.24	35.63	36.01
2174	NASDAQ	ADSK	Fri, Dec 17, 2004	34.57	36.03	34.40	36.03
2173	NASDAQ	ADSK	Thu, Dec 16, 2004	35.00	35.11	34.36	34.73
2172	NASDAQ	ADSK	Wed, Dec 15, 2004	34.54	35.03	34.44	34.81
2171	NASDAQ	ADSK	Tue, Dec 14, 2004	34.48	34.72	33.83	34.47
2170	NASDAQ	ADSK	Mon, Dec 13, 2004	33.40	34.47	33.26	34.47
2169	NASDAQ	ADSK	Fri, Dec 10, 2004	32.82	33.23	32.79	33.16
2168	NASDAQ	ADSK	Thu, Dec 9, 2004	32.13	32.65	32.02	32.63
2167	NASDAQ	ADSK	Wed, Dec 8, 2004	32.79	33.22	32.32	32.63
2166	NASDAQ	ADSK	Tue, Dec 7, 2004	33.69	33.75	33.03	33.09
2165	NASDAQ	ADSK	Mon, Dec 6, 2004	33.59	33.69	33.25	33.59
2164	NASDAQ	ADSK	Fri, Dec 3, 2004	33.48	33.60	33.13	33.41
2163	NASDAQ	ADSK	Thu, Dec 2, 2004	33.28	33.31	32.90	33.06
2162	NASDAQ	ADSK	Wed, Dec 1, 2004	32.95	33.23	32.77	33.20
2161	NASDAQ	ADSK	Tue, Nov 30, 2004	32.99	33.32	32.32	32.71
2160	NASDAQ	ADSK	Mon, Nov 29, 2004	31.89	33.02	31.76	32.88
2159	NASDAQ	ADSK	Fri, Nov 26, 2004	32.43	32.67	32.39	32.50
2158	NASDAQ	ADSK	Wed, Nov 24, 2004	32.48	32.50	32.18	32.35
2157	NASDAQ	ADSK	Tue, Nov 23, 2004	31.70	32.45	31.53	32.38
2156	NASDAQ	ADSK	Mon, Nov 22, 2004	31.95	32.25	31.53	32.11
2155	NASDAQ	ADSK	Fri, Nov 19, 2004	32.37	33.23	31.84	31.85
2154	NASDAQ	ADSK	Thu, Nov 18, 2004	30.33	30.46	29.58	30.33
2153	NASDAQ	ADSK	Wed, Nov 17, 2004	30.29	30.50	30.04	30.16
2152	NASDAQ	ADSK	Tue, Nov 16, 2004	30.02	30.10	29.67	30.03
2151	NASDAQ	ADSK	Mon, Nov 15, 2004	30.33	30.75	30.07	30.17
2150	NASDAQ	ADSK	Fri, Nov 12, 2004	29.61	30.43	29.23	30.28
2149	NASDAQ	ADSK	Thu, Nov 11, 2004	28.71	29.70	28.53	29.52
2148	NASDAQ	ADSK	Wed, Nov 10, 2004	28.60	28.68	28.16	28.38
2147	NASDAQ	ADSK	Tue, Nov 9, 2004	28.80	28.83	28.06	28.49
2146	NASDAQ	ADSK	Mon, Nov 8, 2004	28.85	29.13	28.57	28.72
2145	NASDAQ	ADSK	Fri, Nov 5, 2004	29.00	29.11	28.23	28.83
2144	NASDAQ	ADSK	Thu, Nov 4, 2004	27.87	28.92	27.63	28.82
2143	NASDAQ	ADSK	Wed, Nov 3, 2004	27.83	28.22	27.48	27.67
2142	NASDAQ	ADSK	Tue, Nov 2, 2004	26.88	27.28	26.75	27.09
2141	NASDAQ	ADSK	Mon, Nov 1, 2004	26.67	27.14	26.45	26.85
2140	NASDAQ	ADSK	Fri, Oct 29, 2004	26.11	26.49	25.98	26.38
2139	NASDAQ	ADSK	Thu, Oct 28, 2004	25.78	26.21	25.62	26.01
2138	NASDAQ	ADSK	Wed, Oct 27, 2004	25.16	25.87	25.08	25.75
2137	NASDAQ	ADSK	Tue, Oct 26, 2004	25.02	25.24	24.75	25.23
2136	NASDAQ	ADSK	Mon, Oct 25, 2004	24.62	25.21	24.50	24.93
2135	NASDAQ	ADSK	Fri, Oct 22, 2004	25.45	25.64	24.87	24.90
2134	NASDAQ	ADSK	Thu, Oct 21, 2004	24.98	25.47	24.94	25.28
2133	NASDAQ	ADSK	Wed, Oct 20, 2004	24.85	25.15	24.26	24.93
2132	NASDAQ	ADSK	Tue, Oct 19, 2004	24.99	25.27	24.64	24.74
2131	NASDAQ	ADSK	Mon, Oct 18, 2004	24.92	24.95	24.63	24.74
2130	NASDAQ	ADSK	Fri, Oct 15, 2004	24.45	25.05	24.36	24.85
2129	NASDAQ	ADSK	Thu, Oct 14, 2004	23.51	24.43	23.26	24.36
2128	NASDAQ	ADSK	Wed, Oct 13, 2004	24.46	24.51	23.51	23.60
2127	NASDAQ	ADSK	Tue, Oct 12, 2004	24.25	24.33	23.92	24.25
2126	NASDAQ	ADSK	Mon, Oct 11, 2004	24.06	24.50	23.88	24.35
2125	NASDAQ	ADSK	Fri, Oct 8, 2004	25.43	25.46	23.84	24.02
2124	NASDAQ	ADSK	Thu, Oct 7, 2004	25.57	25.73	25.42	25.45
2123	NASDAQ	ADSK	Wed, Oct 6, 2004	25.22	25.50	24.84	25.50
2122	NASDAQ	ADSK	Tue, Oct 5, 2004	25.20	25.28	24.94	25.10
2121	NASDAQ	ADSK	Mon, Oct 4, 2004	24.99	25.50	24.80	25.25
2120	NASDAQ	ADSK	Fri, Oct 1, 2004	23.89	25.00	23.73	24.95
2119	NASDAQ	ADSK	Thu, Sep 30, 2004	24.70	24.72	24.25	24.32
2118	NASDAQ	ADSK	Wed, Sep 29, 2004	24.08	24.73	23.95	24.69
2117	NASDAQ	ADSK	Tue, Sep 28, 2004	24.14	24.21	23.98	23.99
2116	NASDAQ	ADSK	Mon, Sep 27, 2004	23.77	24.27	23.50	24.06
2115	NASDAQ	ADSK	Fri, Sep 24, 2004	23.70	24.08	23.55	23.88
2114	NASDAQ	ADSK	Thu, Sep 23, 2004	23.82	23.88	23.26	23.63
2113	NASDAQ	ADSK	Wed, Sep 22, 2004	24.21	24.23	23.56	23.69
2112	NASDAQ	ADSK	Tue, Sep 21, 2004	24.27	24.61	24.18	24.22
2111	NASDAQ	ADSK	Mon, Sep 20, 2004	24.25	24.48	24.00	24.28
2110	NASDAQ	ADSK	Fri, Sep 17, 2004	24.14	24.40	24.07	24.34
2109	NASDAQ	ADSK	Thu, Sep 16, 2004	23.67	24.10	23.56	24.10
2108	NASDAQ	ADSK	Wed, Sep 15, 2004	23.62	23.78	23.52	23.63
2107	NASDAQ	ADSK	Tue, Sep 14, 2004	23.45	23.72	23.40	23.63
2106	NASDAQ	ADSK	Mon, Sep 13, 2004	23.60	23.61	23.29	23.45
2105	NASDAQ	ADSK	Fri, Sep 10, 2004	22.94	23.50	22.83	23.50
2104	NASDAQ	ADSK	Thu, Sep 9, 2004	22.56	23.03	22.48	22.96
2103	NASDAQ	ADSK	Wed, Sep 8, 2004	22.38	22.57	22.23	22.51
2102	NASDAQ	ADSK	Tue, Sep 7, 2004	22.17	22.47	22.14	22.29
2101	NASDAQ	ADSK	Fri, Sep 3, 2004	22.48	22.50	21.98	22.11
2100	NASDAQ	ADSK	Thu, Sep 2, 2004	21.98	22.51	21.95	22.46
2099	NASDAQ	ADSK	Wed, Sep 1, 2004	22.11	22.23	21.90	22.00
2098	NASDAQ	ADSK	Tue, Aug 31, 2004	21.87	22.27	21.77	22.21
2097	NASDAQ	ADSK	Mon, Aug 30, 2004	21.96	22.02	21.27	21.80
2096	NASDAQ	ADSK	Fri, Aug 27, 2004	21.93	22.18	21.79	22.06
2095	NASDAQ	ADSK	Thu, Aug 26, 2004	21.84	22.20	21.77	21.89
2094	NASDAQ	ADSK	Wed, Aug 25, 2004	21.18	22.08	21.08	22.01
2093	NASDAQ	ADSK	Tue, Aug 24, 2004	21.25	21.26	20.86	21.19
2092	NASDAQ	ADSK	Mon, Aug 23, 2004	21.05	21.45	20.76	21.22
2091	NASDAQ	ADSK	Fri, Aug 20, 2004	20.21	21.22	20.12	21.03
2090	NASDAQ	ADSK	Thu, Aug 19, 2004	18.91	19.07	18.61	18.68
2089	NASDAQ	ADSK	Wed, Aug 18, 2004	18.41	18.95	18.20	18.95
2088	NASDAQ	ADSK	Tue, Aug 17, 2004	18.90	18.94	18.41	18.41
2087	NASDAQ	ADSK	Mon, Aug 16, 2004	18.27	18.71	18.03	18.47
2086	NASDAQ	ADSK	Fri, Aug 13, 2004	18.28	18.42	18.12	18.19
2085	NASDAQ	ADSK	Thu, Aug 12, 2004	18.63	18.64	18.24	18.29
2084	NASDAQ	ADSK	Wed, Aug 11, 2004	18.96	19.00	18.25	18.69
2083	NASDAQ	ADSK	Tue, Aug 10, 2004	18.80	19.20	18.74	19.16
2082	NASDAQ	ADSK	Mon, Aug 9, 2004	18.20	18.82	18.15	18.73
2081	NASDAQ	ADSK	Fri, Aug 6, 2004	19.21	19.23	18.01	18.14
2080	NASDAQ	ADSK	Thu, Aug 5, 2004	20.07	20.19	19.18	19.28
2079	NASDAQ	ADSK	Wed, Aug 4, 2004	20.01	20.12	19.80	19.96
2078	NASDAQ	ADSK	Tue, Aug 3, 2004	19.82	20.19	19.70	19.98
2077	NASDAQ	ADSK	Mon, Aug 2, 2004	19.98	20.00	19.65	19.75
2076	NASDAQ	ADSK	Fri, Jul 30, 2004	19.87	20.45	19.83	20.10
2075	NASDAQ	ADSK	Thu, Jul 29, 2004	19.39	20.00	19.35	19.91
2074	NASDAQ	ADSK	Wed, Jul 28, 2004	19.41	19.57	18.83	19.22
2073	NASDAQ	ADSK	Tue, Jul 27, 2004	18.65	19.50	18.62	19.35
2072	NASDAQ	ADSK	Mon, Jul 26, 2004	19.00	19.10	18.62	18.79
2071	NASDAQ	ADSK	Fri, Jul 23, 2004	18.67	18.83	18.41	18.77
2070	NASDAQ	ADSK	Thu, Jul 22, 2004	19.11	19.18	18.24	18.66
2069	NASDAQ	ADSK	Wed, Jul 21, 2004	19.68	19.98	19.09	19.17
2068	NASDAQ	ADSK	Tue, Jul 20, 2004	19.07	19.68	19.01	19.53
2067	NASDAQ	ADSK	Mon, Jul 19, 2004	19.06	19.22	18.69	19.03
2066	NASDAQ	ADSK	Fri, Jul 16, 2004	19.66	19.77	18.89	19.00
2065	NASDAQ	ADSK	Thu, Jul 15, 2004	19.63	19.89	19.38	19.50
2064	NASDAQ	ADSK	Wed, Jul 14, 2004	19.26	19.73	19.26	19.50
2063	NASDAQ	ADSK	Tue, Jul 13, 2004	19.84	19.91	19.39	19.49
2062	NASDAQ	ADSK	Mon, Jul 12, 2004	19.61	20.02	19.29	19.77
2061	NASDAQ	ADSK	Fri, Jul 9, 2004	19.57	19.88	19.47	19.59
2060	NASDAQ	ADSK	Thu, Jul 8, 2004	19.96	19.98	19.20	19.26
2059	NASDAQ	ADSK	Wed, Jul 7, 2004	20.18	20.35	20.05	20.12
2058	NASDAQ	ADSK	Tue, Jul 6, 2004	21.09	21.09	20.11	20.22
2057	NASDAQ	ADSK	Fri, Jul 2, 2004	21.22	21.29	20.93	21.06
2056	NASDAQ	ADSK	Thu, Jul 1, 2004	21.37	21.53	21.00	21.18
2055	NASDAQ	ADSK	Wed, Jun 30, 2004	21.22	21.50	21.00	21.41
2054	NASDAQ	ADSK	Tue, Jun 29, 2004	20.64	21.10	20.51	21.07
2053	NASDAQ	ADSK	Mon, Jun 28, 2004	20.32	20.84	20.25	20.69
2052	NASDAQ	ADSK	Fri, Jun 25, 2004	19.89	20.44	19.84	20.44
2051	NASDAQ	ADSK	Thu, Jun 24, 2004	19.82	20.00	19.78	19.83
2050	NASDAQ	ADSK	Wed, Jun 23, 2004	19.74	20.00	19.73	19.85
2049	NASDAQ	ADSK	Tue, Jun 22, 2004	19.76	20.00	19.53	19.79
2048	NASDAQ	ADSK	Mon, Jun 21, 2004	19.68	19.98	19.59	19.78
2047	NASDAQ	ADSK	Fri, Jun 18, 2004	19.51	19.82	19.43	19.70
2046	NASDAQ	ADSK	Thu, Jun 17, 2004	19.59	19.61	19.09	19.56
2045	NASDAQ	ADSK	Wed, Jun 16, 2004	19.23	19.65	19.18	19.59
2044	NASDAQ	ADSK	Tue, Jun 15, 2004	19.08	19.28	18.94	19.21
2043	NASDAQ	ADSK	Mon, Jun 14, 2004	19.24	19.25	18.99	19.05
2042	NASDAQ	ADSK	Thu, Jun 10, 2004	19.28	19.44	19.14	19.27
2041	NASDAQ	ADSK	Wed, Jun 9, 2004	19.48	19.51	19.28	19.28
2040	NASDAQ	ADSK	Tue, Jun 8, 2004	19.29	19.57	18.62	19.50
2039	NASDAQ	ADSK	Mon, Jun 7, 2004	19.03	19.73	18.98	19.72
2038	NASDAQ	ADSK	Fri, Jun 4, 2004	18.95	19.17	18.88	18.94
2037	NASDAQ	ADSK	Thu, Jun 3, 2004	18.84	18.95	18.67	18.82
2036	NASDAQ	ADSK	Wed, Jun 2, 2004	18.38	18.90	18.27	18.78
2035	NASDAQ	ADSK	Tue, Jun 1, 2004	17.80	18.40	17.75	18.28
2034	NASDAQ	ADSK	Fri, May 28, 2004	17.90	18.00	17.79	17.93
2033	NASDAQ	ADSK	Thu, May 27, 2004	18.00	18.02	17.78	18.00
2032	NASDAQ	ADSK	Wed, May 26, 2004	17.20	18.20	17.20	17.91
2031	NASDAQ	ADSK	Tue, May 25, 2004	16.61	17.43	16.54	17.41
2030	NASDAQ	ADSK	Mon, May 24, 2004	16.26	16.74	16.11	16.66
2029	NASDAQ	ADSK	Fri, May 21, 2004	15.90	16.15	15.65	16.11
2028	NASDAQ	ADSK	Thu, May 20, 2004	15.65	15.91	15.25	15.78
2027	NASDAQ	ADSK	Wed, May 19, 2004	16.43	16.50	15.31	15.60
2026	NASDAQ	ADSK	Tue, May 18, 2004	16.87	17.19	16.68	16.85
2025	NASDAQ	ADSK	Mon, May 17, 2004	17.23	17.28	16.65	16.84
2024	NASDAQ	ADSK	Fri, May 14, 2004	17.65	17.65	17.22	17.37
2023	NASDAQ	ADSK	Thu, May 13, 2004	17.45	17.93	17.41	17.71
2022	NASDAQ	ADSK	Wed, May 12, 2004	17.62	17.82	17.10	17.49
2021	NASDAQ	ADSK	Tue, May 11, 2004	17.17	17.87	17.09	17.69
2020	NASDAQ	ADSK	Mon, May 10, 2004	17.10	17.49	16.62	17.01
2019	NASDAQ	ADSK	Fri, May 7, 2004	17.55	18.44	17.50	17.90
2018	NASDAQ	ADSK	Thu, May 6, 2004	17.59	17.62	17.39	17.59
2017	NASDAQ	ADSK	Wed, May 5, 2004	17.43	17.73	17.33	17.54
2016	NASDAQ	ADSK	Tue, May 4, 2004	17.06	17.61	17.05	17.45
2015	NASDAQ	ADSK	Mon, May 3, 2004	16.85	17.15	16.74	16.96
2014	NASDAQ	ADSK	Fri, Apr 30, 2004	17.07	17.24	16.63	16.76
2013	NASDAQ	ADSK	Thu, Apr 29, 2004	17.20	17.36	16.91	17.08
2012	NASDAQ	ADSK	Wed, Apr 28, 2004	17.20	17.36	17.05	17.23
2011	NASDAQ	ADSK	Tue, Apr 27, 2004	17.32	17.42	17.12	17.25
2010	NASDAQ	ADSK	Mon, Apr 26, 2004	17.47	17.75	17.40	17.53
2009	NASDAQ	ADSK	Fri, Apr 23, 2004	17.39	17.61	17.35	17.53
2008	NASDAQ	ADSK	Thu, Apr 22, 2004	17.00	17.50	16.95	17.42
2007	NASDAQ	ADSK	Wed, Apr 21, 2004	16.67	17.19	16.63	17.00
2006	NASDAQ	ADSK	Tue, Apr 20, 2004	17.12	17.20	16.59	16.59
2005	NASDAQ	ADSK	Mon, Apr 19, 2004	17.00	17.10	16.85	17.04
2004	NASDAQ	ADSK	Fri, Apr 16, 2004	16.69	17.02	16.61	16.97
2003	NASDAQ	ADSK	Thu, Apr 15, 2004	16.63	16.73	16.56	16.57
2002	NASDAQ	ADSK	Wed, Apr 14, 2004	16.68	16.81	16.55	16.58
2001	NASDAQ	ADSK	Tue, Apr 13, 2004	17.00	17.05	16.85	16.85
2000	NASDAQ	ADSK	Mon, Apr 12, 2004	16.90	17.10	16.85	16.88
1999	NASDAQ	ADSK	Thu, Apr 8, 2004	16.68	16.90	16.68	16.81
1998	NASDAQ	ADSK	Wed, Apr 7, 2004	16.45	16.75	16.38	16.65
1997	NASDAQ	ADSK	Tue, Apr 6, 2004	16.43	16.54	16.23	16.51
1996	NASDAQ	ADSK	Mon, Apr 5, 2004	16.28	16.53	16.22	16.42
1995	NASDAQ	ADSK	Fri, Apr 2, 2004	16.13	16.42	16.08	16.29
1994	NASDAQ	ADSK	Thu, Apr 1, 2004	15.54	16.03	15.46	16.00
1993	NASDAQ	ADSK	Wed, Mar 31, 2004	15.64	15.98	15.63	15.76
1992	NASDAQ	ADSK	Tue, Mar 30, 2004	15.63	15.98	15.52	15.74
1991	NASDAQ	ADSK	Mon, Mar 29, 2004	14.89	15.13	14.87	14.97
1990	NASDAQ	ADSK	Fri, Mar 26, 2004	14.57	15.03	14.55	15.01
1989	NASDAQ	ADSK	Thu, Mar 25, 2004	14.25	14.75	14.23	14.73
1988	NASDAQ	ADSK	Wed, Mar 24, 2004	14.08	14.25	14.01	14.23
1987	NASDAQ	ADSK	Tue, Mar 23, 2004	14.15	14.25	13.94	14.01
1986	NASDAQ	ADSK	Mon, Mar 22, 2004	14.22	14.25	13.91	14.15
1985	NASDAQ	ADSK	Fri, Mar 19, 2004	14.44	14.45	14.30	14.30
1984	NASDAQ	ADSK	Thu, Mar 18, 2004	14.25	14.43	14.13	14.40
1983	NASDAQ	ADSK	Wed, Mar 17, 2004	13.94	14.27	13.93	14.23
1982	NASDAQ	ADSK	Tue, Mar 16, 2004	14.10	14.20	13.84	13.96
1981	NASDAQ	ADSK	Mon, Mar 15, 2004	14.38	14.39	14.16	14.25
1980	NASDAQ	ADSK	Fri, Mar 12, 2004	14.40	14.48	14.26	14.44
1979	NASDAQ	ADSK	Thu, Mar 11, 2004	14.26	14.54	14.25	14.30
1978	NASDAQ	ADSK	Wed, Mar 10, 2004	14.40	14.73	14.38	14.45
1977	NASDAQ	ADSK	Tue, Mar 9, 2004	14.39	14.52	14.31	14.40
1976	NASDAQ	ADSK	Mon, Mar 8, 2004	14.50	14.60	14.39	14.40
1975	NASDAQ	ADSK	Fri, Mar 5, 2004	14.27	14.60	14.24	14.50
1974	NASDAQ	ADSK	Thu, Mar 4, 2004	14.40	14.48	14.31	14.45
1973	NASDAQ	ADSK	Wed, Mar 3, 2004	14.28	14.47	14.23	14.33
1972	NASDAQ	ADSK	Tue, Mar 2, 2004	14.22	14.48	14.06	14.43
1971	NASDAQ	ADSK	Mon, Mar 1, 2004	14.15	14.55	14.10	14.48
1970	NASDAQ	ADSK	Fri, Feb 27, 2004	14.30	14.60	13.89	14.38
1969	NASDAQ	ADSK	Thu, Feb 26, 2004	12.90	13.28	12.78	12.99
1968	NASDAQ	ADSK	Wed, Feb 25, 2004	13.00	13.22	12.51	12.95
1967	NASDAQ	ADSK	Tue, Feb 24, 2004	13.13	13.20	12.82	12.94
1966	NASDAQ	ADSK	Mon, Feb 23, 2004	13.48	13.49	12.90	13.13
1965	NASDAQ	ADSK	Fri, Feb 20, 2004	13.49	13.50	12.84	13.31
1964	NASDAQ	ADSK	Thu, Feb 19, 2004	13.62	13.72	13.36	13.39
1963	NASDAQ	ADSK	Wed, Feb 18, 2004	13.77	13.82	13.52	13.52
1962	NASDAQ	ADSK	Tue, Feb 17, 2004	13.77	13.97	13.71	13.81
1961	NASDAQ	ADSK	Fri, Feb 13, 2004	13.92	13.95	13.45	13.84
1960	NASDAQ	ADSK	Thu, Feb 12, 2004	13.90	13.92	13.60	13.80
1959	NASDAQ	ADSK	Wed, Feb 11, 2004	13.59	14.04	13.56	13.90
1958	NASDAQ	ADSK	Tue, Feb 10, 2004	13.43	13.70	13.25	13.64
1957	NASDAQ	ADSK	Mon, Feb 9, 2004	13.32	13.67	13.18	13.41
1956	NASDAQ	ADSK	Fri, Feb 6, 2004	13.08	13.30	12.95	13.29
1955	NASDAQ	ADSK	Thu, Feb 5, 2004	12.60	13.14	12.51	13.05
1954	NASDAQ	ADSK	Wed, Feb 4, 2004	12.90	12.97	12.53	12.55
1953	NASDAQ	ADSK	Tue, Feb 3, 2004	12.77	13.07	12.68	13.02
1952	NASDAQ	ADSK	Mon, Feb 2, 2004	12.89	13.13	12.80	12.93
1951	NASDAQ	ADSK	Fri, Jan 30, 2004	12.82	13.00	12.68	12.85
1950	NASDAQ	ADSK	Thu, Jan 29, 2004	12.98	13.00	12.52	12.76
1949	NASDAQ	ADSK	Wed, Jan 28, 2004	12.91	13.14	12.80	12.94
1948	NASDAQ	ADSK	Tue, Jan 27, 2004	13.00	13.10	12.86	13.00
1947	NASDAQ	ADSK	Mon, Jan 26, 2004	13.03	13.09	12.69	13.05
1946	NASDAQ	ADSK	Fri, Jan 23, 2004	13.15	13.28	12.95	13.08
1945	NASDAQ	ADSK	Thu, Jan 22, 2004	13.25	13.35	13.04	13.07
1944	NASDAQ	ADSK	Wed, Jan 21, 2004	12.93	13.40	12.84	13.28
1943	NASDAQ	ADSK	Tue, Jan 20, 2004	12.83	13.00	12.76	12.88
1942	NASDAQ	ADSK	Fri, Jan 16, 2004	12.61	13.00	12.53	12.85
1941	NASDAQ	ADSK	Thu, Jan 15, 2004	12.42	12.75	12.41	12.65
1940	NASDAQ	ADSK	Wed, Jan 14, 2004	12.45	12.55	12.39	12.55
1939	NASDAQ	ADSK	Tue, Jan 13, 2004	12.39	12.53	12.31	12.46
1938	NASDAQ	ADSK	Mon, Jan 12, 2004	12.48	12.57	12.40	12.50
1937	NASDAQ	ADSK	Fri, Jan 9, 2004	12.47	12.53	12.25	12.33
1936	NASDAQ	ADSK	Thu, Jan 8, 2004	12.32	12.56	12.25	12.48
1935	NASDAQ	ADSK	Wed, Jan 7, 2004	12.19	12.42	12.13	12.40
1934	NASDAQ	ADSK	Tue, Jan 6, 2004	12.38	12.40	12.21	12.29
1933	NASDAQ	ADSK	Mon, Jan 5, 2004	12.25	12.38	12.21	12.36
1932	NASDAQ	ADSK	Fri, Jan 2, 2004	12.17	12.39	12.10	12.25
1931	NASDAQ	ADSK	Wed, Dec 31, 2003	12.33	12.38	12.19	12.29
1930	NASDAQ	ADSK	Tue, Dec 30, 2003	12.16	12.41	12.15	12.33
1929	NASDAQ	ADSK	Mon, Dec 29, 2003	12.25	12.38	12.13	12.38
1928	NASDAQ	ADSK	Fri, Dec 26, 2003	12.35	12.35	12.21	12.28
1927	NASDAQ	ADSK	Wed, Dec 24, 2003	12.33	12.35	12.22	12.30
1926	NASDAQ	ADSK	Tue, Dec 23, 2003	12.37	12.38	12.13	12.36
1925	NASDAQ	ADSK	Mon, Dec 22, 2003	12.18	12.35	12.00	12.33
1924	NASDAQ	ADSK	Fri, Dec 19, 2003	12.23	12.31	12.06	12.26
1923	NASDAQ	ADSK	Thu, Dec 18, 2003	12.35	12.45	12.23	12.30
1922	NASDAQ	ADSK	Wed, Dec 17, 2003	12.23	12.26	12.03	12.24
1921	NASDAQ	ADSK	Tue, Dec 16, 2003	12.05	12.24	11.89	12.21
1920	NASDAQ	ADSK	Mon, Dec 15, 2003	12.44	12.44	12.01	12.08
1919	NASDAQ	ADSK	Fri, Dec 12, 2003	12.31	12.42	12.09	12.33
1918	NASDAQ	ADSK	Thu, Dec 11, 2003	11.76	12.34	11.74	12.23
1917	NASDAQ	ADSK	Wed, Dec 10, 2003	11.68	11.88	11.53	11.83
1916	NASDAQ	ADSK	Tue, Dec 9, 2003	11.82	11.97	11.63	11.69
1915	NASDAQ	ADSK	Mon, Dec 8, 2003	11.70	11.83	11.48	11.75
1914	NASDAQ	ADSK	Fri, Dec 5, 2003	11.88	11.89	11.60	11.77
1913	NASDAQ	ADSK	Thu, Dec 4, 2003	12.13	12.24	11.82	12.03
1912	NASDAQ	ADSK	Wed, Dec 3, 2003	11.91	12.10	11.88	12.06
1911	NASDAQ	ADSK	Tue, Dec 2, 2003	11.79	12.12	11.60	11.88
1910	NASDAQ	ADSK	Mon, Dec 1, 2003	11.41	11.78	11.39	11.65
1909	NASDAQ	ADSK	Fri, Nov 28, 2003	11.36	11.63	11.35	11.59
1908	NASDAQ	ADSK	Wed, Nov 26, 2003	11.58	11.60	11.39	11.43
1907	NASDAQ	ADSK	Tue, Nov 25, 2003	11.40	11.75	11.20	11.60
1906	NASDAQ	ADSK	Mon, Nov 24, 2003	11.28	11.54	10.92	11.46
1905	NASDAQ	ADSK	Fri, Nov 21, 2003	11.35	11.67	10.83	11.27
1904	NASDAQ	ADSK	Thu, Nov 20, 2003	9.63	10.02	9.56	9.70
1903	NASDAQ	ADSK	Wed, Nov 19, 2003	9.78	9.89	9.61	9.70
1902	NASDAQ	ADSK	Tue, Nov 18, 2003	10.00	10.07	9.76	9.81
1901	NASDAQ	ADSK	Mon, Nov 17, 2003	10.18	10.18	9.96	10.05
1900	NASDAQ	ADSK	Fri, Nov 14, 2003	10.40	10.45	10.15	10.21
1899	NASDAQ	ADSK	Thu, Nov 13, 2003	10.44	10.45	10.28	10.42
1898	NASDAQ	ADSK	Wed, Nov 12, 2003	10.24	10.48	10.20	10.45
1897	NASDAQ	ADSK	Tue, Nov 11, 2003	10.15	10.26	10.10	10.22
1896	NASDAQ	ADSK	Mon, Nov 10, 2003	10.18	10.47	10.12	10.15
1895	NASDAQ	ADSK	Fri, Nov 7, 2003	10.41	10.50	10.11	10.13
1894	NASDAQ	ADSK	Thu, Nov 6, 2003	10.07	10.37	10.05	10.24
1893	NASDAQ	ADSK	Wed, Nov 5, 2003	10.24	10.25	9.94	10.08
1892	NASDAQ	ADSK	Tue, Nov 4, 2003	10.13	10.25	10.03	10.25
1891	NASDAQ	ADSK	Mon, Nov 3, 2003	9.77	10.16	9.76	10.12
1890	NASDAQ	ADSK	Fri, Oct 31, 2003	9.60	9.73	9.58	9.66
1889	NASDAQ	ADSK	Thu, Oct 30, 2003	9.77	9.81	9.52	9.60
1888	NASDAQ	ADSK	Wed, Oct 29, 2003	9.65	9.79	9.55	9.66
1887	NASDAQ	ADSK	Tue, Oct 28, 2003	9.47	9.68	9.45	9.68
1886	NASDAQ	ADSK	Mon, Oct 27, 2003	9.40	9.50	9.36	9.44
1885	NASDAQ	ADSK	Fri, Oct 24, 2003	9.41	9.51	9.25	9.37
1884	NASDAQ	ADSK	Thu, Oct 23, 2003	9.51	9.55	9.33	9.49
1883	NASDAQ	ADSK	Wed, Oct 22, 2003	9.73	9.73	9.55	9.62
1882	NASDAQ	ADSK	Tue, Oct 21, 2003	9.50	9.77	9.45	9.75
1881	NASDAQ	ADSK	Mon, Oct 20, 2003	9.46	9.49	9.26	9.45
1880	NASDAQ	ADSK	Fri, Oct 17, 2003	9.47	9.50	9.38	9.46
1879	NASDAQ	ADSK	Thu, Oct 16, 2003	9.41	9.52	9.40	9.49
1878	NASDAQ	ADSK	Wed, Oct 15, 2003	9.47	9.58	9.40	9.50
1877	NASDAQ	ADSK	Tue, Oct 14, 2003	9.36	9.46	9.35	9.46
1876	NASDAQ	ADSK	Mon, Oct 13, 2003	9.27	9.48	9.24	9.43
1875	NASDAQ	ADSK	Fri, Oct 10, 2003	9.29	9.34	9.15	9.25
1874	NASDAQ	ADSK	Thu, Oct 9, 2003	9.31	9.42	9.19	9.29
1873	NASDAQ	ADSK	Wed, Oct 8, 2003	9.30	9.35	9.23	9.27
1872	NASDAQ	ADSK	Tue, Oct 7, 2003	9.15	9.25	9.07	9.25
1871	NASDAQ	ADSK	Mon, Oct 6, 2003	9.05	9.22	9.04	9.16
1870	NASDAQ	ADSK	Fri, Oct 3, 2003	8.80	9.28	8.80	9.08
1869	NASDAQ	ADSK	Thu, Oct 2, 2003	8.67	8.77	8.60	8.68
1868	NASDAQ	ADSK	Wed, Oct 1, 2003	8.50	8.65	8.35	8.63
1867	NASDAQ	ADSK	Tue, Sep 30, 2003	8.67	8.70	8.50	8.51
1866	NASDAQ	ADSK	Mon, Sep 29, 2003	8.61	8.74	8.60	8.70
1865	NASDAQ	ADSK	Fri, Sep 26, 2003	8.68	8.72	8.52	8.56
1864	NASDAQ	ADSK	Thu, Sep 25, 2003	8.87	8.90	8.65	8.73
1863	NASDAQ	ADSK	Wed, Sep 24, 2003	9.12	9.15	8.79	8.81
1862	NASDAQ	ADSK	Tue, Sep 23, 2003	8.96	9.14	8.94	9.08
1861	NASDAQ	ADSK	Mon, Sep 22, 2003	8.92	8.95	8.75	8.82
1860	NASDAQ	ADSK	Fri, Sep 19, 2003	8.75	9.02	8.75	9.00
1859	NASDAQ	ADSK	Thu, Sep 18, 2003	9.00	9.02	8.86	9.00
1858	NASDAQ	ADSK	Wed, Sep 17, 2003	8.92	9.05	8.92	9.01
1857	NASDAQ	ADSK	Tue, Sep 16, 2003	8.77	9.05	8.77	8.95
1856	NASDAQ	ADSK	Mon, Sep 15, 2003	8.91	8.91	8.72	8.82
1855	NASDAQ	ADSK	Fri, Sep 12, 2003	8.78	8.93	8.68	8.90
1854	NASDAQ	ADSK	Thu, Sep 11, 2003	8.73	8.99	8.71	8.89
1853	NASDAQ	ADSK	Wed, Sep 10, 2003	8.95	9.02	8.73	8.77
1852	NASDAQ	ADSK	Tue, Sep 9, 2003	9.07	9.07	8.86	8.97
1851	NASDAQ	ADSK	Mon, Sep 8, 2003	8.87	9.15	8.82	9.07
1850	NASDAQ	ADSK	Fri, Sep 5, 2003	9.13	9.14	8.92	8.95
1849	NASDAQ	ADSK	Thu, Sep 4, 2003	9.30	9.31	8.92	9.13
1848	NASDAQ	ADSK	Wed, Sep 3, 2003	9.22	9.47	9.22	9.25
1847	NASDAQ	ADSK	Tue, Sep 2, 2003	9.00	9.22	8.95	9.15
1846	NASDAQ	ADSK	Fri, Aug 29, 2003	8.83	9.00	8.83	8.95
1845	NASDAQ	ADSK	Thu, Aug 28, 2003	8.92	8.94	8.59	8.93
1844	NASDAQ	ADSK	Wed, Aug 27, 2003	8.60	8.66	8.54	8.62
1843	NASDAQ	ADSK	Tue, Aug 26, 2003	8.68	8.70	8.48	8.64
1842	NASDAQ	ADSK	Mon, Aug 25, 2003	8.88	8.88	8.57	8.70
1841	NASDAQ	ADSK	Fri, Aug 22, 2003	8.97	9.00	8.74	8.84
1840	NASDAQ	ADSK	Thu, Aug 21, 2003	8.12	8.19	8.05	8.11
1839	NASDAQ	ADSK	Wed, Aug 20, 2003	7.91	8.11	7.87	8.08
1838	NASDAQ	ADSK	Tue, Aug 19, 2003	7.94	7.99	7.83	7.93
1837	NASDAQ	ADSK	Mon, Aug 18, 2003	7.82	7.96	7.71	7.95
1836	NASDAQ	ADSK	Fri, Aug 15, 2003	7.78	7.83	7.60	7.79
1835	NASDAQ	ADSK	Thu, Aug 14, 2003	7.60	7.81	7.55	7.75
1834	NASDAQ	ADSK	Wed, Aug 13, 2003	7.45	7.62	7.44	7.55
1833	NASDAQ	ADSK	Tue, Aug 12, 2003	7.45	7.50	7.41	7.46
1832	NASDAQ	ADSK	Mon, Aug 11, 2003	7.41	7.52	7.39	7.45
1831	NASDAQ	ADSK	Fri, Aug 8, 2003	7.54	7.60	7.35	7.38
1830	NASDAQ	ADSK	Thu, Aug 7, 2003	7.58	7.61	7.35	7.48
1829	NASDAQ	ADSK	Wed, Aug 6, 2003	7.45	7.58	7.36	7.52
1828	NASDAQ	ADSK	Tue, Aug 5, 2003	7.63	7.63	7.40	7.49
1827	NASDAQ	ADSK	Mon, Aug 4, 2003	7.47	7.62	7.32	7.61
1826	NASDAQ	ADSK	Fri, Aug 1, 2003	7.52	7.64	7.42	7.50
1825	NASDAQ	ADSK	Thu, Jul 31, 2003	7.58	7.65	7.46	7.46
1824	NASDAQ	ADSK	Wed, Jul 30, 2003	7.44	7.64	7.44	7.55
1823	NASDAQ	ADSK	Tue, Jul 29, 2003	7.31	7.60	7.27	7.51
1822	NASDAQ	ADSK	Mon, Jul 28, 2003	7.48	7.48	7.20	7.28
1821	NASDAQ	ADSK	Fri, Jul 25, 2003	7.50	7.50	7.20	7.38
1820	NASDAQ	ADSK	Thu, Jul 24, 2003	7.52	7.60	7.38	7.48
1819	NASDAQ	ADSK	Wed, Jul 23, 2003	7.56	7.65	7.47	7.47
1818	NASDAQ	ADSK	Tue, Jul 22, 2003	7.58	7.64	7.45	7.55
1817	NASDAQ	ADSK	Mon, Jul 21, 2003	7.63	7.63	7.44	7.49
1816	NASDAQ	ADSK	Fri, Jul 18, 2003	7.61	7.73	7.50	7.63
1815	NASDAQ	ADSK	Thu, Jul 17, 2003	8.07	8.07	7.49	7.60
1814	NASDAQ	ADSK	Wed, Jul 16, 2003	8.18	8.28	8.00	8.13
1813	NASDAQ	ADSK	Tue, Jul 15, 2003	8.22	8.35	8.13	8.24
1812	NASDAQ	ADSK	Mon, Jul 14, 2003	8.06	8.35	8.01	8.23
1811	NASDAQ	ADSK	Fri, Jul 11, 2003	8.02	8.10	7.95	7.98
1810	NASDAQ	ADSK	Thu, Jul 10, 2003	7.98	8.09	7.94	7.99
1809	NASDAQ	ADSK	Wed, Jul 9, 2003	8.12	8.28	7.99	8.11
1808	NASDAQ	ADSK	Tue, Jul 8, 2003	8.24	8.30	8.16	8.22
1807	NASDAQ	ADSK	Mon, Jul 7, 2003	8.04	8.25	8.01	8.25
1806	NASDAQ	ADSK	Thu, Jul 3, 2003	8.15	8.15	7.95	8.00
1805	NASDAQ	ADSK	Wed, Jul 2, 2003	8.10	8.28	8.09	8.25
1804	NASDAQ	ADSK	Tue, Jul 1, 2003	8.10	8.17	7.82	8.08
1803	NASDAQ	ADSK	Mon, Jun 30, 2003	8.10	8.18	8.01	8.09
1802	NASDAQ	ADSK	Fri, Jun 27, 2003	7.88	8.21	7.86	8.11
1801	NASDAQ	ADSK	Thu, Jun 26, 2003	7.88	8.04	7.80	7.87
1800	NASDAQ	ADSK	Wed, Jun 25, 2003	7.91	7.98	7.78	7.81
1799	NASDAQ	ADSK	Tue, Jun 24, 2003	8.01	8.01	7.75	7.90
1798	NASDAQ	ADSK	Mon, Jun 23, 2003	8.14	8.16	7.83	7.90
1797	NASDAQ	ADSK	Fri, Jun 20, 2003	8.25	8.50	8.07	8.13
1796	NASDAQ	ADSK	Thu, Jun 19, 2003	8.47	8.50	8.24	8.43
1795	NASDAQ	ADSK	Wed, Jun 18, 2003	8.46	8.55	8.38	8.50
1794	NASDAQ	ADSK	Tue, Jun 17, 2003	8.44	8.50	8.39	8.49
1793	NASDAQ	ADSK	Mon, Jun 16, 2003	8.17	8.45	8.14	8.45
1792	NASDAQ	ADSK	Fri, Jun 13, 2003	8.43	8.44	8.11	8.16
1791	NASDAQ	ADSK	Thu, Jun 12, 2003	8.34	8.45	8.28	8.44
1790	NASDAQ	ADSK	Wed, Jun 11, 2003	8.04	8.35	7.98	8.33
1789	NASDAQ	ADSK	Tue, Jun 10, 2003	7.83	8.05	7.83	8.05
1788	NASDAQ	ADSK	Mon, Jun 9, 2003	7.75	7.86	7.71	7.81
1787	NASDAQ	ADSK	Fri, Jun 6, 2003	7.86	8.23	7.73	7.76
1786	NASDAQ	ADSK	Thu, Jun 5, 2003	7.59	7.78	7.55	7.72
1785	NASDAQ	ADSK	Wed, Jun 4, 2003	7.40	7.66	7.30	7.58
1784	NASDAQ	ADSK	Tue, Jun 3, 2003	7.12	7.39	7.04	7.35
1783	NASDAQ	ADSK	Mon, Jun 2, 2003	7.50	7.50	7.01	7.06
1782	NASDAQ	ADSK	Fri, May 30, 2003	7.52	7.59	7.34	7.47
1781	NASDAQ	ADSK	Thu, May 29, 2003	7.61	7.68	7.50	7.61
1780	NASDAQ	ADSK	Wed, May 28, 2003	7.47	7.68	7.31	7.62
1779	NASDAQ	ADSK	Tue, May 27, 2003	7.44	7.59	7.38	7.45
1778	NASDAQ	ADSK	Fri, May 23, 2003	7.15	7.50	7.00	7.43
1777	NASDAQ	ADSK	Thu, May 22, 2003	7.68	7.82	7.45	7.77
1776	NASDAQ	ADSK	Wed, May 21, 2003	7.72	7.82	7.58	7.64
1775	NASDAQ	ADSK	Tue, May 20, 2003	8.12	8.12	7.51	7.74
1774	NASDAQ	ADSK	Mon, May 19, 2003	8.45	8.45	7.87	7.97
1773	NASDAQ	ADSK	Fri, May 16, 2003	8.25	8.47	8.22	8.40
1772	NASDAQ	ADSK	Thu, May 15, 2003	8.21	8.45	8.20	8.38
1771	NASDAQ	ADSK	Wed, May 14, 2003	8.49	8.57	8.23	8.23
1770	NASDAQ	ADSK	Tue, May 13, 2003	8.43	8.62	8.30	8.47
1769	NASDAQ	ADSK	Mon, May 12, 2003	8.16	8.44	8.15	8.43
1768	NASDAQ	ADSK	Fri, May 9, 2003	8.15	8.23	8.06	8.20
1767	NASDAQ	ADSK	Thu, May 8, 2003	7.93	8.07	7.92	7.94
1766	NASDAQ	ADSK	Wed, May 7, 2003	8.05	8.10	7.92	7.94
1765	NASDAQ	ADSK	Tue, May 6, 2003	7.86	8.10	7.79	8.04
1764	NASDAQ	ADSK	Mon, May 5, 2003	7.75	7.98	7.74	7.85
1763	NASDAQ	ADSK	Fri, May 2, 2003	7.73	7.82	7.68	7.75
1762	NASDAQ	ADSK	Thu, May 1, 2003	7.80	7.88	7.73	7.80
1761	NASDAQ	ADSK	Wed, Apr 30, 2003	7.91	7.99	7.78	7.78
1760	NASDAQ	ADSK	Tue, Apr 29, 2003	7.88	8.03	7.85	7.93
1759	NASDAQ	ADSK	Mon, Apr 28, 2003	7.72	7.94	7.66	7.88
1758	NASDAQ	ADSK	Fri, Apr 25, 2003	7.86	7.89	7.68	7.74
1757	NASDAQ	ADSK	Thu, Apr 24, 2003	7.80	7.90	7.77	7.86
1756	NASDAQ	ADSK	Wed, Apr 23, 2003	7.90	7.96	7.80	7.83
1755	NASDAQ	ADSK	Tue, Apr 22, 2003	7.84	7.95	7.79	7.90
1754	NASDAQ	ADSK	Mon, Apr 21, 2003	7.96	7.99	7.82	7.92
1753	NASDAQ	ADSK	Thu, Apr 17, 2003	7.67	8.00	7.59	7.95
1752	NASDAQ	ADSK	Wed, Apr 16, 2003	7.67	7.78	7.65	7.68
1751	NASDAQ	ADSK	Tue, Apr 15, 2003	7.70	7.83	7.55	7.63
1750	NASDAQ	ADSK	Mon, Apr 14, 2003	7.86	7.97	7.86	7.95
1749	NASDAQ	ADSK	Fri, Apr 11, 2003	8.26	8.34	7.82	7.85
1748	NASDAQ	ADSK	Thu, Apr 10, 2003	7.99	8.05	7.71	8.03
1747	NASDAQ	ADSK	Wed, Apr 9, 2003	8.23	8.32	7.98	8.00
1746	NASDAQ	ADSK	Tue, Apr 8, 2003	8.28	8.28	8.10	8.24
1745	NASDAQ	ADSK	Mon, Apr 7, 2003	8.24	8.43	8.16	8.27
1744	NASDAQ	ADSK	Fri, Apr 4, 2003	8.20	8.21	7.95	8.09
1743	NASDAQ	ADSK	Thu, Apr 3, 2003	8.18	8.25	8.14	8.22
1742	NASDAQ	ADSK	Wed, Apr 2, 2003	7.90	8.23	7.80	8.20
1741	NASDAQ	ADSK	Tue, Apr 1, 2003	7.40	7.88	7.39	7.78
1740	NASDAQ	ADSK	Mon, Mar 31, 2003	7.65	7.86	7.51	7.63
1739	NASDAQ	ADSK	Fri, Mar 28, 2003	7.88	7.99	7.77	7.89
1738	NASDAQ	ADSK	Thu, Mar 27, 2003	7.77	8.00	7.66	7.88
1737	NASDAQ	ADSK	Wed, Mar 26, 2003	7.77	7.90	7.72	7.76
1736	NASDAQ	ADSK	Tue, Mar 25, 2003	7.62	7.89	7.55	7.82
1735	NASDAQ	ADSK	Mon, Mar 24, 2003	7.67	7.79	7.56	7.61
1734	NASDAQ	ADSK	Fri, Mar 21, 2003	7.81	7.90	7.63	7.78
1733	NASDAQ	ADSK	Thu, Mar 20, 2003	7.60	7.73	7.53	7.69
1732	NASDAQ	ADSK	Wed, Mar 19, 2003	7.75	7.82	7.55	7.60
1731	NASDAQ	ADSK	Tue, Mar 18, 2003	7.83	7.84	7.62	7.75
1730	NASDAQ	ADSK	Mon, Mar 17, 2003	7.33	7.95	7.26	7.80
1729	NASDAQ	ADSK	Fri, Mar 14, 2003	7.29	7.53	7.29	7.34
1728	NASDAQ	ADSK	Thu, Mar 13, 2003	7.60	7.61	7.20	7.37
1727	NASDAQ	ADSK	Wed, Mar 12, 2003	6.92	7.23	6.86	7.22
1726	NASDAQ	ADSK	Tue, Mar 11, 2003	6.99	7.09	6.85	6.93
1725	NASDAQ	ADSK	Mon, Mar 10, 2003	7.06	7.09	6.95	6.99
1724	NASDAQ	ADSK	Fri, Mar 7, 2003	6.89	7.20	6.78	7.05
1723	NASDAQ	ADSK	Thu, Mar 6, 2003	6.89	6.97	6.80	6.92
1722	NASDAQ	ADSK	Wed, Mar 5, 2003	7.01	7.02	6.77	6.89
1721	NASDAQ	ADSK	Tue, Mar 4, 2003	7.15	7.15	6.99	7.01
1720	NASDAQ	ADSK	Mon, Mar 3, 2003	7.31	7.62	7.02	7.15
1719	NASDAQ	ADSK	Fri, Feb 28, 2003	7.01	7.27	6.96	7.25
1718	NASDAQ	ADSK	Thu, Feb 27, 2003	7.06	7.24	6.84	6.99
1717	NASDAQ	ADSK	Wed, Feb 26, 2003	6.43	7.22	6.41	7.05
1716	NASDAQ	ADSK	Tue, Feb 25, 2003	7.14	7.14	6.47	6.65
1715	NASDAQ	ADSK	Mon, Feb 24, 2003	7.13	7.29	7.11	7.17
1714	NASDAQ	ADSK	Fri, Feb 21, 2003	7.13	7.23	6.94	7.20
1713	NASDAQ	ADSK	Thu, Feb 20, 2003	7.19	7.25	7.05	7.11
1712	NASDAQ	ADSK	Wed, Feb 19, 2003	7.14	7.15	7.01	7.10
1711	NASDAQ	ADSK	Tue, Feb 18, 2003	7.02	7.22	6.96	7.14
1710	NASDAQ	ADSK	Fri, Feb 14, 2003	6.95	7.06	6.85	7.00
1709	NASDAQ	ADSK	Thu, Feb 13, 2003	6.93	6.95	6.77	6.88
1708	NASDAQ	ADSK	Wed, Feb 12, 2003	7.00	7.02	6.89	6.93
1707	NASDAQ	ADSK	Tue, Feb 11, 2003	7.16	7.17	6.95	6.99
1706	NASDAQ	ADSK	Mon, Feb 10, 2003	7.01	7.17	6.97	7.16
1705	NASDAQ	ADSK	Fri, Feb 7, 2003	7.20	7.26	6.88	7.00
1704	NASDAQ	ADSK	Thu, Feb 6, 2003	7.39	7.42	7.12	7.21
1703	NASDAQ	ADSK	Wed, Feb 5, 2003	7.44	7.55	7.18	7.42
1702	NASDAQ	ADSK	Tue, Feb 4, 2003	7.53	7.60	7.34	7.48
1701	NASDAQ	ADSK	Mon, Feb 3, 2003	7.52	7.60	7.44	7.54
1700	NASDAQ	ADSK	Fri, Jan 31, 2003	7.50	7.58	7.43	7.47
1699	NASDAQ	ADSK	Thu, Jan 30, 2003	7.66	7.66	7.43	7.50
1698	NASDAQ	ADSK	Wed, Jan 29, 2003	7.60	7.69	7.44	7.64
1697	NASDAQ	ADSK	Tue, Jan 28, 2003	7.46	7.65	7.40	7.61
1696	NASDAQ	ADSK	Mon, Jan 27, 2003	7.51	7.68	7.43	7.43
1695	NASDAQ	ADSK	Fri, Jan 24, 2003	7.68	7.69	7.49	7.53
1694	NASDAQ	ADSK	Thu, Jan 23, 2003	7.36	7.73	7.31	7.69
1693	NASDAQ	ADSK	Wed, Jan 22, 2003	7.54	7.66	7.33	7.36
1692	NASDAQ	ADSK	Tue, Jan 21, 2003	7.57	7.68	7.33	7.53
1691	NASDAQ	ADSK	Fri, Jan 17, 2003	7.63	7.75	7.38	7.55
1690	NASDAQ	ADSK	Thu, Jan 16, 2003	7.91	7.97	7.74	7.75
1689	NASDAQ	ADSK	Wed, Jan 15, 2003	7.52	8.12	7.50	7.98
1688	NASDAQ	ADSK	Tue, Jan 14, 2003	7.41	7.52	7.34	7.45
1687	NASDAQ	ADSK	Mon, Jan 13, 2003	7.46	7.56	7.25	7.39
1686	NASDAQ	ADSK	Fri, Jan 10, 2003	7.65	7.66	7.40	7.46
1685	NASDAQ	ADSK	Thu, Jan 9, 2003	7.55	7.70	7.49	7.64
1684	NASDAQ	ADSK	Wed, Jan 8, 2003	7.58	7.60	7.47	7.54
1683	NASDAQ	ADSK	Tue, Jan 7, 2003	7.26	7.63	7.20	7.62
1682	NASDAQ	ADSK	Mon, Jan 6, 2003	7.06	7.36	6.95	7.30
1681	NASDAQ	ADSK	Fri, Jan 3, 2003	7.26	7.32	7.00	7.10
1680	NASDAQ	ADSK	Thu, Jan 2, 2003	7.18	7.34	7.09	7.30
1679	NASDAQ	ADSK	Tue, Dec 31, 2002	7.11	7.22	7.01	7.15
1678	NASDAQ	ADSK	Mon, Dec 30, 2002	7.07	7.13	6.87	7.07
1677	NASDAQ	ADSK	Fri, Dec 27, 2002	7.13	7.23	7.06	7.07
1676	NASDAQ	ADSK	Thu, Dec 26, 2002	7.18	7.36	7.13	7.15
1675	NASDAQ	ADSK	Tue, Dec 24, 2002	7.35	7.36	7.13	7.18
1674	NASDAQ	ADSK	Mon, Dec 23, 2002	7.40	7.42	7.22	7.37
1673	NASDAQ	ADSK	Fri, Dec 20, 2002	7.43	7.48	7.26	7.43
1672	NASDAQ	ADSK	Thu, Dec 19, 2002	7.38	7.49	7.33	7.44
1671	NASDAQ	ADSK	Wed, Dec 18, 2002	7.55	7.58	7.41	7.41
1670	NASDAQ	ADSK	Tue, Dec 17, 2002	7.60	7.73	7.55	7.55
1669	NASDAQ	ADSK	Mon, Dec 16, 2002	7.26	7.61	7.18	7.56
1668	NASDAQ	ADSK	Fri, Dec 13, 2002	7.30	7.32	7.14	7.25
1667	NASDAQ	ADSK	Thu, Dec 12, 2002	7.29	7.38	7.25	7.30
1666	NASDAQ	ADSK	Wed, Dec 11, 2002	7.28	7.42	7.25	7.26
1665	NASDAQ	ADSK	Tue, Dec 10, 2002	7.19	7.42	7.15	7.34
1664	NASDAQ	ADSK	Mon, Dec 9, 2002	7.56	7.60	7.18	7.18
1663	NASDAQ	ADSK	Fri, Dec 6, 2002	7.49	7.55	7.23	7.40
1662	NASDAQ	ADSK	Thu, Dec 5, 2002	7.66	7.66	7.48	7.50
1661	NASDAQ	ADSK	Wed, Dec 4, 2002	7.65	7.77	7.53	7.55
1660	NASDAQ	ADSK	Tue, Dec 3, 2002	7.76	7.90	7.70	7.71
1659	NASDAQ	ADSK	Mon, Dec 2, 2002	7.80	8.05	7.78	7.91
1658	NASDAQ	ADSK	Fri, Nov 29, 2002	7.83	7.93	7.68	7.75
1657	NASDAQ	ADSK	Wed, Nov 27, 2002	7.23	8.18	7.23	7.83
1656	NASDAQ	ADSK	Tue, Nov 26, 2002	7.35	7.42	6.91	7.15
1655	NASDAQ	ADSK	Mon, Nov 25, 2002	7.51	7.64	7.24	7.34
1654	NASDAQ	ADSK	Fri, Nov 22, 2002	7.56	7.75	7.12	7.43
1653	NASDAQ	ADSK	Thu, Nov 21, 2002	6.90	7.95	6.83	7.61
1652	NASDAQ	ADSK	Wed, Nov 20, 2002	6.77	6.90	6.73	6.86
1651	NASDAQ	ADSK	Tue, Nov 19, 2002	7.03	7.03	6.70	6.75
1650	NASDAQ	ADSK	Mon, Nov 18, 2002	7.06	7.25	7.01	7.04
1649	NASDAQ	ADSK	Fri, Nov 15, 2002	6.78	7.02	6.62	6.95
1648	NASDAQ	ADSK	Thu, Nov 14, 2002	6.53	6.78	6.53	6.75
1647	NASDAQ	ADSK	Wed, Nov 13, 2002	6.43	6.49	6.30	6.47
1646	NASDAQ	ADSK	Tue, Nov 12, 2002	6.39	6.52	6.38	6.48
1645	NASDAQ	ADSK	Mon, Nov 11, 2002	6.43	6.48	6.38	6.44
1644	NASDAQ	ADSK	Fri, Nov 8, 2002	6.50	6.53	6.38	6.45
1643	NASDAQ	ADSK	Thu, Nov 7, 2002	6.70	6.71	6.47	6.50
1642	NASDAQ	ADSK	Wed, Nov 6, 2002	6.73	6.83	6.44	6.72
1641	NASDAQ	ADSK	Tue, Nov 5, 2002	6.59	6.79	6.53	6.75
1640	NASDAQ	ADSK	Mon, Nov 4, 2002	6.25	6.68	6.11	6.60
1639	NASDAQ	ADSK	Fri, Nov 1, 2002	5.87	6.27	5.87	6.26
1638	NASDAQ	ADSK	Thu, Oct 31, 2002	6.00	6.11	5.76	5.85
1637	NASDAQ	ADSK	Wed, Oct 30, 2002	5.83	6.17	5.82	6.00
1636	NASDAQ	ADSK	Tue, Oct 29, 2002	6.20	6.21	5.75	5.83
1635	NASDAQ	ADSK	Mon, Oct 28, 2002	6.33	6.38	6.04	6.22
1634	NASDAQ	ADSK	Fri, Oct 25, 2002	6.08	6.27	5.99	6.24
1633	NASDAQ	ADSK	Thu, Oct 24, 2002	6.14	6.31	6.00	6.06
1632	NASDAQ	ADSK	Wed, Oct 23, 2002	6.27	6.30	5.96	6.10
1631	NASDAQ	ADSK	Tue, Oct 22, 2002	6.25	6.37	6.18	6.29
1630	NASDAQ	ADSK	Mon, Oct 21, 2002	6.39	6.42	6.22	6.29
1629	NASDAQ	ADSK	Fri, Oct 18, 2002	6.38	6.42	6.21	6.37
1628	NASDAQ	ADSK	Thu, Oct 17, 2002	6.36	6.53	6.34	6.41
1627	NASDAQ	ADSK	Wed, Oct 16, 2002	6.23	6.46	6.23	6.32
1626	NASDAQ	ADSK	Tue, Oct 15, 2002	6.62	6.75	6.22	6.38
1625	NASDAQ	ADSK	Mon, Oct 14, 2002	6.37	6.62	6.37	6.59
1624	NASDAQ	ADSK	Fri, Oct 11, 2002	5.97	6.50	5.97	6.42
1623	NASDAQ	ADSK	Thu, Oct 10, 2002	5.84	6.13	5.72	6.04
1622	NASDAQ	ADSK	Wed, Oct 9, 2002	5.75	6.02	5.71	5.84
1621	NASDAQ	ADSK	Tue, Oct 8, 2002	6.03	6.14	5.69	5.91
1620	NASDAQ	ADSK	Mon, Oct 7, 2002	6.18	6.25	5.95	6.03
1619	NASDAQ	ADSK	Fri, Oct 4, 2002	6.36	6.46	6.18	6.20
1618	NASDAQ	ADSK	Thu, Oct 3, 2002	6.31	6.50	6.30	6.37
1617	NASDAQ	ADSK	Wed, Oct 2, 2002	6.39	6.52	6.26	6.37
1616	NASDAQ	ADSK	Tue, Oct 1, 2002	6.05	6.48	6.01	6.41
1615	NASDAQ	ADSK	Mon, Sep 30, 2002	6.27	6.40	6.19	6.34
1614	NASDAQ	ADSK	Fri, Sep 27, 2002	6.38	6.59	6.25	6.28
1613	NASDAQ	ADSK	Thu, Sep 26, 2002	6.29	6.41	6.27	6.36
1612	NASDAQ	ADSK	Wed, Sep 25, 2002	6.32	6.47	6.23	6.27
1611	NASDAQ	ADSK	Tue, Sep 24, 2002	6.26	6.48	6.23	6.26
1610	NASDAQ	ADSK	Mon, Sep 23, 2002	6.30	6.41	6.27	6.28
1609	NASDAQ	ADSK	Fri, Sep 20, 2002	6.44	6.51	6.31	6.34
1608	NASDAQ	ADSK	Thu, Sep 19, 2002	6.50	6.51	6.31	6.37
1607	NASDAQ	ADSK	Wed, Sep 18, 2002	6.61	6.63	6.48	6.51
1606	NASDAQ	ADSK	Tue, Sep 17, 2002	6.85	6.89	6.60	6.64
1605	NASDAQ	ADSK	Mon, Sep 16, 2002	6.71	6.81	6.62	6.73
1604	NASDAQ	ADSK	Fri, Sep 13, 2002	6.63	6.76	6.61	6.75
1603	NASDAQ	ADSK	Thu, Sep 12, 2002	6.63	6.70	6.57	6.65
1602	NASDAQ	ADSK	Wed, Sep 11, 2002	6.70	6.79	6.64	6.69
1601	NASDAQ	ADSK	Tue, Sep 10, 2002	6.69	6.73	6.61	6.71
1600	NASDAQ	ADSK	Mon, Sep 9, 2002	6.53	6.77	6.45	6.72
1599	NASDAQ	ADSK	Fri, Sep 6, 2002	6.44	6.65	6.44	6.55
1598	NASDAQ	ADSK	Thu, Sep 5, 2002	6.52	6.67	6.26	6.38
1597	NASDAQ	ADSK	Wed, Sep 4, 2002	6.31	6.62	6.31	6.62
1596	NASDAQ	ADSK	Tue, Sep 3, 2002	6.51	6.51	6.30	6.31
1595	NASDAQ	ADSK	Fri, Aug 30, 2002	6.61	6.71	6.53	6.65
1594	NASDAQ	ADSK	Thu, Aug 29, 2002	6.53	6.65	6.50	6.61
1593	NASDAQ	ADSK	Wed, Aug 28, 2002	6.69	6.72	6.45	6.54
1592	NASDAQ	ADSK	Tue, Aug 27, 2002	6.79	6.81	6.63	6.70
1591	NASDAQ	ADSK	Mon, Aug 26, 2002	6.75	6.86	6.55	6.84
1590	NASDAQ	ADSK	Fri, Aug 23, 2002	6.95	6.95	6.53	6.73
1589	NASDAQ	ADSK	Thu, Aug 22, 2002	6.55	7.04	6.47	6.99
1588	NASDAQ	ADSK	Wed, Aug 21, 2002	6.50	6.77	6.45	6.49
1587	NASDAQ	ADSK	Tue, Aug 20, 2002	6.35	6.68	6.28	6.50
1586	NASDAQ	ADSK	Mon, Aug 19, 2002	6.33	6.51	6.15	6.44
1585	NASDAQ	ADSK	Fri, Aug 16, 2002	5.10	6.36	5.09	6.34
1584	NASDAQ	ADSK	Thu, Aug 15, 2002	5.85	5.96	5.66	5.79
1583	NASDAQ	ADSK	Wed, Aug 14, 2002	5.50	5.88	5.48	5.84
1582	NASDAQ	ADSK	Tue, Aug 13, 2002	5.78	5.90	5.45	5.45
1581	NASDAQ	ADSK	Mon, Aug 12, 2002	6.15	6.17	5.82	6.01
1580	NASDAQ	ADSK	Fri, Aug 9, 2002	6.10	6.22	5.97	6.15
1579	NASDAQ	ADSK	Thu, Aug 8, 2002	5.86	6.28	5.71	6.15
1578	NASDAQ	ADSK	Wed, Aug 7, 2002	5.95	6.00	5.68	5.89
1577	NASDAQ	ADSK	Tue, Aug 6, 2002	5.76	6.00	5.75	5.87
1576	NASDAQ	ADSK	Mon, Aug 5, 2002	6.02	6.02	5.59	5.68
1575	NASDAQ	ADSK	Fri, Aug 2, 2002	6.00	6.07	5.70	6.05
1574	NASDAQ	ADSK	Thu, Aug 1, 2002	6.33	6.50	5.89	6.00
1573	NASDAQ	ADSK	Wed, Jul 31, 2002	6.25	6.52	6.20	6.45
1572	NASDAQ	ADSK	Tue, Jul 30, 2002	6.18	6.37	6.13	6.36
1571	NASDAQ	ADSK	Mon, Jul 29, 2002	6.00	6.37	5.92	6.33
1570	NASDAQ	ADSK	Fri, Jul 26, 2002	5.70	6.03	5.64	5.85
1569	NASDAQ	ADSK	Thu, Jul 25, 2002	5.90	6.01	5.56	5.64
1568	NASDAQ	ADSK	Wed, Jul 24, 2002	5.43	6.13	5.40	5.94
1567	NASDAQ	ADSK	Tue, Jul 23, 2002	5.63	5.89	5.43	5.51
1566	NASDAQ	ADSK	Mon, Jul 22, 2002	6.26	6.26	6.00	6.04
1565	NASDAQ	ADSK	Fri, Jul 19, 2002	6.33	6.50	6.20	6.26
1564	NASDAQ	ADSK	Thu, Jul 18, 2002	6.34	6.49	6.29	6.41
1563	NASDAQ	ADSK	Wed, Jul 17, 2002	6.51	6.65	6.32	6.38
1562	NASDAQ	ADSK	Tue, Jul 16, 2002	6.45	6.63	6.30	6.55
1561	NASDAQ	ADSK	Mon, Jul 15, 2002	6.29	6.44	6.20	6.42
1560	NASDAQ	ADSK	Fri, Jul 12, 2002	6.33	6.53	6.29	6.29
1559	NASDAQ	ADSK	Thu, Jul 11, 2002	6.35	6.39	6.18	6.32
1558	NASDAQ	ADSK	Wed, Jul 10, 2002	6.45	6.45	6.28	6.31
1557	NASDAQ	ADSK	Tue, Jul 9, 2002	6.35	6.49	6.30	6.33
1556	NASDAQ	ADSK	Mon, Jul 8, 2002	6.50	6.61	6.23	6.36
1555	NASDAQ	ADSK	Fri, Jul 5, 2002	6.38	6.51	6.28	6.50
1554	NASDAQ	ADSK	Wed, Jul 3, 2002	6.09	6.30	5.98	6.28
1553	NASDAQ	ADSK	Tue, Jul 2, 2002	6.25	6.27	5.84	6.03
1552	NASDAQ	ADSK	Mon, Jul 1, 2002	6.62	6.62	6.07	6.11
1551	NASDAQ	ADSK	Fri, Jun 28, 2002	6.64	6.93	6.48	6.63
1550	NASDAQ	ADSK	Thu, Jun 27, 2002	6.53	6.73	6.48	6.56
1549	NASDAQ	ADSK	Wed, Jun 26, 2002	6.15	6.53	6.15	6.49
1548	NASDAQ	ADSK	Tue, Jun 25, 2002	6.48	6.65	6.48	6.50
1547	NASDAQ	ADSK	Mon, Jun 24, 2002	6.60	6.63	6.35	6.51
1546	NASDAQ	ADSK	Fri, Jun 21, 2002	6.63	6.89	6.54	6.57
1545	NASDAQ	ADSK	Thu, Jun 20, 2002	6.80	6.98	6.73	6.88
1544	NASDAQ	ADSK	Wed, Jun 19, 2002	6.89	7.02	6.71	6.84
1543	NASDAQ	ADSK	Tue, Jun 18, 2002	6.77	7.07	6.75	7.00
1542	NASDAQ	ADSK	Mon, Jun 17, 2002	6.82	6.85	6.63	6.80
1541	NASDAQ	ADSK	Fri, Jun 14, 2002	6.51	6.67	6.48	6.64
1540	NASDAQ	ADSK	Thu, Jun 13, 2002	6.60	6.80	6.57	6.62
1539	NASDAQ	ADSK	Wed, Jun 12, 2002	6.80	6.83	6.60	6.74
1538	NASDAQ	ADSK	Tue, Jun 11, 2002	6.78	7.06	6.77	6.77
1537	NASDAQ	ADSK	Mon, Jun 10, 2002	6.86	6.98	6.66	6.67
1536	NASDAQ	ADSK	Fri, Jun 7, 2002	6.60	7.08	6.48	6.88
1535	NASDAQ	ADSK	Thu, Jun 6, 2002	6.70	6.75	6.58	6.65
1534	NASDAQ	ADSK	Wed, Jun 5, 2002	6.73	6.95	6.52	6.70
1533	NASDAQ	ADSK	Tue, Jun 4, 2002	6.51	6.80	6.50	6.68
1532	NASDAQ	ADSK	Mon, Jun 3, 2002	6.73	6.75	6.50	6.50
1531	NASDAQ	ADSK	Fri, May 31, 2002	6.68	6.82	6.60	6.75
1530	NASDAQ	ADSK	Thu, May 30, 2002	6.63	6.70	6.59	6.64
1529	NASDAQ	ADSK	Wed, May 29, 2002	6.71	6.71	6.54	6.63
1528	NASDAQ	ADSK	Tue, May 28, 2002	6.57	6.75	6.54	6.59
1527	NASDAQ	ADSK	Fri, May 24, 2002	6.73	6.73	6.55	6.56
1526	NASDAQ	ADSK	Thu, May 23, 2002	6.73	6.73	6.56	6.65
1525	NASDAQ	ADSK	Wed, May 22, 2002	6.70	6.81	6.44	6.57
1524	NASDAQ	ADSK	Tue, May 21, 2002	6.97	7.06	6.62	6.80
1523	NASDAQ	ADSK	Mon, May 20, 2002	7.21	7.24	6.88	6.94
1522	NASDAQ	ADSK	Fri, May 17, 2002	7.18	7.47	7.08	7.19
1521	NASDAQ	ADSK	Thu, May 16, 2002	8.05	8.07	7.78	7.80
1520	NASDAQ	ADSK	Wed, May 15, 2002	7.80	8.13	7.66	8.00
1519	NASDAQ	ADSK	Tue, May 14, 2002	7.78	8.02	7.62	7.83
1518	NASDAQ	ADSK	Mon, May 13, 2002	7.59	7.60	7.34	7.56
1517	NASDAQ	ADSK	Fri, May 10, 2002	7.70	7.72	7.28	7.45
1516	NASDAQ	ADSK	Thu, May 9, 2002	7.56	7.77	7.50	7.65
1515	NASDAQ	ADSK	Wed, May 8, 2002	7.25	7.80	7.23	7.59
1514	NASDAQ	ADSK	Tue, May 7, 2002	7.06	7.41	7.01	7.13
1513	NASDAQ	ADSK	Mon, May 6, 2002	6.88	7.58	6.66	7.04
1512	NASDAQ	ADSK	Fri, May 3, 2002	9.00	9.00	8.33	8.66
1511	NASDAQ	ADSK	Thu, May 2, 2002	9.08	9.66	9.08	9.19
1510	NASDAQ	ADSK	Wed, May 1, 2002	9.23	9.40	9.00	9.21
1509	NASDAQ	ADSK	Tue, Apr 30, 2002	9.18	9.38	8.94	9.20
1508	NASDAQ	ADSK	Mon, Apr 29, 2002	9.16	9.16	8.59	8.67
1507	NASDAQ	ADSK	Fri, Apr 26, 2002	9.10	9.32	9.03	9.11
1506	NASDAQ	ADSK	Thu, Apr 25, 2002	9.00	9.26	8.96	9.06
1505	NASDAQ	ADSK	Wed, Apr 24, 2002	9.20	9.42	8.97	8.97
1504	NASDAQ	ADSK	Tue, Apr 23, 2002	9.15	9.42	8.97	8.97
1503	NASDAQ	ADSK	Mon, Apr 22, 2002	9.60	9.61	9.05	9.13
1502	NASDAQ	ADSK	Fri, Apr 19, 2002	9.75	9.84	9.44	9.67
1501	NASDAQ	ADSK	Thu, Apr 18, 2002	9.42	9.69	9.20	9.49
1500	NASDAQ	ADSK	Wed, Apr 17, 2002	10.33	10.37	9.55	9.55
1499	NASDAQ	ADSK	Tue, Apr 16, 2002	10.50	10.67	10.04	10.29
1498	NASDAQ	ADSK	Mon, Apr 15, 2002	10.16	10.59	10.09	10.47
1497	NASDAQ	ADSK	Fri, Apr 12, 2002	9.79	10.33	9.79	10.11
1496	NASDAQ	ADSK	Thu, Apr 11, 2002	9.99	10.00	9.54	9.76
1495	NASDAQ	ADSK	Wed, Apr 10, 2002	10.57	10.72	10.15	10.25
1494	NASDAQ	ADSK	Tue, Apr 9, 2002	10.92	10.93	10.45	10.52
1493	NASDAQ	ADSK	Mon, Apr 8, 2002	10.64	11.00	10.38	10.89
1492	NASDAQ	ADSK	Fri, Apr 5, 2002	10.90	11.08	10.75	10.76
1491	NASDAQ	ADSK	Thu, Apr 4, 2002	10.85	11.06	10.77	10.90
1490	NASDAQ	ADSK	Wed, Apr 3, 2002	11.20	11.21	10.71	10.85
1489	NASDAQ	ADSK	Tue, Apr 2, 2002	11.51	11.56	11.18	11.34
1488	NASDAQ	ADSK	Mon, Apr 1, 2002	11.44	11.71	11.22	11.64
1487	NASDAQ	ADSK	Thu, Mar 28, 2002	11.54	11.75	11.46	11.67
1486	NASDAQ	ADSK	Wed, Mar 27, 2002	11.35	11.56	11.21	11.52
1485	NASDAQ	ADSK	Tue, Mar 26, 2002	11.40	11.44	11.20	11.36
1484	NASDAQ	ADSK	Mon, Mar 25, 2002	11.60	11.63	11.33	11.37
1483	NASDAQ	ADSK	Fri, Mar 22, 2002	11.65	11.69	11.46	11.60
1482	NASDAQ	ADSK	Thu, Mar 21, 2002	11.46	11.66	11.43	11.64
1481	NASDAQ	ADSK	Wed, Mar 20, 2002	11.45	11.58	11.28	11.46
1480	NASDAQ	ADSK	Tue, Mar 19, 2002	11.54	11.59	11.38	11.44
1479	NASDAQ	ADSK	Mon, Mar 18, 2002	11.26	11.57	11.21	11.53
1478	NASDAQ	ADSK	Fri, Mar 15, 2002	11.32	11.36	11.07	11.16
1477	NASDAQ	ADSK	Thu, Mar 14, 2002	11.24	11.30	11.05	11.15
1476	NASDAQ	ADSK	Wed, Mar 13, 2002	11.25	11.49	11.08	11.20
1475	NASDAQ	ADSK	Tue, Mar 12, 2002	11.36	11.54	11.15	11.35
1474	NASDAQ	ADSK	Mon, Mar 11, 2002	11.12	11.60	11.06	11.44
1473	NASDAQ	ADSK	Fri, Mar 8, 2002	10.97	11.26	10.90	11.00
1472	NASDAQ	ADSK	Thu, Mar 7, 2002	10.88	11.15	10.81	10.90
1471	NASDAQ	ADSK	Wed, Mar 6, 2002	11.35	11.51	10.59	10.88
1470	NASDAQ	ADSK	Tue, Mar 5, 2002	11.51	11.66	11.31	11.45
1469	NASDAQ	ADSK	Mon, Mar 4, 2002	11.48	11.84	11.47	11.68
1468	NASDAQ	ADSK	Fri, Mar 1, 2002	11.19	11.62	11.08	11.59
1467	NASDAQ	ADSK	Thu, Feb 28, 2002	11.24	11.30	10.86	11.04
1466	NASDAQ	ADSK	Wed, Feb 27, 2002	10.82	11.37	10.82	11.24
1465	NASDAQ	ADSK	Tue, Feb 26, 2002	10.57	10.95	10.56	10.86
1464	NASDAQ	ADSK	Mon, Feb 25, 2002	10.35	10.88	10.35	10.77
1463	NASDAQ	ADSK	Fri, Feb 22, 2002	9.93	10.50	9.77	10.32
1462	NASDAQ	ADSK	Thu, Feb 21, 2002	9.81	9.86	9.48	9.60
1461	NASDAQ	ADSK	Wed, Feb 20, 2002	10.09	10.13	9.88	9.97
1460	NASDAQ	ADSK	Tue, Feb 19, 2002	10.42	10.44	10.06	10.13
1459	NASDAQ	ADSK	Fri, Feb 15, 2002	10.58	10.72	10.47	10.47
1458	NASDAQ	ADSK	Thu, Feb 14, 2002	10.68	10.83	10.58	10.59
1457	NASDAQ	ADSK	Wed, Feb 13, 2002	10.63	10.89	10.60	10.68
1456	NASDAQ	ADSK	Tue, Feb 12, 2002	10.63	10.75	10.39	10.66
1455	NASDAQ	ADSK	Mon, Feb 11, 2002	10.38	10.74	10.36	10.66
1454	NASDAQ	ADSK	Fri, Feb 8, 2002	10.09	10.50	10.06	10.45
1453	NASDAQ	ADSK	Thu, Feb 7, 2002	10.27	10.51	10.07	10.11
1452	NASDAQ	ADSK	Wed, Feb 6, 2002	10.08	10.43	10.01	10.27
1451	NASDAQ	ADSK	Tue, Feb 5, 2002	9.99	10.28	9.93	10.06
1450	NASDAQ	ADSK	Mon, Feb 4, 2002	10.27	10.27	10.01	10.04
1449	NASDAQ	ADSK	Fri, Feb 1, 2002	10.25	10.34	10.20	10.30
1448	NASDAQ	ADSK	Thu, Jan 31, 2002	10.28	10.30	10.03	10.25
1447	NASDAQ	ADSK	Wed, Jan 30, 2002	10.27	10.27	9.98	10.25
1446	NASDAQ	ADSK	Tue, Jan 29, 2002	10.32	10.53	10.24	10.24
1445	NASDAQ	ADSK	Mon, Jan 28, 2002	10.09	10.40	10.08	10.39
1444	NASDAQ	ADSK	Fri, Jan 25, 2002	10.00	10.25	9.88	10.12
1443	NASDAQ	ADSK	Thu, Jan 24, 2002	9.90	10.02	9.88	10.02
1442	NASDAQ	ADSK	Wed, Jan 23, 2002	9.79	9.92	9.70	9.88
1441	NASDAQ	ADSK	Tue, Jan 22, 2002	9.93	10.00	9.71	9.80
1440	NASDAQ	ADSK	Fri, Jan 18, 2002	9.91	10.04	9.75	9.94
1439	NASDAQ	ADSK	Thu, Jan 17, 2002	10.04	10.08	9.88	10.00
1438	NASDAQ	ADSK	Wed, Jan 16, 2002	9.95	10.12	9.88	10.00
1437	NASDAQ	ADSK	Tue, Jan 15, 2002	9.88	10.04	9.79	9.99
1436	NASDAQ	ADSK	Mon, Jan 14, 2002	9.76	9.90	9.70	9.88
1435	NASDAQ	ADSK	Fri, Jan 11, 2002	9.99	10.04	9.76	9.78
1434	NASDAQ	ADSK	Thu, Jan 10, 2002	9.99	10.06	9.96	10.05
1433	NASDAQ	ADSK	Wed, Jan 9, 2002	9.87	10.19	9.87	10.03
1432	NASDAQ	ADSK	Tue, Jan 8, 2002	9.85	9.97	9.81	9.85
1431	NASDAQ	ADSK	Mon, Jan 7, 2002	9.67	9.90	9.67	9.85
1430	NASDAQ	ADSK	Fri, Jan 4, 2002	9.67	9.77	9.54	9.68
1429	NASDAQ	ADSK	Thu, Jan 3, 2002	9.26	9.66	9.25	9.65
1428	NASDAQ	ADSK	Wed, Jan 2, 2002	9.35	9.41	9.05	9.29
1427	NASDAQ	ADSK	Mon, Dec 31, 2001	9.32	9.55	9.31	9.32
1426	NASDAQ	ADSK	Fri, Dec 28, 2001	9.45	9.54	9.30	9.33
1425	NASDAQ	ADSK	Thu, Dec 27, 2001	9.47	9.58	9.38	9.43
1424	NASDAQ	ADSK	Wed, Dec 26, 2001	9.48	9.55	9.43	9.47
1423	NASDAQ	ADSK	Mon, Dec 24, 2001	9.55	9.62	9.45	9.49
1422	NASDAQ	ADSK	Fri, Dec 21, 2001	9.32	9.61	9.28	9.55
1421	NASDAQ	ADSK	Thu, Dec 20, 2001	9.80	9.80	9.21	9.27
1420	NASDAQ	ADSK	Wed, Dec 19, 2001	9.75	9.87	9.66	9.82
1419	NASDAQ	ADSK	Tue, Dec 18, 2001	9.97	10.06	9.61	9.80
1418	NASDAQ	ADSK	Mon, Dec 17, 2001	9.70	9.99	9.69	9.99
1417	NASDAQ	ADSK	Fri, Dec 14, 2001	9.72	9.89	9.68	9.70
1416	NASDAQ	ADSK	Thu, Dec 13, 2001	9.91	9.91	9.73	9.75
1415	NASDAQ	ADSK	Wed, Dec 12, 2001	10.16	10.32	9.85	10.07
1414	NASDAQ	ADSK	Tue, Dec 11, 2001	9.99	10.55	9.99	10.18
1413	NASDAQ	ADSK	Mon, Dec 10, 2001	9.77	10.04	9.75	9.98
1412	NASDAQ	ADSK	Fri, Dec 7, 2001	9.77	9.90	9.70	9.80
1411	NASDAQ	ADSK	Thu, Dec 6, 2001	9.66	10.05	9.63	9.91
1410	NASDAQ	ADSK	Wed, Dec 5, 2001	9.27	9.99	9.27	9.78
1409	NASDAQ	ADSK	Tue, Dec 4, 2001	9.17	9.31	9.15	9.29
1408	NASDAQ	ADSK	Mon, Dec 3, 2001	9.18	9.24	9.08	9.17
1407	NASDAQ	ADSK	Fri, Nov 30, 2001	9.25	9.30	9.11	9.30
1406	NASDAQ	ADSK	Thu, Nov 29, 2001	9.15	9.39	9.12	9.39
1405	NASDAQ	ADSK	Wed, Nov 28, 2001	9.17	9.32	9.07	9.11
1404	NASDAQ	ADSK	Tue, Nov 27, 2001	9.15	9.40	9.12	9.17
1403	NASDAQ	ADSK	Mon, Nov 26, 2001	9.11	9.26	9.11	9.22
1402	NASDAQ	ADSK	Fri, Nov 23, 2001	9.01	9.11	9.00	9.06
1401	NASDAQ	ADSK	Wed, Nov 21, 2001	9.11	9.20	8.95	9.05
1400	NASDAQ	ADSK	Tue, Nov 20, 2001	9.04	9.58	9.04	9.16
1399	NASDAQ	ADSK	Mon, Nov 19, 2001	9.26	9.31	9.03	9.07
1398	NASDAQ	ADSK	Fri, Nov 16, 2001	8.61	9.26	8.61	9.24
1397	NASDAQ	ADSK	Thu, Nov 15, 2001	8.76	8.84	8.48	8.49
1396	NASDAQ	ADSK	Wed, Nov 14, 2001	9.06	9.12	8.72	8.83
1395	NASDAQ	ADSK	Tue, Nov 13, 2001	8.60	9.15	8.58	9.01
1394	NASDAQ	ADSK	Mon, Nov 12, 2001	8.60	8.63	8.38	8.54
1393	NASDAQ	ADSK	Fri, Nov 9, 2001	8.31	8.64	8.26	8.61
1392	NASDAQ	ADSK	Thu, Nov 8, 2001	8.75	8.78	8.18	8.32
1391	NASDAQ	ADSK	Wed, Nov 7, 2001	8.89	8.97	8.73	8.75
1390	NASDAQ	ADSK	Tue, Nov 6, 2001	8.59	8.91	8.54	8.90
1389	NASDAQ	ADSK	Mon, Nov 5, 2001	8.45	8.73	8.45	8.59
1388	NASDAQ	ADSK	Fri, Nov 2, 2001	8.65	8.65	8.33	8.50
1387	NASDAQ	ADSK	Thu, Nov 1, 2001	8.34	8.65	8.30	8.56
1386	NASDAQ	ADSK	Wed, Oct 31, 2001	8.41	8.61	8.20	8.31
1385	NASDAQ	ADSK	Tue, Oct 30, 2001	8.71	8.71	8.39	8.41
1384	NASDAQ	ADSK	Mon, Oct 29, 2001	9.02	9.03	8.70	8.70
1383	NASDAQ	ADSK	Fri, Oct 26, 2001	9.14	9.25	8.99	9.05
1382	NASDAQ	ADSK	Thu, Oct 25, 2001	9.17	9.25	8.94	9.16
1381	NASDAQ	ADSK	Wed, Oct 24, 2001	9.09	9.31	9.09	9.31
1380	NASDAQ	ADSK	Tue, Oct 23, 2001	9.06	9.24	9.01	9.12
1379	NASDAQ	ADSK	Mon, Oct 22, 2001	8.95	9.15	8.90	9.06
1378	NASDAQ	ADSK	Fri, Oct 19, 2001	8.87	9.05	8.73	9.03
1377	NASDAQ	ADSK	Thu, Oct 18, 2001	8.68	8.95	8.63	8.85
1376	NASDAQ	ADSK	Wed, Oct 17, 2001	9.13	9.24	8.67	8.67
1375	NASDAQ	ADSK	Tue, Oct 16, 2001	8.93	9.12	8.78	9.10
1374	NASDAQ	ADSK	Mon, Oct 15, 2001	8.76	9.00	8.64	8.90
1373	NASDAQ	ADSK	Fri, Oct 12, 2001	8.98	9.08	8.75	8.94
1372	NASDAQ	ADSK	Thu, Oct 11, 2001	8.75	9.09	8.70	9.09
1371	NASDAQ	ADSK	Wed, Oct 10, 2001	8.44	8.75	8.35	8.71
1370	NASDAQ	ADSK	Tue, Oct 9, 2001	8.46	8.51	8.33	8.42
1369	NASDAQ	ADSK	Mon, Oct 8, 2001	8.40	8.82	8.31	8.48
1368	NASDAQ	ADSK	Fri, Oct 5, 2001	8.48	8.57	8.28	8.43
1367	NASDAQ	ADSK	Thu, Oct 4, 2001	8.75	8.86	8.47	8.50
1366	NASDAQ	ADSK	Wed, Oct 3, 2001	7.97	8.96	7.86	8.74
1365	NASDAQ	ADSK	Tue, Oct 2, 2001	7.64	8.12	7.63	8.04
1364	NASDAQ	ADSK	Mon, Oct 1, 2001	7.60	7.84	7.58	7.75
1363	NASDAQ	ADSK	Fri, Sep 28, 2001	7.63	8.09	7.51	8.02
1362	NASDAQ	ADSK	Thu, Sep 27, 2001	7.40	7.62	7.05	7.57
1361	NASDAQ	ADSK	Wed, Sep 26, 2001	7.91	7.99	7.33	7.40
1360	NASDAQ	ADSK	Tue, Sep 25, 2001	7.97	8.46	7.85	7.95
1359	NASDAQ	ADSK	Mon, Sep 24, 2001	8.06	8.13	7.78	7.99
1358	NASDAQ	ADSK	Fri, Sep 21, 2001	7.55	8.06	7.48	7.96
1357	NASDAQ	ADSK	Thu, Sep 20, 2001	7.68	8.21	7.53	7.88
1356	NASDAQ	ADSK	Wed, Sep 19, 2001	7.95	8.03	7.39	7.73
1355	NASDAQ	ADSK	Tue, Sep 18, 2001	8.50	8.50	7.90	8.00
1354	NASDAQ	ADSK	Mon, Sep 17, 2001	8.54	8.66	8.36	8.50
1353	NASDAQ	ADSK	Mon, Sep 10, 2001	8.78	8.97	8.68	8.83
1352	NASDAQ	ADSK	Fri, Sep 7, 2001	8.62	9.09	8.61	8.78
1351	NASDAQ	ADSK	Thu, Sep 6, 2001	8.77	8.88	8.62	8.62
1350	NASDAQ	ADSK	Wed, Sep 5, 2001	9.06	9.11	8.79	8.95
1349	NASDAQ	ADSK	Tue, Sep 4, 2001	9.58	9.60	8.99	9.06
1348	NASDAQ	ADSK	Fri, Aug 31, 2001	9.41	9.71	9.38	9.59
1347	NASDAQ	ADSK	Thu, Aug 30, 2001	9.63	9.64	9.34	9.44
1346	NASDAQ	ADSK	Wed, Aug 29, 2001	9.62	9.76	9.59	9.71
1345	NASDAQ	ADSK	Tue, Aug 28, 2001	9.58	9.71	9.46	9.58
1344	NASDAQ	ADSK	Mon, Aug 27, 2001	9.63	9.71	9.60	9.62
1343	NASDAQ	ADSK	Fri, Aug 24, 2001	9.51	9.71	9.45	9.65
1342	NASDAQ	ADSK	Thu, Aug 23, 2001	9.41	9.51	9.28	9.49
1341	NASDAQ	ADSK	Wed, Aug 22, 2001	9.18	9.50	9.15	9.39
1340	NASDAQ	ADSK	Tue, Aug 21, 2001	9.23	9.56	9.14	9.18
1339	NASDAQ	ADSK	Mon, Aug 20, 2001	8.93	9.26	8.75	9.26
1338	NASDAQ	ADSK	Fri, Aug 17, 2001	8.44	9.08	8.44	8.77
1337	NASDAQ	ADSK	Thu, Aug 16, 2001	8.85	8.86	8.37	8.71
1336	NASDAQ	ADSK	Wed, Aug 15, 2001	9.16	9.16	8.88	8.89
1335	NASDAQ	ADSK	Tue, Aug 14, 2001	9.25	9.39	9.10	9.10
1334	NASDAQ	ADSK	Mon, Aug 13, 2001	9.05	9.32	9.03	9.25
1333	NASDAQ	ADSK	Fri, Aug 10, 2001	9.30	9.31	8.93	9.02
1332	NASDAQ	ADSK	Thu, Aug 9, 2001	9.01	9.33	9.00	9.30
1331	NASDAQ	ADSK	Wed, Aug 8, 2001	8.93	9.19	8.88	9.02
1330	NASDAQ	ADSK	Tue, Aug 7, 2001	9.06	9.25	8.93	8.96
1329	NASDAQ	ADSK	Mon, Aug 6, 2001	9.47	9.48	8.78	9.08
1328	NASDAQ	ADSK	Fri, Aug 3, 2001	9.55	9.62	9.44	9.45
1327	NASDAQ	ADSK	Thu, Aug 2, 2001	9.45	9.65	9.25	9.64
1326	NASDAQ	ADSK	Wed, Aug 1, 2001	9.27	9.55	9.24	9.54
1325	NASDAQ	ADSK	Tue, Jul 31, 2001	9.12	9.50	9.08	9.32
1324	NASDAQ	ADSK	Mon, Jul 30, 2001	8.94	9.32	8.85	9.09
1323	NASDAQ	ADSK	Fri, Jul 27, 2001	8.85	9.14	8.84	8.95
1322	NASDAQ	ADSK	Thu, Jul 26, 2001	8.75	9.05	8.67	8.88
1321	NASDAQ	ADSK	Wed, Jul 25, 2001	8.56	8.82	8.55	8.74
1320	NASDAQ	ADSK	Tue, Jul 24, 2001	8.77	8.91	8.45	8.51
1319	NASDAQ	ADSK	Mon, Jul 23, 2001	9.10	9.21	8.75	8.80
1318	NASDAQ	ADSK	Fri, Jul 20, 2001	8.75	9.11	8.72	9.00
1317	NASDAQ	ADSK	Thu, Jul 19, 2001	9.03	9.30	8.75	8.82
1316	NASDAQ	ADSK	Wed, Jul 18, 2001	9.40	9.43	8.93	9.03
1315	NASDAQ	ADSK	Tue, Jul 17, 2001	9.41	9.62	9.18	9.56
1314	NASDAQ	ADSK	Mon, Jul 16, 2001	9.37	9.51	9.22	9.48
1313	NASDAQ	ADSK	Fri, Jul 13, 2001	9.59	9.60	9.35	9.37
1312	NASDAQ	ADSK	Thu, Jul 12, 2001	8.99	9.74	8.95	9.70
1311	NASDAQ	ADSK	Wed, Jul 11, 2001	8.76	9.08	8.75	8.79
1310	NASDAQ	ADSK	Tue, Jul 10, 2001	8.74	9.11	8.73	8.75
1309	NASDAQ	ADSK	Mon, Jul 9, 2001	8.47	8.84	8.45	8.72
1308	NASDAQ	ADSK	Fri, Jul 6, 2001	8.75	8.75	8.38	8.45
1307	NASDAQ	ADSK	Thu, Jul 5, 2001	8.99	9.00	8.75	8.80
1306	NASDAQ	ADSK	Tue, Jul 3, 2001	9.25	9.25	8.92	9.01
1305	NASDAQ	ADSK	Mon, Jul 2, 2001	9.25	9.30	9.14	9.23
1304	NASDAQ	ADSK	Fri, Jun 29, 2001	9.03	9.34	8.96	9.33
1303	NASDAQ	ADSK	Thu, Jun 28, 2001	8.96	9.18	8.94	9.05
1302	NASDAQ	ADSK	Wed, Jun 27, 2001	8.78	9.03	8.73	8.92
1301	NASDAQ	ADSK	Tue, Jun 26, 2001	8.63	8.86	8.51	8.75
1300	NASDAQ	ADSK	Mon, Jun 25, 2001	8.54	8.81	8.48	8.63
1299	NASDAQ	ADSK	Fri, Jun 22, 2001	8.85	8.91	8.35	8.50
1298	NASDAQ	ADSK	Thu, Jun 21, 2001	8.58	9.07	8.57	8.86
1297	NASDAQ	ADSK	Wed, Jun 20, 2001	8.80	8.80	8.55	8.72
1296	NASDAQ	ADSK	Tue, Jun 19, 2001	8.62	8.81	8.62	8.74
1295	NASDAQ	ADSK	Mon, Jun 18, 2001	8.82	8.82	8.47	8.50
1294	NASDAQ	ADSK	Fri, Jun 15, 2001	8.63	8.81	8.27	8.77
1293	NASDAQ	ADSK	Thu, Jun 14, 2001	8.66	8.68	8.51	8.60
1292	NASDAQ	ADSK	Wed, Jun 13, 2001	8.81	8.92	8.68	8.69
1291	NASDAQ	ADSK	Tue, Jun 12, 2001	8.59	8.80	8.25	8.66
1290	NASDAQ	ADSK	Mon, Jun 11, 2001	8.86	8.87	8.47	8.60
1289	NASDAQ	ADSK	Fri, Jun 8, 2001	8.71	9.05	8.63	8.88
1288	NASDAQ	ADSK	Thu, Jun 7, 2001	8.36	8.74	8.34	8.68
1287	NASDAQ	ADSK	Wed, Jun 6, 2001	8.46	8.67	8.39	8.50
1286	NASDAQ	ADSK	Tue, Jun 5, 2001	8.15	8.71	8.13	8.39
1285	NASDAQ	ADSK	Mon, Jun 4, 2001	7.99	8.13	7.96	8.13
1284	NASDAQ	ADSK	Fri, Jun 1, 2001	7.73	7.99	7.72	7.90
1283	NASDAQ	ADSK	Thu, May 31, 2001	7.57	7.91	7.56	7.63
1282	NASDAQ	ADSK	Wed, May 30, 2001	7.89	7.91	7.55	7.64
1281	NASDAQ	ADSK	Tue, May 29, 2001	8.33	8.34	7.89	7.92
1280	NASDAQ	ADSK	Fri, May 25, 2001	8.55	8.55	8.33	8.37
1279	NASDAQ	ADSK	Thu, May 24, 2001	8.21	8.63	8.20	8.55
1278	NASDAQ	ADSK	Wed, May 23, 2001	8.55	8.55	8.19	8.21
1277	NASDAQ	ADSK	Tue, May 22, 2001	8.62	8.63	8.44	8.55
1276	NASDAQ	ADSK	Mon, May 21, 2001	8.22	8.64	8.08	8.50
1275	NASDAQ	ADSK	Fri, May 18, 2001	8.88	9.11	8.00	8.40
1274	NASDAQ	ADSK	Thu, May 17, 2001	9.39	9.79	9.39	9.41
1273	NASDAQ	ADSK	Wed, May 16, 2001	8.86	9.52	8.82	9.38
1272	NASDAQ	ADSK	Tue, May 15, 2001	8.77	9.01	8.65	8.90
1271	NASDAQ	ADSK	Mon, May 14, 2001	8.78	8.96	8.60	8.72
1270	NASDAQ	ADSK	Fri, May 11, 2001	9.04	9.10	8.74	8.81
1269	NASDAQ	ADSK	Thu, May 10, 2001	9.29	9.50	8.92	9.04
1268	NASDAQ	ADSK	Wed, May 9, 2001	9.08	9.35	8.63	9.24
1267	NASDAQ	ADSK	Tue, May 8, 2001	9.13	9.13	8.73	9.06
1266	NASDAQ	ADSK	Mon, May 7, 2001	9.13	9.18	8.99	9.03
1265	NASDAQ	ADSK	Fri, May 4, 2001	8.84	9.29	8.59	9.13
1264	NASDAQ	ADSK	Thu, May 3, 2001	9.07	9.13	8.93	9.05
1263	NASDAQ	ADSK	Wed, May 2, 2001	9.01	9.23	8.98	9.10
1262	NASDAQ	ADSK	Tue, May 1, 2001	8.69	9.10	8.64	9.02
1261	NASDAQ	ADSK	Mon, Apr 30, 2001	8.96	9.00	8.65	8.72
1260	NASDAQ	ADSK	Fri, Apr 27, 2001	8.81	8.95	8.64	8.89
1259	NASDAQ	ADSK	Thu, Apr 26, 2001	8.85	8.97	8.68	8.80
1258	NASDAQ	ADSK	Wed, Apr 25, 2001	8.67	8.94	8.65	8.72
1257	NASDAQ	ADSK	Tue, Apr 24, 2001	8.51	8.98	8.38	8.66
1256	NASDAQ	ADSK	Mon, Apr 23, 2001	9.07	9.08	8.45	8.60
1255	NASDAQ	ADSK	Fri, Apr 20, 2001	9.14	9.36	9.12	9.20
1254	NASDAQ	ADSK	Thu, Apr 19, 2001	8.88	9.35	8.75	9.32
1253	NASDAQ	ADSK	Wed, Apr 18, 2001	8.13	9.06	8.13	8.75
1252	NASDAQ	ADSK	Tue, Apr 17, 2001	7.68	8.12	7.67	8.11
1251	NASDAQ	ADSK	Mon, Apr 16, 2001	7.74	7.90	7.68	7.78
1250	NASDAQ	ADSK	Thu, Apr 12, 2001	7.62	7.96	7.46	7.81
1249	NASDAQ	ADSK	Wed, Apr 11, 2001	7.63	7.81	7.38	7.50
1248	NASDAQ	ADSK	Tue, Apr 10, 2001	7.24	7.64	7.24	7.48
1247	NASDAQ	ADSK	Mon, Apr 9, 2001	7.41	7.50	7.24	7.30
1246	NASDAQ	ADSK	Fri, Apr 6, 2001	7.28	7.59	7.13	7.41
1245	NASDAQ	ADSK	Thu, Apr 5, 2001	6.95	7.66	6.94	7.61
1244	NASDAQ	ADSK	Wed, Apr 4, 2001	6.31	7.36	6.28	6.63
1243	NASDAQ	ADSK	Tue, Apr 3, 2001	6.56	6.90	6.25	6.30
1242	NASDAQ	ADSK	Mon, Apr 2, 2001	7.47	7.53	6.17	6.53
1241	NASDAQ	ADSK	Fri, Mar 30, 2001	7.72	7.77	7.38	7.64
1240	NASDAQ	ADSK	Thu, Mar 29, 2001	7.63	8.05	7.63	7.70
1239	NASDAQ	ADSK	Wed, Mar 28, 2001	8.39	8.39	7.63	7.78
1238	NASDAQ	ADSK	Tue, Mar 27, 2001	8.20	8.56	8.09	8.42
1237	NASDAQ	ADSK	Mon, Mar 26, 2001	8.15	8.38	8.13	8.19
1236	NASDAQ	ADSK	Fri, Mar 23, 2001	8.13	8.27	8.06	8.13
1235	NASDAQ	ADSK	Thu, Mar 22, 2001	7.86	8.11	7.48	7.92
1234	NASDAQ	ADSK	Wed, Mar 21, 2001	8.17	8.19	7.69	7.70
1233	NASDAQ	ADSK	Tue, Mar 20, 2001	8.06	8.34	7.77	8.14
1232	NASDAQ	ADSK	Mon, Mar 19, 2001	8.28	8.61	7.09	7.94
1231	NASDAQ	ADSK	Fri, Mar 16, 2001	7.67	8.44	7.66	8.39
1230	NASDAQ	ADSK	Thu, Mar 15, 2001	8.83	9.02	8.25	8.27
1229	NASDAQ	ADSK	Wed, Mar 14, 2001	8.70	9.02	8.63	8.75
1228	NASDAQ	ADSK	Tue, Mar 13, 2001	8.81	9.28	8.81	9.09
1227	NASDAQ	ADSK	Mon, Mar 12, 2001	9.53	9.56	8.72	8.78
1226	NASDAQ	ADSK	Fri, Mar 9, 2001	9.50	9.69	8.84	9.69
1225	NASDAQ	ADSK	Thu, Mar 8, 2001	9.84	9.92	9.50	9.64
1224	NASDAQ	ADSK	Wed, Mar 7, 2001	9.78	10.09	9.77	9.86
1223	NASDAQ	ADSK	Tue, Mar 6, 2001	9.42	9.84	9.41	9.78
1222	NASDAQ	ADSK	Mon, Mar 5, 2001	9.50	9.64	9.30	9.33
1221	NASDAQ	ADSK	Fri, Mar 2, 2001	9.35	9.86	9.05	9.52
1220	NASDAQ	ADSK	Thu, Mar 1, 2001	9.44	9.59	9.13	9.59
1219	NASDAQ	ADSK	Wed, Feb 28, 2001	9.20	9.63	9.14	9.53
1218	NASDAQ	ADSK	Tue, Feb 27, 2001	9.47	9.61	8.94	9.16
1217	NASDAQ	ADSK	Mon, Feb 26, 2001	9.18	9.84	9.13	9.77
1216	NASDAQ	ADSK	Fri, Feb 23, 2001	8.66	9.19	8.25	9.04
1215	NASDAQ	ADSK	Thu, Feb 22, 2001	8.06	8.92	8.06	8.28
1214	NASDAQ	ADSK	Wed, Feb 21, 2001	8.67	8.82	8.19	8.27
1213	NASDAQ	ADSK	Tue, Feb 20, 2001	9.05	9.06	8.66	8.84
1212	NASDAQ	ADSK	Fri, Feb 16, 2001	9.00	9.09	8.66	9.00
1211	NASDAQ	ADSK	Thu, Feb 15, 2001	8.93	9.19	8.92	9.02
1210	NASDAQ	ADSK	Wed, Feb 14, 2001	8.81	8.97	8.81	8.92
1209	NASDAQ	ADSK	Tue, Feb 13, 2001	8.89	9.17	8.83	8.84
1208	NASDAQ	ADSK	Mon, Feb 12, 2001	8.91	9.00	8.67	8.88
1207	NASDAQ	ADSK	Fri, Feb 9, 2001	9.16	9.16	8.91	8.94
1206	NASDAQ	ADSK	Thu, Feb 8, 2001	8.98	9.27	8.95	9.16
1205	NASDAQ	ADSK	Wed, Feb 7, 2001	9.16	9.19	8.88	9.00
1204	NASDAQ	ADSK	Tue, Feb 6, 2001	9.12	9.38	9.03	9.23
1203	NASDAQ	ADSK	Mon, Feb 5, 2001	8.77	9.08	8.61	9.02
1202	NASDAQ	ADSK	Fri, Feb 2, 2001	9.11	9.19	8.80	8.80
1201	NASDAQ	ADSK	Thu, Feb 1, 2001	9.25	9.29	9.09	9.16
1200	NASDAQ	ADSK	Wed, Jan 31, 2001	9.30	9.31	8.84	9.22
1199	NASDAQ	ADSK	Tue, Jan 30, 2001	9.50	9.50	9.25	9.31
1198	NASDAQ	ADSK	Mon, Jan 29, 2001	9.16	9.69	9.16	9.54
1197	NASDAQ	ADSK	Fri, Jan 26, 2001	9.31	9.33	8.97	9.33
1196	NASDAQ	ADSK	Thu, Jan 25, 2001	9.20	9.75	9.03	9.39
1195	NASDAQ	ADSK	Wed, Jan 24, 2001	9.63	9.81	9.25	9.34
1194	NASDAQ	ADSK	Tue, Jan 23, 2001	9.72	9.78	9.53	9.75
1193	NASDAQ	ADSK	Mon, Jan 22, 2001	9.63	9.97	9.48	9.91
1192	NASDAQ	ADSK	Fri, Jan 19, 2001	9.44	9.84	9.44	9.75
1191	NASDAQ	ADSK	Thu, Jan 18, 2001	9.45	9.72	9.31	9.54
1190	NASDAQ	ADSK	Wed, Jan 17, 2001	9.19	9.81	9.16	9.63
1189	NASDAQ	ADSK	Tue, Jan 16, 2001	8.89	9.13	8.78	9.06
1188	NASDAQ	ADSK	Fri, Jan 12, 2001	8.61	9.00	8.59	8.88
1187	NASDAQ	ADSK	Thu, Jan 11, 2001	8.69	8.98	8.55	8.69
1186	NASDAQ	ADSK	Wed, Jan 10, 2001	8.11	9.14	8.08	8.86
1185	NASDAQ	ADSK	Tue, Jan 9, 2001	7.36	8.55	7.34	8.30
1184	NASDAQ	ADSK	Mon, Jan 8, 2001	7.22	7.25	6.94	7.20
1183	NASDAQ	ADSK	Fri, Jan 5, 2001	7.31	7.34	7.03	7.25
1182	NASDAQ	ADSK	Thu, Jan 4, 2001	6.69	7.39	6.69	7.33
1181	NASDAQ	ADSK	Wed, Jan 3, 2001	6.43	6.88	6.41	6.83
1180	NASDAQ	ADSK	Tue, Jan 2, 2001	6.70	6.70	6.05	6.42
1179	NASDAQ	ADSK	Fri, Dec 29, 2000	6.64	6.92	6.53	6.73
1178	NASDAQ	ADSK	Thu, Dec 28, 2000	6.20	6.63	6.14	6.63
1177	NASDAQ	ADSK	Wed, Dec 27, 2000	5.80	6.27	5.80	6.19
1176	NASDAQ	ADSK	Tue, Dec 26, 2000	6.00	6.05	5.88	5.97
1175	NASDAQ	ADSK	Fri, Dec 22, 2000	6.02	6.08	5.95	6.02
1174	NASDAQ	ADSK	Thu, Dec 21, 2000	5.92	6.06	5.92	6.03
1173	NASDAQ	ADSK	Wed, Dec 20, 2000	6.48	6.48	5.81	6.02
1172	NASDAQ	ADSK	Tue, Dec 19, 2000	6.94	6.94	6.58	6.66
1171	NASDAQ	ADSK	Mon, Dec 18, 2000	6.91	7.03	6.91	6.91
1170	NASDAQ	ADSK	Fri, Dec 15, 2000	7.34	7.34	6.78	6.91
1169	NASDAQ	ADSK	Thu, Dec 14, 2000	7.24	7.41	7.19	7.38
1168	NASDAQ	ADSK	Wed, Dec 13, 2000	7.25	7.45	7.20	7.25
1167	NASDAQ	ADSK	Tue, Dec 12, 2000	7.20	7.27	7.13	7.22
1166	NASDAQ	ADSK	Mon, Dec 11, 2000	7.00	7.31	7.00	7.23
1165	NASDAQ	ADSK	Fri, Dec 8, 2000	6.97	7.14	6.97	7.02
1164	NASDAQ	ADSK	Thu, Dec 7, 2000	7.13	7.17	6.91	6.98
1163	NASDAQ	ADSK	Wed, Dec 6, 2000	7.28	7.36	7.06	7.25
1162	NASDAQ	ADSK	Tue, Dec 5, 2000	6.91	7.45	6.89	7.30
1161	NASDAQ	ADSK	Mon, Dec 4, 2000	6.81	7.00	6.75	6.86
1160	NASDAQ	ADSK	Fri, Dec 1, 2000	6.49	6.88	6.42	6.75
1159	NASDAQ	ADSK	Thu, Nov 30, 2000	6.41	6.56	6.28	6.45
1158	NASDAQ	ADSK	Wed, Nov 29, 2000	6.48	6.58	6.44	6.52
1157	NASDAQ	ADSK	Tue, Nov 28, 2000	6.38	6.53	6.25	6.52
1156	NASDAQ	ADSK	Mon, Nov 27, 2000	6.16	6.47	6.14	6.38
1155	NASDAQ	ADSK	Fri, Nov 24, 2000	5.96	6.19	5.92	6.13
1154	NASDAQ	ADSK	Wed, Nov 22, 2000	5.94	6.09	5.91	6.02
1153	NASDAQ	ADSK	Tue, Nov 21, 2000	5.97	6.13	5.95	6.00
1152	NASDAQ	ADSK	Mon, Nov 20, 2000	5.96	6.05	5.83	5.98
1151	NASDAQ	ADSK	Fri, Nov 17, 2000	5.70	6.63	5.69	6.00
1150	NASDAQ	ADSK	Thu, Nov 16, 2000	5.42	5.42	5.25	5.25
1149	NASDAQ	ADSK	Wed, Nov 15, 2000	5.44	5.50	5.31	5.44
1148	NASDAQ	ADSK	Tue, Nov 14, 2000	5.17	5.50	5.16	5.44
1147	NASDAQ	ADSK	Mon, Nov 13, 2000	5.05	5.17	5.00	5.09
1146	NASDAQ	ADSK	Fri, Nov 10, 2000	5.38	5.48	5.11	5.17
1145	NASDAQ	ADSK	Thu, Nov 9, 2000	5.63	5.64	5.38	5.48
1144	NASDAQ	ADSK	Wed, Nov 8, 2000	5.56	5.91	5.56	5.63
1143	NASDAQ	ADSK	Tue, Nov 7, 2000	5.48	5.61	5.41	5.56
1142	NASDAQ	ADSK	Mon, Nov 6, 2000	5.46	5.67	5.38	5.50
1141	NASDAQ	ADSK	Fri, Nov 3, 2000	5.31	5.66	5.30	5.34
1140	NASDAQ	ADSK	Thu, Nov 2, 2000	5.27	5.34	5.23	5.30
1139	NASDAQ	ADSK	Wed, Nov 1, 2000	5.49	5.53	5.19	5.25
1138	NASDAQ	ADSK	Tue, Oct 31, 2000	5.55	5.69	5.50	5.52
1137	NASDAQ	ADSK	Mon, Oct 30, 2000	5.64	5.67	5.47	5.53
1136	NASDAQ	ADSK	Fri, Oct 27, 2000	5.63	5.69	5.56	5.64
1135	NASDAQ	ADSK	Thu, Oct 26, 2000	5.39	5.53	5.38	5.50
1134	NASDAQ	ADSK	Wed, Oct 25, 2000	5.40	5.53	5.25	5.39
1133	NASDAQ	ADSK	Tue, Oct 24, 2000	5.44	5.53	5.31	5.33
1132	NASDAQ	ADSK	Mon, Oct 23, 2000	5.38	5.53	5.31	5.34
1131	NASDAQ	ADSK	Fri, Oct 20, 2000	5.13	5.58	5.13	5.38
1130	NASDAQ	ADSK	Thu, Oct 19, 2000	4.98	5.23	4.98	5.20
1129	NASDAQ	ADSK	Wed, Oct 18, 2000	5.02	5.13	4.86	5.00
1128	NASDAQ	ADSK	Tue, Oct 17, 2000	5.31	5.38	4.92	5.02
1127	NASDAQ	ADSK	Mon, Oct 16, 2000	5.35	5.50	5.23	5.27
1126	NASDAQ	ADSK	Fri, Oct 13, 2000	5.13	5.48	5.13	5.41
1125	NASDAQ	ADSK	Thu, Oct 12, 2000	5.61	5.63	5.14	5.14
1124	NASDAQ	ADSK	Wed, Oct 11, 2000	5.28	5.61	5.14	5.36
1123	NASDAQ	ADSK	Tue, Oct 10, 2000	5.53	5.78	5.13	5.23
1122	NASDAQ	ADSK	Mon, Oct 9, 2000	5.75	5.77	5.48	5.50
1121	NASDAQ	ADSK	Fri, Oct 6, 2000	5.77	5.92	5.73	5.73
1120	NASDAQ	ADSK	Thu, Oct 5, 2000	6.05	6.05	5.75	5.77
1119	NASDAQ	ADSK	Wed, Oct 4, 2000	6.02	6.09	5.70	5.94
1118	NASDAQ	ADSK	Tue, Oct 3, 2000	6.16	6.31	5.88	5.88
1117	NASDAQ	ADSK	Mon, Oct 2, 2000	6.00	6.38	5.88	6.25
1116	NASDAQ	ADSK	Fri, Sep 29, 2000	6.55	6.56	6.23	6.34
1115	NASDAQ	ADSK	Thu, Sep 28, 2000	6.28	6.61	6.22	6.56
1114	NASDAQ	ADSK	Wed, Sep 27, 2000	6.35	6.58	6.13	6.22
1113	NASDAQ	ADSK	Tue, Sep 26, 2000	6.47	6.47	6.28	6.33
1112	NASDAQ	ADSK	Mon, Sep 25, 2000	6.57	6.78	6.41	6.48
1111	NASDAQ	ADSK	Fri, Sep 22, 2000	6.73	6.73	6.41	6.55
1110	NASDAQ	ADSK	Thu, Sep 21, 2000	6.94	6.95	6.75	6.80
1109	NASDAQ	ADSK	Wed, Sep 20, 2000	6.81	7.00	6.66	6.95
1108	NASDAQ	ADSK	Tue, Sep 19, 2000	7.01	7.06	6.70	6.75
1107	NASDAQ	ADSK	Mon, Sep 18, 2000	7.22	7.36	6.75	6.78
1106	NASDAQ	ADSK	Fri, Sep 15, 2000	7.38	7.44	7.22	7.23
1105	NASDAQ	ADSK	Thu, Sep 14, 2000	7.21	7.50	7.16	7.42
1104	NASDAQ	ADSK	Wed, Sep 13, 2000	7.16	7.31	6.88	7.25
1103	NASDAQ	ADSK	Tue, Sep 12, 2000	7.13	7.28	7.13	7.13
1102	NASDAQ	ADSK	Mon, Sep 11, 2000	7.10	7.22	7.09	7.13
1101	NASDAQ	ADSK	Fri, Sep 8, 2000	7.17	7.33	7.09	7.17
1100	NASDAQ	ADSK	Thu, Sep 7, 2000	7.13	7.41	7.11	7.23
1099	NASDAQ	ADSK	Wed, Sep 6, 2000	7.16	7.20	7.09	7.11
1098	NASDAQ	ADSK	Tue, Sep 5, 2000	7.17	7.23	7.11	7.17
1097	NASDAQ	ADSK	Fri, Sep 1, 2000	7.14	7.22	7.09	7.17
1096	NASDAQ	ADSK	Thu, Aug 31, 2000	7.22	7.25	7.00	7.03
1095	NASDAQ	ADSK	Wed, Aug 30, 2000	7.08	7.22	7.00	7.16
1094	NASDAQ	ADSK	Tue, Aug 29, 2000	7.02	7.09	6.91	7.08
1093	NASDAQ	ADSK	Mon, Aug 28, 2000	6.92	7.06	6.81	7.00
1092	NASDAQ	ADSK	Fri, Aug 25, 2000	6.52	6.94	6.42	6.92
1091	NASDAQ	ADSK	Thu, Aug 24, 2000	6.57	6.58	6.34	6.50
1090	NASDAQ	ADSK	Wed, Aug 23, 2000	6.37	6.56	6.20	6.50
1089	NASDAQ	ADSK	Tue, Aug 22, 2000	6.08	6.31	6.06	6.20
1088	NASDAQ	ADSK	Mon, Aug 21, 2000	6.09	6.38	6.03	6.05
1087	NASDAQ	ADSK	Fri, Aug 18, 2000	5.69	6.34	5.69	6.00
1086	NASDAQ	ADSK	Thu, Aug 17, 2000	6.25	6.28	5.95	5.97
1085	NASDAQ	ADSK	Wed, Aug 16, 2000	6.25	6.38	6.20	6.23
1084	NASDAQ	ADSK	Tue, Aug 15, 2000	6.19	6.25	6.16	6.19
1083	NASDAQ	ADSK	Mon, Aug 14, 2000	6.13	6.28	6.00	6.19
1082	NASDAQ	ADSK	Fri, Aug 11, 2000	6.00	6.09	5.97	6.00
1081	NASDAQ	ADSK	Thu, Aug 10, 2000	5.88	6.06	5.88	5.97
1080	NASDAQ	ADSK	Wed, Aug 9, 2000	5.91	6.03	5.86	5.88
1079	NASDAQ	ADSK	Tue, Aug 8, 2000	5.84	5.94	5.75	5.92
1078	NASDAQ	ADSK	Mon, Aug 7, 2000	5.73	5.91	5.67	5.78
1077	NASDAQ	ADSK	Fri, Aug 4, 2000	5.66	5.77	5.50	5.69
1076	NASDAQ	ADSK	Thu, Aug 3, 2000	5.30	5.80	5.25	5.70
1075	NASDAQ	ADSK	Wed, Aug 2, 2000	5.18	5.48	5.13	5.36
1074	NASDAQ	ADSK	Tue, Aug 1, 2000	5.44	5.55	5.17	5.17
1073	NASDAQ	ADSK	Mon, Jul 31, 2000	5.06	5.81	5.05	5.41
1072	NASDAQ	ADSK	Fri, Jul 28, 2000	5.03	5.06	4.92	4.98
1071	NASDAQ	ADSK	Thu, Jul 27, 2000	5.05	5.09	4.95	5.00
1070	NASDAQ	ADSK	Wed, Jul 26, 2000	5.12	5.23	5.02	5.05
1069	NASDAQ	ADSK	Tue, Jul 25, 2000	5.38	5.39	5.23	5.25
1068	NASDAQ	ADSK	Mon, Jul 24, 2000	5.73	5.73	5.38	5.44
1067	NASDAQ	ADSK	Fri, Jul 21, 2000	5.88	5.92	5.63	5.67
1066	NASDAQ	ADSK	Thu, Jul 20, 2000	5.79	6.06	5.78	5.86
1065	NASDAQ	ADSK	Wed, Jul 19, 2000	5.82	5.82	5.73	5.80
1064	NASDAQ	ADSK	Tue, Jul 18, 2000	6.04	6.05	5.75	5.77
1063	NASDAQ	ADSK	Mon, Jul 17, 2000	6.11	6.25	5.95	5.98
1062	NASDAQ	ADSK	Fri, Jul 14, 2000	6.00	6.16	5.70	5.95
1061	NASDAQ	ADSK	Thu, Jul 13, 2000	5.84	6.28	5.84	5.89
1060	NASDAQ	ADSK	Wed, Jul 12, 2000	6.38	6.39	5.70	6.02
1059	NASDAQ	ADSK	Tue, Jul 11, 2000	7.80	7.88	6.02	6.25
1058	NASDAQ	ADSK	Mon, Jul 10, 2000	8.22	8.27	7.89	7.91
1057	NASDAQ	ADSK	Fri, Jul 7, 2000	8.36	8.50	8.20	8.30
1056	NASDAQ	ADSK	Thu, Jul 6, 2000	8.33	8.38	8.14	8.23
1055	NASDAQ	ADSK	Wed, Jul 5, 2000	8.88	8.98	8.06	8.36
1054	NASDAQ	ADSK	Mon, Jul 3, 2000	8.51	9.00	8.38	9.00
1053	NASDAQ	ADSK	Fri, Jun 30, 2000	8.56	8.68	8.41	8.67
1052	NASDAQ	ADSK	Thu, Jun 29, 2000	9.00	9.00	8.50	8.56
1051	NASDAQ	ADSK	Wed, Jun 28, 2000	8.47	9.03	8.46	8.92
1050	NASDAQ	ADSK	Tue, Jun 27, 2000	9.00	9.03	8.38	8.43
1049	NASDAQ	ADSK	Mon, Jun 26, 2000	8.52	9.36	8.44	9.06
1048	NASDAQ	ADSK	Fri, Jun 23, 2000	9.00	9.00	8.44	8.53
1047	NASDAQ	ADSK	Thu, Jun 22, 2000	9.25	9.33	8.88	8.88
1046	NASDAQ	ADSK	Wed, Jun 21, 2000	8.94	9.30	8.88	9.27
1045	NASDAQ	ADSK	Tue, Jun 20, 2000	8.64	9.13	8.50	9.00
1044	NASDAQ	ADSK	Mon, Jun 19, 2000	8.63	8.64	8.48	8.61
1043	NASDAQ	ADSK	Fri, Jun 16, 2000	8.75	8.80	8.52	8.66
1042	NASDAQ	ADSK	Thu, Jun 15, 2000	8.66	8.80	8.59	8.66
1041	NASDAQ	ADSK	Wed, Jun 14, 2000	9.00	9.14	8.58	8.61
1040	NASDAQ	ADSK	Tue, Jun 13, 2000	8.97	8.98	8.83	8.95
1039	NASDAQ	ADSK	Mon, Jun 12, 2000	9.09	9.28	8.95	8.95
1038	NASDAQ	ADSK	Fri, Jun 9, 2000	9.52	9.66	9.11	9.16
1037	NASDAQ	ADSK	Thu, Jun 8, 2000	9.69	10.02	9.20	9.28
1036	NASDAQ	ADSK	Wed, Jun 7, 2000	9.88	9.89	9.48	9.69
1035	NASDAQ	ADSK	Tue, Jun 6, 2000	10.13	10.16	9.81	9.95
1034	NASDAQ	ADSK	Mon, Jun 5, 2000	10.19	10.34	10.05	10.14
1033	NASDAQ	ADSK	Fri, Jun 2, 2000	9.55	10.50	9.55	10.30
1032	NASDAQ	ADSK	Thu, Jun 1, 2000	9.25	9.61	9.20	9.52
1031	NASDAQ	ADSK	Wed, May 31, 2000	9.48	10.06	9.23	9.30
1030	NASDAQ	ADSK	Tue, May 30, 2000	8.84	9.63	8.84	9.48
1029	NASDAQ	ADSK	Fri, May 26, 2000	8.91	9.16	8.78	8.86
1028	NASDAQ	ADSK	Thu, May 25, 2000	9.02	9.31	8.84	8.94
1027	NASDAQ	ADSK	Wed, May 24, 2000	9.25	9.31	8.64	9.00
1026	NASDAQ	ADSK	Tue, May 23, 2000	9.02	9.42	8.95	9.31
1025	NASDAQ	ADSK	Mon, May 22, 2000	8.99	9.14	8.13	9.14
1024	NASDAQ	ADSK	Fri, May 19, 2000	9.41	10.06	8.75	8.89
1023	NASDAQ	ADSK	Thu, May 18, 2000	10.00	10.02	9.63	9.66
1022	NASDAQ	ADSK	Wed, May 17, 2000	9.92	9.94	9.61	9.89
1021	NASDAQ	ADSK	Tue, May 16, 2000	9.64	10.03	9.50	10.00
1020	NASDAQ	ADSK	Mon, May 15, 2000	8.80	9.50	8.80	9.47
1019	NASDAQ	ADSK	Fri, May 12, 2000	8.67	9.00	8.53	8.81
1018	NASDAQ	ADSK	Thu, May 11, 2000	8.38	8.81	8.38	8.64
1017	NASDAQ	ADSK	Wed, May 10, 2000	8.77	8.78	8.25	8.31
1016	NASDAQ	ADSK	Tue, May 9, 2000	9.27	9.37	8.56	8.77
1015	NASDAQ	ADSK	Mon, May 8, 2000	9.51	9.56	9.13	9.17
1014	NASDAQ	ADSK	Fri, May 5, 2000	9.42	9.66	9.16	9.66
1013	NASDAQ	ADSK	Thu, May 4, 2000	9.13	9.45	9.03	9.36
1012	NASDAQ	ADSK	Wed, May 3, 2000	9.66	9.67	8.92	9.03
1011	NASDAQ	ADSK	Tue, May 2, 2000	10.08	10.14	9.63	9.77
1010	NASDAQ	ADSK	Mon, May 1, 2000	9.69	10.31	9.69	10.06
1009	NASDAQ	ADSK	Fri, Apr 28, 2000	9.22	9.66	9.19	9.59
1008	NASDAQ	ADSK	Thu, Apr 27, 2000	8.81	9.25	8.75	9.16
1007	NASDAQ	ADSK	Wed, Apr 26, 2000	9.69	9.69	9.00	9.09
1006	NASDAQ	ADSK	Tue, Apr 25, 2000	9.03	9.73	9.03	9.64
1005	NASDAQ	ADSK	Mon, Apr 24, 2000	9.03	9.30	8.56	9.11
1004	NASDAQ	ADSK	Thu, Apr 20, 2000	9.95	9.95	9.06	9.16
1003	NASDAQ	ADSK	Wed, Apr 19, 2000	9.74	10.22	9.50	9.94
1002	NASDAQ	ADSK	Tue, Apr 18, 2000	9.42	9.88	9.25	9.80
1001	NASDAQ	ADSK	Mon, Apr 17, 2000	8.89	9.45	8.88	9.36
1000	NASDAQ	ADSK	Fri, Apr 14, 2000	9.42	9.73	8.95	8.95
999	NASDAQ	ADSK	Thu, Apr 13, 2000	9.88	10.53	9.48	9.75
998	NASDAQ	ADSK	Wed, Apr 12, 2000	10.72	10.97	9.59	9.73
997	NASDAQ	ADSK	Tue, Apr 11, 2000	11.00	11.28	10.66	10.70
996	NASDAQ	ADSK	Mon, Apr 10, 2000	11.47	11.78	11.06	11.08
995	NASDAQ	ADSK	Fri, Apr 7, 2000	11.23	11.78	11.22	11.53
994	NASDAQ	ADSK	Thu, Apr 6, 2000	11.65	11.75	11.11	11.22
993	NASDAQ	ADSK	Wed, Apr 5, 2000	10.95	11.91	10.83	11.33
992	NASDAQ	ADSK	Tue, Apr 4, 2000	11.03	11.26	9.75	11.05
991	NASDAQ	ADSK	Mon, Apr 3, 2000	11.25	11.36	10.88	11.00
990	NASDAQ	ADSK	Fri, Mar 31, 2000	11.09	11.38	10.41	11.38
989	NASDAQ	ADSK	Thu, Mar 30, 2000	11.20	11.56	10.94	11.09
988	NASDAQ	ADSK	Wed, Mar 29, 2000	12.06	12.14	11.19	11.38
987	NASDAQ	ADSK	Tue, Mar 28, 2000	12.39	12.47	12.10	12.22
986	NASDAQ	ADSK	Mon, Mar 27, 2000	12.59	12.81	12.47	12.55
985	NASDAQ	ADSK	Fri, Mar 24, 2000	12.63	12.94	12.27	12.44
984	NASDAQ	ADSK	Thu, Mar 23, 2000	12.44	12.81	12.25	12.64
983	NASDAQ	ADSK	Wed, Mar 22, 2000	12.83	12.83	12.41	12.55
982	NASDAQ	ADSK	Tue, Mar 21, 2000	12.27	12.81	12.03	12.80
981	NASDAQ	ADSK	Mon, Mar 20, 2000	12.27	12.47	11.94	12.25
980	NASDAQ	ADSK	Fri, Mar 17, 2000	12.47	12.66	11.75	12.28
979	NASDAQ	ADSK	Thu, Mar 16, 2000	12.74	12.77	11.56	12.73
978	NASDAQ	ADSK	Wed, Mar 15, 2000	13.05	13.13	12.05	12.78
977	NASDAQ	ADSK	Tue, Mar 14, 2000	13.27	13.42	13.09	13.19
976	NASDAQ	ADSK	Mon, Mar 13, 2000	13.13	13.31	12.77	13.23
975	NASDAQ	ADSK	Fri, Mar 10, 2000	13.38	14.02	13.11	13.72
974	NASDAQ	ADSK	Thu, Mar 9, 2000	12.06	12.59	12.03	12.58
973	NASDAQ	ADSK	Wed, Mar 8, 2000	12.03	12.13	11.67	12.00
972	NASDAQ	ADSK	Tue, Mar 7, 2000	11.75	12.36	11.75	12.00
971	NASDAQ	ADSK	Mon, Mar 6, 2000	11.52	12.14	11.44	11.77
970	NASDAQ	ADSK	Fri, Mar 3, 2000	10.98	11.75	10.98	11.48
969	NASDAQ	ADSK	Thu, Mar 2, 2000	11.16	11.42	10.94	10.98
968	NASDAQ	ADSK	Wed, Mar 1, 2000	11.16	11.39	11.00	11.20
967	NASDAQ	ADSK	Tue, Feb 29, 2000	11.25	11.34	10.88	11.17
966	NASDAQ	ADSK	Mon, Feb 28, 2000	11.88	11.88	10.97	11.39
965	NASDAQ	ADSK	Fri, Feb 25, 2000	10.75	12.25	10.75	12.00
964	NASDAQ	ADSK	Thu, Feb 24, 2000	9.59	10.53	9.59	10.27
963	NASDAQ	ADSK	Wed, Feb 23, 2000	9.19	9.66	9.19	9.63
962	NASDAQ	ADSK	Tue, Feb 22, 2000	9.47	9.50	8.75	9.03
961	NASDAQ	ADSK	Fri, Feb 18, 2000	9.64	9.78	9.31	9.52
960	NASDAQ	ADSK	Thu, Feb 17, 2000	9.31	9.78	9.25	9.69
959	NASDAQ	ADSK	Wed, Feb 16, 2000	9.19	9.41	9.14	9.31
958	NASDAQ	ADSK	Tue, Feb 15, 2000	9.28	9.31	8.94	9.20
957	NASDAQ	ADSK	Mon, Feb 14, 2000	9.17	9.70	8.99	9.30
956	NASDAQ	ADSK	Fri, Feb 11, 2000	9.56	9.67	9.14	9.22
955	NASDAQ	ADSK	Thu, Feb 10, 2000	9.58	9.88	9.33	9.53
954	NASDAQ	ADSK	Wed, Feb 9, 2000	9.75	9.83	9.13	9.52
953	NASDAQ	ADSK	Tue, Feb 8, 2000	9.22	10.05	9.19	9.88
952	NASDAQ	ADSK	Mon, Feb 7, 2000	8.19	9.31	8.17	9.14
951	NASDAQ	ADSK	Fri, Feb 4, 2000	8.25	8.30	7.88	8.17
950	NASDAQ	ADSK	Thu, Feb 3, 2000	8.00	8.31	7.97	8.25
949	NASDAQ	ADSK	Wed, Feb 2, 2000	7.88	8.13	7.66	7.97
948	NASDAQ	ADSK	Tue, Feb 1, 2000	7.55	8.00	7.47	7.92
947	NASDAQ	ADSK	Mon, Jan 31, 2000	7.66	7.78	7.44	7.64
946	NASDAQ	ADSK	Fri, Jan 28, 2000	8.00	8.08	7.72	7.72
945	NASDAQ	ADSK	Thu, Jan 27, 2000	8.08	8.25	8.00	8.13
944	NASDAQ	ADSK	Wed, Jan 26, 2000	8.13	8.31	8.08	8.08
943	NASDAQ	ADSK	Tue, Jan 25, 2000	8.35	8.53	8.09	8.27
942	NASDAQ	ADSK	Mon, Jan 24, 2000	7.86	8.72	7.78	8.41
941	NASDAQ	ADSK	Fri, Jan 21, 2000	7.59	7.72	7.52	7.69
940	NASDAQ	ADSK	Thu, Jan 20, 2000	7.56	7.77	7.47	7.56
939	NASDAQ	ADSK	Wed, Jan 19, 2000	7.27	7.66	7.27	7.55
938	NASDAQ	ADSK	Tue, Jan 18, 2000	7.44	7.50	7.25	7.33
937	NASDAQ	ADSK	Fri, Jan 14, 2000	7.35	7.53	7.31	7.53
936	NASDAQ	ADSK	Thu, Jan 13, 2000	7.39	7.66	7.27	7.31
935	NASDAQ	ADSK	Wed, Jan 12, 2000	7.50	7.53	7.20	7.39
934	NASDAQ	ADSK	Tue, Jan 11, 2000	7.63	7.81	7.52	7.52
933	NASDAQ	ADSK	Mon, Jan 10, 2000	7.91	8.03	7.50	7.72
932	NASDAQ	ADSK	Fri, Jan 7, 2000	7.02	7.88	7.00	7.81
931	NASDAQ	ADSK	Thu, Jan 6, 2000	7.38	7.47	6.91	6.98
930	NASDAQ	ADSK	Wed, Jan 5, 2000	7.75	7.77	7.34	7.44
929	NASDAQ	ADSK	Tue, Jan 4, 2000	8.05	8.13	7.88	7.94
928	NASDAQ	ADSK	Mon, Jan 3, 2000	8.50	8.66	8.03	8.34
927	NASDAQ	ADSK	Fri, Dec 31, 1999	8.00	8.53	7.94	8.44
926	NASDAQ	ADSK	Thu, Dec 30, 1999	8.28	8.31	7.94	8.00
925	NASDAQ	ADSK	Wed, Dec 29, 1999	7.81	8.31	7.80	8.28
924	NASDAQ	ADSK	Tue, Dec 28, 1999	7.75	7.97	7.72	7.95
923	NASDAQ	ADSK	Mon, Dec 27, 1999	8.00	8.03	7.75	7.78
922	NASDAQ	ADSK	Thu, Dec 23, 1999	8.01	8.16	7.94	7.98
921	NASDAQ	ADSK	Wed, Dec 22, 1999	7.91	8.11	7.83	8.02
920	NASDAQ	ADSK	Tue, Dec 21, 1999	7.82	8.03	7.75	7.91
919	NASDAQ	ADSK	Mon, Dec 20, 1999	7.45	7.94	7.44	7.89
918	NASDAQ	ADSK	Fri, Dec 17, 1999	8.11	8.11	7.38	7.48
917	NASDAQ	ADSK	Thu, Dec 16, 1999	8.02	8.03	7.84	7.98
916	NASDAQ	ADSK	Wed, Dec 15, 1999	7.56	8.02	7.56	7.97
915	NASDAQ	ADSK	Tue, Dec 14, 1999	7.91	8.13	7.56	7.63
914	NASDAQ	ADSK	Mon, Dec 13, 1999	8.14	8.14	7.50	7.97
913	NASDAQ	ADSK	Fri, Dec 10, 1999	7.91	8.31	7.88	8.14
912	NASDAQ	ADSK	Thu, Dec 9, 1999	7.88	7.97	7.78	7.91
911	NASDAQ	ADSK	Wed, Dec 8, 1999	8.20	8.25	7.83	7.87
910	NASDAQ	ADSK	Tue, Dec 7, 1999	8.25	8.33	8.06	8.22
909	NASDAQ	ADSK	Mon, Dec 6, 1999	8.48	8.48	8.06	8.25
908	NASDAQ	ADSK	Fri, Dec 3, 1999	7.81	8.53	7.75	8.48
907	NASDAQ	ADSK	Thu, Dec 2, 1999	7.36	7.73	7.33	7.66
906	NASDAQ	ADSK	Wed, Dec 1, 1999	7.37	7.48	7.22	7.38
905	NASDAQ	ADSK	Tue, Nov 30, 1999	7.13	7.41	6.81	7.33
904	NASDAQ	ADSK	Mon, Nov 29, 1999	6.76	7.23	6.48	7.08
903	NASDAQ	ADSK	Fri, Nov 26, 1999	7.11	7.11	6.63	6.67
902	NASDAQ	ADSK	Wed, Nov 24, 1999	7.14	7.45	6.84	6.98
901	NASDAQ	ADSK	Tue, Nov 23, 1999	5.97	6.47	5.92	6.38
900	NASDAQ	ADSK	Mon, Nov 22, 1999	6.13	6.16	5.78	6.02
899	NASDAQ	ADSK	Fri, Nov 19, 1999	5.84	6.33	5.75	6.19
898	NASDAQ	ADSK	Thu, Nov 18, 1999	5.25	5.88	5.23	5.75
897	NASDAQ	ADSK	Wed, Nov 17, 1999	5.41	5.42	5.16	5.23
896	NASDAQ	ADSK	Tue, Nov 16, 1999	5.34	5.45	5.31	5.39
895	NASDAQ	ADSK	Mon, Nov 15, 1999	5.48	5.56	5.23	5.31
894	NASDAQ	ADSK	Fri, Nov 12, 1999	5.20	5.48	5.11	5.48
893	NASDAQ	ADSK	Thu, Nov 11, 1999	5.31	5.39	5.19	5.20
892	NASDAQ	ADSK	Wed, Nov 10, 1999	5.06	5.38	5.06	5.27
891	NASDAQ	ADSK	Tue, Nov 9, 1999	4.98	5.34	4.97	5.08
890	NASDAQ	ADSK	Mon, Nov 8, 1999	4.56	4.91	4.52	4.91
889	NASDAQ	ADSK	Fri, Nov 5, 1999	4.63	4.64	4.50	4.52
888	NASDAQ	ADSK	Thu, Nov 4, 1999	4.81	4.84	4.47	4.50
887	NASDAQ	ADSK	Wed, Nov 3, 1999	4.66	4.80	4.63	4.77
886	NASDAQ	ADSK	Tue, Nov 2, 1999	4.72	4.75	4.56	4.63
885	NASDAQ	ADSK	Mon, Nov 1, 1999	4.73	4.91	4.58	4.67
884	NASDAQ	ADSK	Fri, Oct 29, 1999	4.48	4.69	4.47	4.69
883	NASDAQ	ADSK	Thu, Oct 28, 1999	4.38	4.50	4.34	4.47
882	NASDAQ	ADSK	Wed, Oct 27, 1999	4.41	4.47	4.25	4.28
881	NASDAQ	ADSK	Tue, Oct 26, 1999	4.58	4.58	4.39	4.44
880	NASDAQ	ADSK	Mon, Oct 25, 1999	4.61	4.66	4.50	4.56
879	NASDAQ	ADSK	Fri, Oct 22, 1999	4.67	4.78	4.59	4.61
878	NASDAQ	ADSK	Thu, Oct 21, 1999	4.56	4.70	4.44	4.67
877	NASDAQ	ADSK	Wed, Oct 20, 1999	4.52	4.77	4.38	4.64
876	NASDAQ	ADSK	Tue, Oct 19, 1999	4.88	4.89	4.47	4.52
875	NASDAQ	ADSK	Mon, Oct 18, 1999	5.00	5.02	4.67	4.77
874	NASDAQ	ADSK	Fri, Oct 15, 1999	4.98	5.08	4.95	4.98
873	NASDAQ	ADSK	Thu, Oct 14, 1999	5.05	5.06	4.98	5.02
872	NASDAQ	ADSK	Wed, Oct 13, 1999	5.06	5.09	4.98	5.02
871	NASDAQ	ADSK	Tue, Oct 12, 1999	5.14	5.16	4.94	5.08
870	NASDAQ	ADSK	Mon, Oct 11, 1999	5.25	5.25	5.05	5.16
869	NASDAQ	ADSK	Fri, Oct 8, 1999	5.06	5.25	5.03	5.23
868	NASDAQ	ADSK	Thu, Oct 7, 1999	5.19	5.25	5.02	5.03
867	NASDAQ	ADSK	Wed, Oct 6, 1999	5.19	5.22	5.06	5.22
866	NASDAQ	ADSK	Tue, Oct 5, 1999	5.28	5.31	5.03	5.16
865	NASDAQ	ADSK	Mon, Oct 4, 1999	5.33	5.48	5.17	5.30
864	NASDAQ	ADSK	Fri, Oct 1, 1999	5.45	5.48	5.08	5.33
863	NASDAQ	ADSK	Thu, Sep 30, 1999	5.48	5.62	5.38	5.47
862	NASDAQ	ADSK	Wed, Sep 29, 1999	5.66	5.69	5.33	5.42
861	NASDAQ	ADSK	Tue, Sep 28, 1999	5.67	5.69	5.42	5.64
860	NASDAQ	ADSK	Mon, Sep 27, 1999	5.55	5.75	5.50	5.66
859	NASDAQ	ADSK	Fri, Sep 24, 1999	5.52	5.61	5.38	5.53
858	NASDAQ	ADSK	Thu, Sep 23, 1999	5.73	5.77	5.50	5.53
857	NASDAQ	ADSK	Wed, Sep 22, 1999	5.72	5.78	5.63	5.77
856	NASDAQ	ADSK	Tue, Sep 21, 1999	5.78	5.80	5.52	5.72
855	NASDAQ	ADSK	Mon, Sep 20, 1999	6.00	6.03	5.78	5.80
854	NASDAQ	ADSK	Fri, Sep 17, 1999	6.06	6.06	5.91	5.98
853	NASDAQ	ADSK	Thu, Sep 16, 1999	6.14	6.14	5.88	6.03
852	NASDAQ	ADSK	Wed, Sep 15, 1999	6.25	6.25	6.02	6.13
851	NASDAQ	ADSK	Tue, Sep 14, 1999	6.34	6.45	6.25	6.34
850	NASDAQ	ADSK	Mon, Sep 13, 1999	6.50	6.50	6.33	6.42
849	NASDAQ	ADSK	Fri, Sep 10, 1999	6.34	6.66	6.31	6.47
848	NASDAQ	ADSK	Thu, Sep 9, 1999	6.03	6.31	6.00	6.27
847	NASDAQ	ADSK	Wed, Sep 8, 1999	6.13	6.25	5.94	6.03
846	NASDAQ	ADSK	Tue, Sep 7, 1999	5.89	6.33	5.86	6.17
845	NASDAQ	ADSK	Fri, Sep 3, 1999	5.72	5.94	5.64	5.84
844	NASDAQ	ADSK	Thu, Sep 2, 1999	5.64	5.73	5.61	5.69
843	NASDAQ	ADSK	Wed, Sep 1, 1999	5.77	5.78	5.66	5.72
842	NASDAQ	ADSK	Tue, Aug 31, 1999	5.81	5.84	5.72	5.75
841	NASDAQ	ADSK	Mon, Aug 30, 1999	5.88	5.89	5.72	5.77
840	NASDAQ	ADSK	Fri, Aug 27, 1999	5.63	5.92	5.52	5.89
839	NASDAQ	ADSK	Thu, Aug 26, 1999	5.53	6.31	5.45	6.20
838	NASDAQ	ADSK	Wed, Aug 25, 1999	5.59	5.61	5.50	5.53
837	NASDAQ	ADSK	Tue, Aug 24, 1999	5.64	5.75	5.48	5.50
836	NASDAQ	ADSK	Mon, Aug 23, 1999	5.81	5.81	5.61	5.63
835	NASDAQ	ADSK	Fri, Aug 20, 1999	5.92	5.94	5.67	5.69
834	NASDAQ	ADSK	Thu, Aug 19, 1999	6.03	6.06	5.78	5.88
833	NASDAQ	ADSK	Wed, Aug 18, 1999	6.16	6.25	6.06	6.06
832	NASDAQ	ADSK	Tue, Aug 17, 1999	6.13	6.27	6.06	6.25
831	NASDAQ	ADSK	Mon, Aug 16, 1999	6.19	6.28	6.06	6.17
830	NASDAQ	ADSK	Fri, Aug 13, 1999	6.03	6.19	6.00	6.19
829	NASDAQ	ADSK	Thu, Aug 12, 1999	6.25	6.28	5.83	5.94
828	NASDAQ	ADSK	Wed, Aug 11, 1999	6.06	6.30	6.03	6.25
827	NASDAQ	ADSK	Tue, Aug 10, 1999	6.06	6.13	5.91	5.97
826	NASDAQ	ADSK	Mon, Aug 9, 1999	6.41	6.45	6.06	6.08
825	NASDAQ	ADSK	Fri, Aug 6, 1999	6.22	6.50	6.16	6.44
824	NASDAQ	ADSK	Thu, Aug 5, 1999	6.14	6.25	5.84	6.00
823	NASDAQ	ADSK	Wed, Aug 4, 1999	6.41	6.44	6.13	6.16
822	NASDAQ	ADSK	Tue, Aug 3, 1999	6.63	6.67	6.33	6.39
821	NASDAQ	ADSK	Mon, Aug 2, 1999	6.65	6.91	6.63	6.66
820	NASDAQ	ADSK	Fri, Jul 30, 1999	6.42	6.69	6.42	6.63
819	NASDAQ	ADSK	Thu, Jul 29, 1999	6.44	6.50	6.31	6.42
818	NASDAQ	ADSK	Wed, Jul 28, 1999	6.59	6.63	6.38	6.61
817	NASDAQ	ADSK	Tue, Jul 27, 1999	6.66	6.75	6.44	6.63
816	NASDAQ	ADSK	Mon, Jul 26, 1999	6.52	6.88	6.50	6.55
815	NASDAQ	ADSK	Fri, Jul 23, 1999	6.86	6.88	6.48	6.66
814	NASDAQ	ADSK	Thu, Jul 22, 1999	6.52	6.98	6.44	6.95
813	NASDAQ	ADSK	Wed, Jul 21, 1999	6.53	6.63	6.38	6.52
812	NASDAQ	ADSK	Tue, Jul 20, 1999	6.48	6.95	6.47	6.50
811	NASDAQ	ADSK	Mon, Jul 19, 1999	6.88	6.91	6.31	6.52
810	NASDAQ	ADSK	Fri, Jul 16, 1999	6.83	6.98	6.78	6.94
809	NASDAQ	ADSK	Thu, Jul 15, 1999	6.52	6.94	6.50	6.88
808	NASDAQ	ADSK	Wed, Jul 14, 1999	6.75	6.75	6.38	6.55
807	NASDAQ	ADSK	Tue, Jul 13, 1999	7.02	7.02	6.61	6.73
806	NASDAQ	ADSK	Mon, Jul 12, 1999	7.25	7.27	6.88	7.03
805	NASDAQ	ADSK	Fri, Jul 9, 1999	7.25	7.28	6.88	7.28
804	NASDAQ	ADSK	Thu, Jul 8, 1999	7.38	7.45	7.19	7.31
803	NASDAQ	ADSK	Wed, Jul 7, 1999	7.56	7.72	7.11	7.27
802	NASDAQ	ADSK	Tue, Jul 6, 1999	7.44	7.66	7.39	7.55
801	NASDAQ	ADSK	Fri, Jul 2, 1999	7.38	7.55	7.23	7.45
800	NASDAQ	ADSK	Thu, Jul 1, 1999	7.31	7.44	7.31	7.38
799	NASDAQ	ADSK	Wed, Jun 30, 1999	7.17	7.45	7.09	7.39
798	NASDAQ	ADSK	Tue, Jun 29, 1999	7.21	7.31	7.11	7.14
797	NASDAQ	ADSK	Mon, Jun 28, 1999	6.94	7.34	6.94	7.31
796	NASDAQ	ADSK	Fri, Jun 25, 1999	7.00	7.11	6.94	6.98
795	NASDAQ	ADSK	Thu, Jun 24, 1999	6.98	7.09	6.84	6.97
794	NASDAQ	ADSK	Wed, Jun 23, 1999	6.66	7.06	6.66	7.03
793	NASDAQ	ADSK	Tue, Jun 22, 1999	6.72	6.84	6.65	6.73
792	NASDAQ	ADSK	Mon, Jun 21, 1999	6.63	6.91	6.56	6.80
791	NASDAQ	ADSK	Fri, Jun 18, 1999	6.38	6.70	6.38	6.58
790	NASDAQ	ADSK	Thu, Jun 17, 1999	6.41	6.59	6.34	6.56
789	NASDAQ	ADSK	Wed, Jun 16, 1999	6.38	6.56	6.31	6.56
788	NASDAQ	ADSK	Tue, Jun 15, 1999	5.95	6.47	5.94	6.20
787	NASDAQ	ADSK	Mon, Jun 14, 1999	5.97	5.97	5.91	5.95
786	NASDAQ	ADSK	Fri, Jun 11, 1999	6.09	6.09	5.94	5.94
785	NASDAQ	ADSK	Thu, Jun 10, 1999	6.14	6.22	6.06	6.06
784	NASDAQ	ADSK	Wed, Jun 9, 1999	6.20	6.41	6.09	6.19
783	NASDAQ	ADSK	Tue, Jun 8, 1999	6.13	6.36	6.06	6.16
782	NASDAQ	ADSK	Mon, Jun 7, 1999	6.28	6.28	6.09	6.11
781	NASDAQ	ADSK	Fri, Jun 4, 1999	6.11	6.28	6.08	6.28
780	NASDAQ	ADSK	Thu, Jun 3, 1999	6.31	6.31	6.06	6.09
779	NASDAQ	ADSK	Wed, Jun 2, 1999	6.52	6.52	6.19	6.27
778	NASDAQ	ADSK	Tue, Jun 1, 1999	6.81	6.81	6.28	6.48
777	NASDAQ	ADSK	Fri, May 28, 1999	6.13	6.91	6.09	6.91
776	NASDAQ	ADSK	Thu, May 27, 1999	6.63	6.75	6.41	6.61
775	NASDAQ	ADSK	Wed, May 26, 1999	7.03	7.06	6.53	6.69
774	NASDAQ	ADSK	Tue, May 25, 1999	6.80	7.19	6.75	7.00
773	NASDAQ	ADSK	Mon, May 24, 1999	6.97	7.06	6.72	6.83
772	NASDAQ	ADSK	Fri, May 21, 1999	6.88	7.00	6.75	6.94
771	NASDAQ	ADSK	Thu, May 20, 1999	6.78	6.94	6.78	6.83
770	NASDAQ	ADSK	Wed, May 19, 1999	6.81	6.81	6.69	6.77
769	NASDAQ	ADSK	Tue, May 18, 1999	6.59	6.81	6.50	6.75
768	NASDAQ	ADSK	Mon, May 17, 1999	6.48	6.56	6.41	6.55
767	NASDAQ	ADSK	Fri, May 14, 1999	6.44	6.63	6.44	6.53
766	NASDAQ	ADSK	Thu, May 13, 1999	6.47	6.59	6.47	6.50
765	NASDAQ	ADSK	Wed, May 12, 1999	6.39	6.52	6.25	6.50
764	NASDAQ	ADSK	Tue, May 11, 1999	6.44	6.53	6.28	6.31
763	NASDAQ	ADSK	Mon, May 10, 1999	6.69	6.72	6.47	6.50
762	NASDAQ	ADSK	Fri, May 7, 1999	6.28	6.81	6.16	6.64
761	NASDAQ	ADSK	Thu, May 6, 1999	6.00	6.36	5.89	6.17
760	NASDAQ	ADSK	Wed, May 5, 1999	5.97	6.13	5.56	5.89
759	NASDAQ	ADSK	Tue, May 4, 1999	7.25	7.28	7.08	7.13
758	NASDAQ	ADSK	Mon, May 3, 1999	7.34	7.41	7.13	7.38
757	NASDAQ	ADSK	Fri, Apr 30, 1999	7.63	7.69	7.19	7.44
756	NASDAQ	ADSK	Thu, Apr 29, 1999	6.94	7.73	6.92	7.58
755	NASDAQ	ADSK	Wed, Apr 28, 1999	6.92	7.25	6.84	7.02
754	NASDAQ	ADSK	Tue, Apr 27, 1999	6.94	7.19	6.69	6.95
753	NASDAQ	ADSK	Mon, Apr 26, 1999	6.81	6.94	6.66	6.88
752	NASDAQ	ADSK	Fri, Apr 23, 1999	6.31	6.72	6.17	6.72
751	NASDAQ	ADSK	Thu, Apr 22, 1999	6.50	6.50	5.97	6.23
750	NASDAQ	ADSK	Wed, Apr 21, 1999	6.59	6.63	5.70	6.27
749	NASDAQ	ADSK	Tue, Apr 20, 1999	7.28	7.30	6.39	6.58
748	NASDAQ	ADSK	Mon, Apr 19, 1999	7.28	7.31	7.00	7.28
747	NASDAQ	ADSK	Fri, Apr 16, 1999	7.03	7.31	6.91	7.28
746	NASDAQ	ADSK	Thu, Apr 15, 1999	6.94	7.03	6.75	6.94
745	NASDAQ	ADSK	Wed, Apr 14, 1999	6.70	6.97	6.67	6.81
744	NASDAQ	ADSK	Tue, Apr 13, 1999	7.27	7.31	6.56	6.63
743	NASDAQ	ADSK	Mon, Apr 12, 1999	7.25	7.30	7.03	7.23
742	NASDAQ	ADSK	Fri, Apr 9, 1999	7.38	7.44	7.16	7.19
741	NASDAQ	ADSK	Thu, Apr 8, 1999	7.66	7.66	7.16	7.38
740	NASDAQ	ADSK	Wed, Apr 7, 1999	9.06	9.19	7.58	7.63
739	NASDAQ	ADSK	Tue, Apr 6, 1999	9.50	9.59	8.19	8.94
738	NASDAQ	ADSK	Mon, Apr 5, 1999	9.48	9.81	9.41	9.47
737	NASDAQ	ADSK	Thu, Apr 1, 1999	10.19	10.30	9.25	9.30
736	NASDAQ	ADSK	Wed, Mar 31, 1999	10.53	10.88	10.06	10.11
735	NASDAQ	ADSK	Tue, Mar 30, 1999	10.67	10.69	10.30	10.52
734	NASDAQ	ADSK	Mon, Mar 29, 1999	10.16	10.89	10.16	10.81
733	NASDAQ	ADSK	Fri, Mar 26, 1999	9.81	10.19	9.69	10.14
732	NASDAQ	ADSK	Thu, Mar 25, 1999	10.17	10.22	9.81	9.88
731	NASDAQ	ADSK	Wed, Mar 24, 1999	9.84	10.20	9.66	10.19
730	NASDAQ	ADSK	Tue, Mar 23, 1999	10.09	10.11	9.73	9.91
729	NASDAQ	ADSK	Mon, Mar 22, 1999	10.44	10.50	10.02	10.09
728	NASDAQ	ADSK	Fri, Mar 19, 1999	10.39	10.42	10.20	10.33
727	NASDAQ	ADSK	Thu, Mar 18, 1999	10.33	10.33	10.16	10.19
726	NASDAQ	ADSK	Wed, Mar 17, 1999	10.31	10.47	10.19	10.31
725	NASDAQ	ADSK	Tue, Mar 16, 1999	10.41	11.03	10.23	10.30
724	NASDAQ	ADSK	Mon, Mar 15, 1999	10.38	10.50	10.25	10.41
723	NASDAQ	ADSK	Fri, Mar 12, 1999	10.25	10.38	10.22	10.33
722	NASDAQ	ADSK	Thu, Mar 11, 1999	10.34	10.59	10.25	10.30
721	NASDAQ	ADSK	Wed, Mar 10, 1999	10.05	10.52	10.05	10.48
720	NASDAQ	ADSK	Tue, Mar 9, 1999	10.31	10.50	10.03	10.06
719	NASDAQ	ADSK	Mon, Mar 8, 1999	10.22	10.38	10.14	10.28
718	NASDAQ	ADSK	Fri, Mar 5, 1999	10.16	10.25	10.06	10.19
717	NASDAQ	ADSK	Thu, Mar 4, 1999	10.28	10.56	9.95	10.09
716	NASDAQ	ADSK	Wed, Mar 3, 1999	10.22	10.42	10.17	10.28
715	NASDAQ	ADSK	Tue, Mar 2, 1999	10.19	10.44	10.16	10.19
714	NASDAQ	ADSK	Mon, Mar 1, 1999	10.06	10.41	10.00	10.22
713	NASDAQ	ADSK	Fri, Feb 26, 1999	10.31	10.38	9.97	10.03
712	NASDAQ	ADSK	Thu, Feb 25, 1999	10.19	10.44	10.03	10.27
711	NASDAQ	ADSK	Wed, Feb 24, 1999	9.88	10.84	9.61	10.52
710	NASDAQ	ADSK	Tue, Feb 23, 1999	10.13	10.31	10.00	10.28
709	NASDAQ	ADSK	Mon, Feb 22, 1999	10.25	10.38	10.09	10.16
708	NASDAQ	ADSK	Fri, Feb 19, 1999	10.08	10.39	10.03	10.39
707	NASDAQ	ADSK	Thu, Feb 18, 1999	10.31	10.39	10.00	10.06
706	NASDAQ	ADSK	Wed, Feb 17, 1999	10.36	10.53	10.28	10.34
705	NASDAQ	ADSK	Tue, Feb 16, 1999	10.66	10.66	10.47	10.53
704	NASDAQ	ADSK	Fri, Feb 12, 1999	10.50	10.70	10.31	10.59
703	NASDAQ	ADSK	Thu, Feb 11, 1999	10.33	10.56	10.31	10.53
702	NASDAQ	ADSK	Wed, Feb 10, 1999	10.28	10.41	10.00	10.34
701	NASDAQ	ADSK	Tue, Feb 9, 1999	10.56	10.56	10.28	10.28
700	NASDAQ	ADSK	Mon, Feb 8, 1999	10.25	10.59	10.25	10.58
699	NASDAQ	ADSK	Fri, Feb 5, 1999	10.38	10.47	9.97	10.39
698	NASDAQ	ADSK	Thu, Feb 4, 1999	10.69	10.73	10.34	10.47
697	NASDAQ	ADSK	Wed, Feb 3, 1999	11.03	11.03	10.66	10.97
696	NASDAQ	ADSK	Tue, Feb 2, 1999	10.88	10.91	10.50	10.81
695	NASDAQ	ADSK	Mon, Feb 1, 1999	11.00	11.09	10.75	10.78
694	NASDAQ	ADSK	Fri, Jan 29, 1999	11.13	11.22	10.66	11.05
693	NASDAQ	ADSK	Thu, Jan 28, 1999	11.28	11.50	11.06	11.08
692	NASDAQ	ADSK	Wed, Jan 27, 1999	11.06	11.38	11.00	11.20
691	NASDAQ	ADSK	Tue, Jan 26, 1999	11.00	11.13	10.94	10.95
690	NASDAQ	ADSK	Mon, Jan 25, 1999	10.88	11.25	10.88	11.08
689	NASDAQ	ADSK	Fri, Jan 22, 1999	11.28	11.31	10.81	10.97
688	NASDAQ	ADSK	Thu, Jan 21, 1999	11.94	12.00	11.28	11.33
687	NASDAQ	ADSK	Wed, Jan 20, 1999	12.13	12.14	11.81	11.98
686	NASDAQ	ADSK	Tue, Jan 19, 1999	11.64	12.36	11.63	12.13
685	NASDAQ	ADSK	Fri, Jan 15, 1999	10.78	11.28	10.78	11.27
684	NASDAQ	ADSK	Thu, Jan 14, 1999	10.38	10.72	10.31	10.72
683	NASDAQ	ADSK	Wed, Jan 13, 1999	10.44	10.72	10.25	10.44
682	NASDAQ	ADSK	Tue, Jan 12, 1999	10.98	11.27	10.72	10.72
681	NASDAQ	ADSK	Mon, Jan 11, 1999	11.34	11.38	10.91	11.05
680	NASDAQ	ADSK	Fri, Jan 8, 1999	11.36	11.44	11.31	11.38
679	NASDAQ	ADSK	Thu, Jan 7, 1999	11.34	11.39	11.13	11.38
678	NASDAQ	ADSK	Wed, Jan 6, 1999	11.34	11.50	11.25	11.39
677	NASDAQ	ADSK	Tue, Jan 5, 1999	11.13	11.31	11.00	11.17
676	NASDAQ	ADSK	Mon, Jan 4, 1999	10.75	11.41	10.67	11.19
675	NASDAQ	ADSK	Thu, Dec 31, 1998	9.97	10.86	9.97	10.67
674	NASDAQ	ADSK	Wed, Dec 30, 1998	10.06	10.19	9.97	9.97
673	NASDAQ	ADSK	Tue, Dec 29, 1998	9.98	10.20	9.78	10.11
672	NASDAQ	ADSK	Mon, Dec 28, 1998	10.22	10.34	9.81	10.00
671	NASDAQ	ADSK	Thu, Dec 24, 1998	10.00	10.48	9.97	10.22
670	NASDAQ	ADSK	Wed, Dec 23, 1998	9.69	10.06	9.66	10.06
669	NASDAQ	ADSK	Tue, Dec 22, 1998	9.75	10.00	9.63	9.72
668	NASDAQ	ADSK	Mon, Dec 21, 1998	9.81	10.03	9.69	9.78
667	NASDAQ	ADSK	Fri, Dec 18, 1998	9.72	9.91	9.69	9.80
666	NASDAQ	ADSK	Thu, Dec 17, 1998	9.53	9.75	9.53	9.66
665	NASDAQ	ADSK	Wed, Dec 16, 1998	9.73	9.75	9.47	9.48
664	NASDAQ	ADSK	Tue, Dec 15, 1998	10.05	10.06	9.63	9.73
663	NASDAQ	ADSK	Mon, Dec 14, 1998	10.41	10.50	9.81	10.03
662	NASDAQ	ADSK	Fri, Dec 11, 1998	10.69	10.94	10.41	10.59
661	NASDAQ	ADSK	Thu, Dec 10, 1998	10.84	10.97	10.63	10.73
660	NASDAQ	ADSK	Wed, Dec 9, 1998	10.50	11.06	10.38	10.97
659	NASDAQ	ADSK	Tue, Dec 8, 1998	10.53	10.63	10.30	10.52
658	NASDAQ	ADSK	Mon, Dec 7, 1998	10.56	10.66	10.41	10.59
657	NASDAQ	ADSK	Fri, Dec 4, 1998	10.50	10.69	10.38	10.66
656	NASDAQ	ADSK	Thu, Dec 3, 1998	10.41	10.66	10.22	10.50
655	NASDAQ	ADSK	Wed, Dec 2, 1998	9.38	10.69	9.38	10.59
654	NASDAQ	ADSK	Tue, Dec 1, 1998	9.00	9.47	9.00	9.44
653	NASDAQ	ADSK	Mon, Nov 30, 1998	8.97	9.45	8.89	9.09
652	NASDAQ	ADSK	Fri, Nov 27, 1998	9.25	9.34	8.97	9.02
651	NASDAQ	ADSK	Wed, Nov 25, 1998	9.00	9.25	8.84	9.20
650	NASDAQ	ADSK	Tue, Nov 24, 1998	9.06	9.11	9.00	9.05
649	NASDAQ	ADSK	Mon, Nov 23, 1998	8.97	9.06	8.72	9.06
648	NASDAQ	ADSK	Fri, Nov 20, 1998	8.09	9.23	8.09	8.80
647	NASDAQ	ADSK	Thu, Nov 19, 1998	7.69	7.81	7.44	7.75
646	NASDAQ	ADSK	Wed, Nov 18, 1998	7.16	7.97	6.97	7.66
645	NASDAQ	ADSK	Tue, Nov 17, 1998	7.91	7.92	7.19	7.25
644	NASDAQ	ADSK	Mon, Nov 16, 1998	8.44	8.44	7.94	7.98
643	NASDAQ	ADSK	Fri, Nov 13, 1998	8.56	8.81	8.53	8.66
642	NASDAQ	ADSK	Thu, Nov 12, 1998	8.50	8.69	8.38	8.56
641	NASDAQ	ADSK	Wed, Nov 11, 1998	8.59	8.77	8.41	8.53
640	NASDAQ	ADSK	Tue, Nov 10, 1998	8.59	8.78	8.25	8.47
639	NASDAQ	ADSK	Mon, Nov 9, 1998	9.19	9.20	8.31	8.53
638	NASDAQ	ADSK	Fri, Nov 6, 1998	9.06	9.53	9.00	9.23
637	NASDAQ	ADSK	Thu, Nov 5, 1998	9.06	9.28	8.94	9.00
636	NASDAQ	ADSK	Wed, Nov 4, 1998	9.09	9.28	8.94	9.19
635	NASDAQ	ADSK	Tue, Nov 3, 1998	8.30	9.08	8.25	8.88
634	NASDAQ	ADSK	Mon, Nov 2, 1998	7.81	8.36	7.80	8.31
633	NASDAQ	ADSK	Fri, Oct 30, 1998	8.00	8.06	7.59	7.80
632	NASDAQ	ADSK	Thu, Oct 29, 1998	7.33	8.06	7.31	7.91
631	NASDAQ	ADSK	Wed, Oct 28, 1998	7.56	7.56	7.28	7.39
630	NASDAQ	ADSK	Tue, Oct 27, 1998	6.84	7.72	6.83	7.50
629	NASDAQ	ADSK	Mon, Oct 26, 1998	6.33	6.83	6.31	6.75
628	NASDAQ	ADSK	Fri, Oct 23, 1998	6.52	6.52	6.16	6.27
627	NASDAQ	ADSK	Thu, Oct 22, 1998	6.50	6.59	6.44	6.52
626	NASDAQ	ADSK	Wed, Oct 21, 1998	6.69	6.75	6.38	6.48
625	NASDAQ	ADSK	Tue, Oct 20, 1998	6.44	7.03	6.38	6.67
624	NASDAQ	ADSK	Mon, Oct 19, 1998	5.94	6.72	5.94	6.34
623	NASDAQ	ADSK	Fri, Oct 16, 1998	6.13	6.47	5.97	5.97
622	NASDAQ	ADSK	Thu, Oct 15, 1998	5.56	6.13	5.41	6.06
621	NASDAQ	ADSK	Wed, Oct 14, 1998	5.81	5.81	5.50	5.55
620	NASDAQ	ADSK	Tue, Oct 13, 1998	5.69	5.95	5.53	5.78
619	NASDAQ	ADSK	Mon, Oct 12, 1998	6.02	6.13	5.84	5.94
618	NASDAQ	ADSK	Fri, Oct 9, 1998	6.02	6.06	5.84	5.94
617	NASDAQ	ADSK	Thu, Oct 8, 1998	5.84	6.02	5.47	5.91
616	NASDAQ	ADSK	Wed, Oct 7, 1998	5.91	6.19	5.75	6.02
615	NASDAQ	ADSK	Tue, Oct 6, 1998	6.25	6.25	5.84	5.94
614	NASDAQ	ADSK	Mon, Oct 5, 1998	6.31	6.34	5.88	6.11
613	NASDAQ	ADSK	Fri, Oct 2, 1998	6.50	6.50	6.16	6.45
612	NASDAQ	ADSK	Thu, Oct 1, 1998	6.31	6.55	6.19	6.50
611	NASDAQ	ADSK	Wed, Sep 30, 1998	6.63	6.70	6.31	6.56
610	NASDAQ	ADSK	Tue, Sep 29, 1998	6.59	6.81	6.53	6.64
609	NASDAQ	ADSK	Mon, Sep 28, 1998	6.56	6.66	6.48	6.58
608	NASDAQ	ADSK	Fri, Sep 25, 1998	6.44	6.58	6.39	6.48
607	NASDAQ	ADSK	Thu, Sep 24, 1998	6.78	6.78	6.31	6.52
606	NASDAQ	ADSK	Wed, Sep 23, 1998	6.45	6.94	6.44	6.91
605	NASDAQ	ADSK	Tue, Sep 22, 1998	6.28	6.42	6.22	6.38
604	NASDAQ	ADSK	Mon, Sep 21, 1998	6.09	6.31	5.94	6.16
603	NASDAQ	ADSK	Fri, Sep 18, 1998	6.31	6.44	6.16	6.25
602	NASDAQ	ADSK	Thu, Sep 17, 1998	6.28	6.50	6.20	6.23
601	NASDAQ	ADSK	Wed, Sep 16, 1998	6.81	6.86	6.31	6.53
600	NASDAQ	ADSK	Tue, Sep 15, 1998	6.45	6.88	6.45	6.66
599	NASDAQ	ADSK	Mon, Sep 14, 1998	6.50	6.53	6.31	6.47
598	NASDAQ	ADSK	Fri, Sep 11, 1998	6.25	6.53	6.19	6.31
597	NASDAQ	ADSK	Thu, Sep 10, 1998	6.00	6.42	5.97	6.19
596	NASDAQ	ADSK	Wed, Sep 9, 1998	6.34	6.59	6.13	6.25
595	NASDAQ	ADSK	Tue, Sep 8, 1998	6.38	6.63	5.94	6.31
594	NASDAQ	ADSK	Fri, Sep 4, 1998	5.94	6.31	5.63	6.30
593	NASDAQ	ADSK	Thu, Sep 3, 1998	5.84	5.97	5.66	5.84
592	NASDAQ	ADSK	Wed, Sep 2, 1998	5.97	6.08	5.72	5.89
591	NASDAQ	ADSK	Tue, Sep 1, 1998	6.06	6.16	5.56	5.91
590	NASDAQ	ADSK	Mon, Aug 31, 1998	6.78	6.88	5.84	5.84
589	NASDAQ	ADSK	Fri, Aug 28, 1998	6.06	6.66	5.91	6.44
588	NASDAQ	ADSK	Thu, Aug 27, 1998	6.06	6.28	5.81	5.91
587	NASDAQ	ADSK	Wed, Aug 26, 1998	5.81	6.41	5.56	6.27
586	NASDAQ	ADSK	Tue, Aug 25, 1998	6.23	6.31	5.64	5.80
585	NASDAQ	ADSK	Mon, Aug 24, 1998	6.97	7.00	5.81	6.03
584	NASDAQ	ADSK	Fri, Aug 21, 1998	6.97	7.00	6.34	6.86
583	NASDAQ	ADSK	Thu, Aug 20, 1998	8.14	8.56	7.94	8.16
582	NASDAQ	ADSK	Wed, Aug 19, 1998	8.66	9.08	8.13	8.13
581	NASDAQ	ADSK	Tue, Aug 18, 1998	8.41	8.66	8.38	8.66
580	NASDAQ	ADSK	Mon, Aug 17, 1998	7.97	8.44	7.88	8.38
579	NASDAQ	ADSK	Fri, Aug 14, 1998	8.31	8.41	7.94	7.94
578	NASDAQ	ADSK	Thu, Aug 13, 1998	8.38	8.67	8.16	8.19
577	NASDAQ	ADSK	Wed, Aug 12, 1998	8.59	8.70	8.38	8.52
576	NASDAQ	ADSK	Tue, Aug 11, 1998	8.38	8.59	8.34	8.50
575	NASDAQ	ADSK	Mon, Aug 10, 1998	8.75	8.94	8.66	8.75
574	NASDAQ	ADSK	Fri, Aug 7, 1998	8.47	8.88	8.09	8.67
573	NASDAQ	ADSK	Thu, Aug 6, 1998	8.00	8.59	8.00	8.44
572	NASDAQ	ADSK	Wed, Aug 5, 1998	8.06	8.41	7.88	8.02
571	NASDAQ	ADSK	Tue, Aug 4, 1998	8.38	8.41	7.91	7.98
570	NASDAQ	ADSK	Mon, Aug 3, 1998	8.25	8.44	8.19	8.39
569	NASDAQ	ADSK	Fri, Jul 31, 1998	8.23	8.42	8.13	8.19
568	NASDAQ	ADSK	Thu, Jul 30, 1998	8.22	8.34	7.77	8.14
567	NASDAQ	ADSK	Wed, Jul 29, 1998	8.50	8.56	8.13	8.34
566	NASDAQ	ADSK	Tue, Jul 28, 1998	7.91	8.66	7.81	8.33
565	NASDAQ	ADSK	Mon, Jul 27, 1998	7.84	8.00	7.78	7.84
564	NASDAQ	ADSK	Fri, Jul 24, 1998	7.94	8.00	7.78	7.88
563	NASDAQ	ADSK	Thu, Jul 23, 1998	7.94	8.09	7.84	7.92
562	NASDAQ	ADSK	Wed, Jul 22, 1998	8.00	8.02	7.84	7.88
561	NASDAQ	ADSK	Tue, Jul 21, 1998	8.09	8.27	7.95	8.06
560	NASDAQ	ADSK	Mon, Jul 20, 1998	7.80	8.25	7.61	8.00
559	NASDAQ	ADSK	Fri, Jul 17, 1998	8.19	8.22	7.75	7.78
558	NASDAQ	ADSK	Thu, Jul 16, 1998	8.84	9.06	8.14	8.17
557	NASDAQ	ADSK	Wed, Jul 15, 1998	9.25	9.44	8.91	9.29
556	NASDAQ	ADSK	Tue, Jul 14, 1998	8.47	9.22	8.44	9.19
555	NASDAQ	ADSK	Mon, Jul 13, 1998	8.69	8.72	8.22	8.44
554	NASDAQ	ADSK	Fri, Jul 10, 1998	8.81	8.94	8.69	8.77
553	NASDAQ	ADSK	Thu, Jul 9, 1998	8.94	8.97	8.75	8.84
552	NASDAQ	ADSK	Wed, Jul 8, 1998	8.86	9.00	8.78	8.91
551	NASDAQ	ADSK	Tue, Jul 7, 1998	9.00	9.19	8.69	8.78
550	NASDAQ	ADSK	Mon, Jul 6, 1998	8.75	8.94	8.50	8.86
549	NASDAQ	ADSK	Thu, Jul 2, 1998	9.38	9.41	8.47	8.59
548	NASDAQ	ADSK	Wed, Jul 1, 1998	9.69	9.72	9.41	9.45
547	NASDAQ	ADSK	Tue, Jun 30, 1998	9.63	9.75	9.56	9.66
546	NASDAQ	ADSK	Mon, Jun 29, 1998	9.66	9.91	9.59	9.59
545	NASDAQ	ADSK	Fri, Jun 26, 1998	9.72	9.75	9.44	9.59
544	NASDAQ	ADSK	Thu, Jun 25, 1998	9.91	10.03	9.78	9.80
543	NASDAQ	ADSK	Wed, Jun 24, 1998	10.09	10.16	9.30	9.88
542	NASDAQ	ADSK	Tue, Jun 23, 1998	10.11	10.52	10.11	10.41
541	NASDAQ	ADSK	Mon, Jun 22, 1998	10.38	10.41	10.02	10.19
540	NASDAQ	ADSK	Fri, Jun 19, 1998	10.50	10.75	10.00	10.33
539	NASDAQ	ADSK	Thu, Jun 18, 1998	10.72	10.88	10.38	10.44
538	NASDAQ	ADSK	Wed, Jun 17, 1998	10.53	10.91	10.53	10.67
537	NASDAQ	ADSK	Tue, Jun 16, 1998	10.47	10.53	10.25	10.50
536	NASDAQ	ADSK	Mon, Jun 15, 1998	10.25	10.69	10.22	10.38
535	NASDAQ	ADSK	Fri, Jun 12, 1998	10.63	10.69	10.41	10.41
534	NASDAQ	ADSK	Thu, Jun 11, 1998	10.75	10.94	10.63	10.63
533	NASDAQ	ADSK	Wed, Jun 10, 1998	10.69	10.92	10.48	10.78
532	NASDAQ	ADSK	Tue, Jun 9, 1998	10.94	11.02	10.75	10.91
531	NASDAQ	ADSK	Mon, Jun 8, 1998	10.59	10.97	10.56	10.66
530	NASDAQ	ADSK	Fri, Jun 5, 1998	10.59	10.72	10.41	10.47
529	NASDAQ	ADSK	Thu, Jun 4, 1998	10.39	10.56	10.38	10.53
528	NASDAQ	ADSK	Wed, Jun 3, 1998	10.59	10.69	10.31	10.47
527	NASDAQ	ADSK	Tue, Jun 2, 1998	10.47	10.84	10.45	10.61
526	NASDAQ	ADSK	Mon, Jun 1, 1998	10.56	10.75	10.34	10.38
525	NASDAQ	ADSK	Fri, May 29, 1998	10.78	10.81	10.31	10.63
524	NASDAQ	ADSK	Thu, May 28, 1998	10.78	10.84	10.47	10.69
523	NASDAQ	ADSK	Wed, May 27, 1998	10.44	10.78	10.34	10.75
522	NASDAQ	ADSK	Tue, May 26, 1998	10.84	10.84	10.38	10.56
521	NASDAQ	ADSK	Fri, May 22, 1998	11.53	11.53	10.38	10.50
520	NASDAQ	ADSK	Thu, May 21, 1998	11.63	11.69	10.94	11.13
519	NASDAQ	ADSK	Wed, May 20, 1998	12.03	12.06	11.38	11.50
518	NASDAQ	ADSK	Tue, May 19, 1998	11.59	12.09	11.59	12.00
517	NASDAQ	ADSK	Mon, May 18, 1998	11.52	11.69	11.44	11.48
516	NASDAQ	ADSK	Fri, May 15, 1998	11.83	11.86	11.31	11.50
515	NASDAQ	ADSK	Thu, May 14, 1998	12.06	12.08	11.84	11.84
514	NASDAQ	ADSK	Wed, May 13, 1998	12.14	12.22	12.09	12.09
513	NASDAQ	ADSK	Tue, May 12, 1998	12.02	12.25	12.00	12.20
512	NASDAQ	ADSK	Mon, May 11, 1998	12.16	12.25	12.00	12.03
511	NASDAQ	ADSK	Fri, May 8, 1998	11.88	12.25	11.88	12.22
510	NASDAQ	ADSK	Thu, May 7, 1998	11.91	11.94	11.88	11.91
509	NASDAQ	ADSK	Wed, May 6, 1998	12.06	12.06	11.78	11.97
508	NASDAQ	ADSK	Tue, May 5, 1998	12.06	12.13	11.88	11.98
507	NASDAQ	ADSK	Mon, May 4, 1998	12.00	12.16	11.88	12.16
506	NASDAQ	ADSK	Fri, May 1, 1998	11.72	12.03	11.47	12.00
505	NASDAQ	ADSK	Thu, Apr 30, 1998	11.63	11.81	11.56	11.75
504	NASDAQ	ADSK	Wed, Apr 29, 1998	11.31	11.66	11.19	11.63
503	NASDAQ	ADSK	Tue, Apr 28, 1998	11.13	11.28	11.00	11.28
502	NASDAQ	ADSK	Mon, Apr 27, 1998	10.94	11.22	10.81	10.97
501	NASDAQ	ADSK	Fri, Apr 24, 1998	11.25	11.44	11.00	11.13
500	NASDAQ	ADSK	Thu, Apr 23, 1998	11.44	11.53	11.22	11.27
499	NASDAQ	ADSK	Wed, Apr 22, 1998	11.28	11.69	11.28	11.44
498	NASDAQ	ADSK	Tue, Apr 21, 1998	11.22	11.25	10.97	11.25
497	NASDAQ	ADSK	Mon, Apr 20, 1998	11.47	11.59	10.88	11.28
496	NASDAQ	ADSK	Fri, Apr 17, 1998	11.38	11.56	11.19	11.56
495	NASDAQ	ADSK	Thu, Apr 16, 1998	10.91	11.28	10.78	11.22
494	NASDAQ	ADSK	Wed, Apr 15, 1998	10.56	10.89	10.56	10.88
493	NASDAQ	ADSK	Tue, Apr 14, 1998	10.41	10.53	10.41	10.50
492	NASDAQ	ADSK	Mon, Apr 13, 1998	10.50	10.53	10.41	10.44
491	NASDAQ	ADSK	Thu, Apr 9, 1998	10.41	10.59	10.38	10.53
490	NASDAQ	ADSK	Wed, Apr 8, 1998	10.59	10.66	10.19	10.31
489	NASDAQ	ADSK	Tue, Apr 7, 1998	10.97	11.06	10.47	10.56
488	NASDAQ	ADSK	Mon, Apr 6, 1998	11.06	11.13	10.47	11.06
487	NASDAQ	ADSK	Fri, Apr 3, 1998	11.38	11.56	11.08	11.13
486	NASDAQ	ADSK	Thu, Apr 2, 1998	11.27	11.56	11.22	11.38
485	NASDAQ	ADSK	Wed, Apr 1, 1998	10.66	11.19	10.44	11.13
484	NASDAQ	ADSK	Tue, Mar 31, 1998	10.84	10.95	10.66	10.78
483	NASDAQ	ADSK	Mon, Mar 30, 1998	11.34	11.56	10.50	10.69
482	NASDAQ	ADSK	Fri, Mar 27, 1998	11.78	11.88	11.22	11.38
481	NASDAQ	ADSK	Thu, Mar 26, 1998	11.53	11.75	11.50	11.70
480	NASDAQ	ADSK	Wed, Mar 25, 1998	12.00	12.00	11.50	11.53
479	NASDAQ	ADSK	Tue, Mar 24, 1998	11.69	11.88	11.63	11.78
478	NASDAQ	ADSK	Mon, Mar 23, 1998	11.80	11.84	11.63	11.72
477	NASDAQ	ADSK	Fri, Mar 20, 1998	12.11	12.13	11.72	11.80
476	NASDAQ	ADSK	Thu, Mar 19, 1998	11.81	12.09	11.66	12.02
475	NASDAQ	ADSK	Wed, Mar 18, 1998	11.75	11.94	11.63	11.91
474	NASDAQ	ADSK	Tue, Mar 17, 1998	11.59	11.91	11.44	11.86
473	NASDAQ	ADSK	Mon, Mar 16, 1998	11.44	11.66	11.25	11.64
472	NASDAQ	ADSK	Fri, Mar 13, 1998	11.59	11.66	11.41	11.53
471	NASDAQ	ADSK	Thu, Mar 12, 1998	11.50	11.69	11.41	11.50
470	NASDAQ	ADSK	Wed, Mar 11, 1998	11.84	11.88	11.36	11.53
469	NASDAQ	ADSK	Tue, Mar 10, 1998	11.56	11.81	11.55	11.78
468	NASDAQ	ADSK	Mon, Mar 9, 1998	11.47	11.81	11.38	11.42
467	NASDAQ	ADSK	Fri, Mar 6, 1998	11.75	11.94	11.53	11.58
466	NASDAQ	ADSK	Thu, Mar 5, 1998	11.75	12.03	11.47	11.61
465	NASDAQ	ADSK	Wed, Mar 4, 1998	11.84	12.11	11.56	12.00
464	NASDAQ	ADSK	Tue, Mar 3, 1998	11.91	12.03	11.72	12.00
463	NASDAQ	ADSK	Mon, Mar 2, 1998	12.00	12.14	11.84	12.00
462	NASDAQ	ADSK	Fri, Feb 27, 1998	12.50	12.52	11.84	11.84
461	NASDAQ	ADSK	Thu, Feb 26, 1998	11.97	12.47	11.75	12.47
460	NASDAQ	ADSK	Wed, Feb 25, 1998	10.94	11.25	10.91	11.22
459	NASDAQ	ADSK	Tue, Feb 24, 1998	10.89	11.34	10.81	10.84
458	NASDAQ	ADSK	Mon, Feb 23, 1998	10.66	11.16	10.63	10.95
457	NASDAQ	ADSK	Fri, Feb 20, 1998	11.00	11.00	10.44	10.56
456	NASDAQ	ADSK	Thu, Feb 19, 1998	11.00	11.19	10.75	10.94
455	NASDAQ	ADSK	Wed, Feb 18, 1998	10.91	11.09	10.88	11.06
454	NASDAQ	ADSK	Tue, Feb 17, 1998	11.22	11.34	10.84	10.88
453	NASDAQ	ADSK	Fri, Feb 13, 1998	11.25	11.31	11.03	11.09
452	NASDAQ	ADSK	Thu, Feb 12, 1998	11.16	11.44	11.09	11.34
451	NASDAQ	ADSK	Wed, Feb 11, 1998	10.94	11.34	10.94	11.19
450	NASDAQ	ADSK	Tue, Feb 10, 1998	10.66	11.03	10.66	10.95
449	NASDAQ	ADSK	Mon, Feb 9, 1998	10.66	10.86	10.56	10.67
448	NASDAQ	ADSK	Fri, Feb 6, 1998	10.00	11.00	9.94	10.67
447	NASDAQ	ADSK	Thu, Feb 5, 1998	10.13	10.31	9.81	9.88
446	NASDAQ	ADSK	Wed, Feb 4, 1998	9.88	10.13	9.75	10.08
445	NASDAQ	ADSK	Tue, Feb 3, 1998	9.81	10.03	9.63	9.92
444	NASDAQ	ADSK	Mon, Feb 2, 1998	9.78	10.16	9.70	9.80
443	NASDAQ	ADSK	Fri, Jan 30, 1998	9.38	9.72	9.28	9.66
442	NASDAQ	ADSK	Thu, Jan 29, 1998	9.23	9.61	9.13	9.30
441	NASDAQ	ADSK	Wed, Jan 28, 1998	9.44	9.50	9.16	9.20
440	NASDAQ	ADSK	Tue, Jan 27, 1998	9.50	9.53	9.13	9.44
439	NASDAQ	ADSK	Mon, Jan 26, 1998	9.56	9.75	9.53	9.53
438	NASDAQ	ADSK	Fri, Jan 23, 1998	9.34	9.66	9.34	9.64
437	NASDAQ	ADSK	Thu, Jan 22, 1998	9.28	9.48	9.19	9.38
436	NASDAQ	ADSK	Wed, Jan 21, 1998	9.38	9.64	9.25	9.47
435	NASDAQ	ADSK	Tue, Jan 20, 1998	9.50	9.56	9.19	9.52
434	NASDAQ	ADSK	Fri, Jan 16, 1998	9.56	9.69	9.50	9.55
433	NASDAQ	ADSK	Thu, Jan 15, 1998	9.31	9.63	9.25	9.47
432	NASDAQ	ADSK	Wed, Jan 14, 1998	9.13	9.38	8.96	9.34
431	NASDAQ	ADSK	Tue, Jan 13, 1998	9.00	9.31	8.91	9.09
430	NASDAQ	ADSK	Mon, Jan 12, 1998	8.63	9.09	8.59	8.94
429	NASDAQ	ADSK	Fri, Jan 9, 1998	9.66	9.72	8.69	8.98
428	NASDAQ	ADSK	Thu, Jan 8, 1998	9.44	9.78	9.34	9.72
427	NASDAQ	ADSK	Wed, Jan 7, 1998	9.88	9.88	9.38	9.50
426	NASDAQ	ADSK	Tue, Jan 6, 1998	9.53	10.00	9.53	9.84
425	NASDAQ	ADSK	Mon, Jan 5, 1998	9.22	9.63	9.22	9.56
424	NASDAQ	ADSK	Fri, Jan 2, 1998	9.16	9.38	8.97	9.38
423	NASDAQ	ADSK	Wed, Dec 31, 1997	9.03	9.72	8.91	9.25
422	NASDAQ	ADSK	Tue, Dec 30, 1997	8.94	9.09	8.78	8.97
421	NASDAQ	ADSK	Mon, Dec 29, 1997	8.72	9.06	8.72	8.86
420	NASDAQ	ADSK	Fri, Dec 26, 1997	8.25	8.69	8.16	8.69
419	NASDAQ	ADSK	Wed, Dec 24, 1997	8.41	8.41	8.13	8.13
418	NASDAQ	ADSK	Tue, Dec 23, 1997	8.41	8.41	8.25	8.31
417	NASDAQ	ADSK	Mon, Dec 22, 1997	8.44	8.50	8.16	8.34
416	NASDAQ	ADSK	Fri, Dec 19, 1997	8.25	8.44	8.19	8.30
415	NASDAQ	ADSK	Thu, Dec 18, 1997	8.66	8.69	8.31	8.38
414	NASDAQ	ADSK	Wed, Dec 17, 1997	8.88	8.94	8.63	8.63
413	NASDAQ	ADSK	Tue, Dec 16, 1997	8.19	8.63	8.06	8.63
412	NASDAQ	ADSK	Mon, Dec 15, 1997	8.53	8.59	8.09	8.13
411	NASDAQ	ADSK	Fri, Dec 12, 1997	8.81	8.94	8.28	8.47
410	NASDAQ	ADSK	Thu, Dec 11, 1997	9.25	9.31	8.69	8.84
409	NASDAQ	ADSK	Wed, Dec 10, 1997	9.73	9.81	9.25	9.38
408	NASDAQ	ADSK	Tue, Dec 9, 1997	10.13	10.13	9.66	9.78
407	NASDAQ	ADSK	Mon, Dec 8, 1997	10.06	10.09	9.94	10.09
406	NASDAQ	ADSK	Fri, Dec 5, 1997	9.78	10.06	9.78	10.00
405	NASDAQ	ADSK	Thu, Dec 4, 1997	10.02	10.06	9.91	9.91
404	NASDAQ	ADSK	Wed, Dec 3, 1997	10.09	10.30	9.91	10.00
403	NASDAQ	ADSK	Tue, Dec 2, 1997	10.25	10.53	10.06	10.19
402	NASDAQ	ADSK	Mon, Dec 1, 1997	9.72	10.38	9.63	10.31
401	NASDAQ	ADSK	Fri, Nov 28, 1997	9.66	9.66	9.59	9.61
400	NASDAQ	ADSK	Wed, Nov 26, 1997	9.50	9.72	9.50	9.61
399	NASDAQ	ADSK	Tue, Nov 25, 1997	9.59	9.72	9.00	9.50
398	NASDAQ	ADSK	Mon, Nov 24, 1997	9.88	10.00	9.31	9.38
397	NASDAQ	ADSK	Fri, Nov 21, 1997	10.28	10.47	9.75	9.89
396	NASDAQ	ADSK	Thu, Nov 20, 1997	9.44	9.84	9.34	9.72
395	NASDAQ	ADSK	Wed, Nov 19, 1997	9.25	9.38	9.00	9.33
394	NASDAQ	ADSK	Tue, Nov 18, 1997	9.31	9.50	9.16	9.33
393	NASDAQ	ADSK	Mon, Nov 17, 1997	9.00	9.56	8.91	9.50
392	NASDAQ	ADSK	Fri, Nov 14, 1997	9.19	9.19	8.63	8.64
391	NASDAQ	ADSK	Thu, Nov 13, 1997	8.84	9.05	8.13	9.03
390	NASDAQ	ADSK	Wed, Nov 12, 1997	9.47	9.47	8.30	8.59
389	NASDAQ	ADSK	Tue, Nov 11, 1997	9.66	9.91	9.50	9.58
388	NASDAQ	ADSK	Mon, Nov 10, 1997	9.50	9.78	9.38	9.66
387	NASDAQ	ADSK	Fri, Nov 7, 1997	9.19	9.63	9.19	9.41
386	NASDAQ	ADSK	Thu, Nov 6, 1997	9.59	9.84	9.50	9.63
385	NASDAQ	ADSK	Wed, Nov 5, 1997	9.38	9.70	9.13	9.58
384	NASDAQ	ADSK	Tue, Nov 4, 1997	9.50	9.56	9.09	9.38
383	NASDAQ	ADSK	Mon, Nov 3, 1997	9.44	9.67	9.31	9.41
382	NASDAQ	ADSK	Fri, Oct 31, 1997	9.25	9.63	8.88	9.25
381	NASDAQ	ADSK	Thu, Oct 30, 1997	8.81	9.47	8.72	9.00
380	NASDAQ	ADSK	Wed, Oct 29, 1997	9.25	10.44	8.91	9.05
379	NASDAQ	ADSK	Tue, Oct 28, 1997	7.88	9.91	7.63	9.16
378	NASDAQ	ADSK	Mon, Oct 27, 1997	10.34	10.81	8.13	8.19
377	NASDAQ	ADSK	Fri, Oct 24, 1997	11.23	11.25	9.94	10.38
376	NASDAQ	ADSK	Thu, Oct 23, 1997	11.44	11.47	10.94	11.09
375	NASDAQ	ADSK	Wed, Oct 22, 1997	11.50	11.78	11.38	11.66
374	NASDAQ	ADSK	Tue, Oct 21, 1997	11.64	11.72	11.44	11.52
373	NASDAQ	ADSK	Mon, Oct 20, 1997	11.72	11.88	11.34	11.63
372	NASDAQ	ADSK	Fri, Oct 17, 1997	11.88	11.92	11.19	11.66
371	NASDAQ	ADSK	Thu, Oct 16, 1997	12.06	12.09	11.69	11.93
370	NASDAQ	ADSK	Wed, Oct 15, 1997	12.11	12.38	12.06	12.09
369	NASDAQ	ADSK	Tue, Oct 14, 1997	12.28	12.38	12.03	12.28
368	NASDAQ	ADSK	Mon, Oct 13, 1997	12.31	12.38	12.19	12.34
367	NASDAQ	ADSK	Fri, Oct 10, 1997	12.31	12.50	12.28	12.34
366	NASDAQ	ADSK	Thu, Oct 9, 1997	12.25	12.53	12.13	12.47
365	NASDAQ	ADSK	Wed, Oct 8, 1997	12.47	12.78	12.28	12.36
364	NASDAQ	ADSK	Tue, Oct 7, 1997	12.09	12.63	12.03	12.47
363	NASDAQ	ADSK	Mon, Oct 6, 1997	12.47	12.69	12.06	12.06
362	NASDAQ	ADSK	Fri, Oct 3, 1997	11.81	12.58	11.75	12.50
361	NASDAQ	ADSK	Thu, Oct 2, 1997	11.25	11.66	11.16	11.66
360	NASDAQ	ADSK	Wed, Oct 1, 1997	11.34	11.41	11.13	11.27
359	NASDAQ	ADSK	Tue, Sep 30, 1997	11.50	11.63	11.34	11.34
358	NASDAQ	ADSK	Mon, Sep 29, 1997	11.09	11.59	11.09	11.53
357	NASDAQ	ADSK	Fri, Sep 26, 1997	11.00	11.22	11.00	11.13
356	NASDAQ	ADSK	Thu, Sep 25, 1997	10.94	11.03	10.81	10.81
355	NASDAQ	ADSK	Wed, Sep 24, 1997	10.97	10.97	10.75	10.83
354	NASDAQ	ADSK	Tue, Sep 23, 1997	11.13	11.13	10.91	10.91
353	NASDAQ	ADSK	Mon, Sep 22, 1997	10.96	11.28	10.91	11.11
352	NASDAQ	ADSK	Fri, Sep 19, 1997	10.77	10.97	10.72	10.97
351	NASDAQ	ADSK	Thu, Sep 18, 1997	11.00	11.00	10.72	10.81
350	NASDAQ	ADSK	Wed, Sep 17, 1997	11.22	11.22	10.94	10.97
349	NASDAQ	ADSK	Tue, Sep 16, 1997	10.78	11.25	10.78	11.22
348	NASDAQ	ADSK	Mon, Sep 15, 1997	11.03	11.03	10.75	10.78
347	NASDAQ	ADSK	Fri, Sep 12, 1997	10.94	11.16	10.94	11.03
346	NASDAQ	ADSK	Thu, Sep 11, 1997	10.88	11.03	10.75	10.94
345	NASDAQ	ADSK	Wed, Sep 10, 1997	10.84	10.91	10.67	10.84
344	NASDAQ	ADSK	Tue, Sep 9, 1997	10.81	11.03	10.69	10.84
343	NASDAQ	ADSK	Mon, Sep 8, 1997	10.94	11.03	10.75	10.91
342	NASDAQ	ADSK	Fri, Sep 5, 1997	11.13	11.13	10.88	10.97
341	NASDAQ	ADSK	Thu, Sep 4, 1997	10.88	11.23	10.88	11.03
340	NASDAQ	ADSK	Wed, Sep 3, 1997	11.23	11.25	10.78	10.88
339	NASDAQ	ADSK	Tue, Sep 2, 1997	10.94	11.25	10.94	11.25
338	NASDAQ	ADSK	Fri, Aug 29, 1997	10.94	11.03	10.75	10.94
337	NASDAQ	ADSK	Thu, Aug 28, 1997	11.09	11.28	10.88	10.94
336	NASDAQ	ADSK	Wed, Aug 27, 1997	10.81	11.28	10.59	11.16
335	NASDAQ	ADSK	Tue, Aug 26, 1997	11.13	11.16	10.66	10.72
334	NASDAQ	ADSK	Mon, Aug 25, 1997	11.44	11.56	11.06	11.16
333	NASDAQ	ADSK	Fri, Aug 22, 1997	11.06	11.47	11.06	11.41
332	NASDAQ	ADSK	Thu, Aug 21, 1997	11.63	11.69	11.34	11.47
331	NASDAQ	ADSK	Wed, Aug 20, 1997	11.22	11.75	11.22	11.69
330	NASDAQ	ADSK	Tue, Aug 19, 1997	10.78	11.41	10.75	11.27
329	NASDAQ	ADSK	Mon, Aug 18, 1997	10.66	10.81	10.41	10.78
328	NASDAQ	ADSK	Fri, Aug 15, 1997	10.75	11.09	10.53	10.66
327	NASDAQ	ADSK	Thu, Aug 14, 1997	10.75	10.84	10.63	10.81
326	NASDAQ	ADSK	Wed, Aug 13, 1997	10.88	10.97	10.52	10.75
325	NASDAQ	ADSK	Tue, Aug 12, 1997	11.00	11.06	10.69	10.69
324	NASDAQ	ADSK	Mon, Aug 11, 1997	10.97	11.16	10.50	10.86
323	NASDAQ	ADSK	Fri, Aug 8, 1997	10.84	11.06	10.66	10.98
322	NASDAQ	ADSK	Thu, Aug 7, 1997	11.13	11.31	11.00	11.03
321	NASDAQ	ADSK	Wed, Aug 6, 1997	11.41	11.56	11.09	11.13
320	NASDAQ	ADSK	Tue, Aug 5, 1997	11.19	11.63	11.19	11.50
319	NASDAQ	ADSK	Mon, Aug 4, 1997	10.63	11.05	10.56	11.00
318	NASDAQ	ADSK	Fri, Aug 1, 1997	10.56	10.77	10.25	10.63
317	NASDAQ	ADSK	Thu, Jul 31, 1997	10.06	10.66	10.03	10.59
316	NASDAQ	ADSK	Wed, Jul 30, 1997	10.17	10.19	9.91	9.91
315	NASDAQ	ADSK	Tue, Jul 29, 1997	10.33	10.38	10.13	10.19
314	NASDAQ	ADSK	Mon, Jul 28, 1997	10.28	10.50	10.28	10.34
313	NASDAQ	ADSK	Fri, Jul 25, 1997	10.22	10.44	10.00	10.33
312	NASDAQ	ADSK	Thu, Jul 24, 1997	10.09	10.34	9.81	10.22
311	NASDAQ	ADSK	Wed, Jul 23, 1997	10.47	10.53	10.03	10.16
310	NASDAQ	ADSK	Tue, Jul 22, 1997	9.75	10.50	9.63	10.48
309	NASDAQ	ADSK	Mon, Jul 21, 1997	10.00	10.03	9.75	9.81
308	NASDAQ	ADSK	Fri, Jul 18, 1997	9.97	10.16	9.83	9.99
307	NASDAQ	ADSK	Thu, Jul 17, 1997	10.28	10.31	10.00	10.02
306	NASDAQ	ADSK	Wed, Jul 16, 1997	10.25	10.44	10.19	10.25
305	NASDAQ	ADSK	Tue, Jul 15, 1997	10.00	10.25	9.89	10.16
304	NASDAQ	ADSK	Mon, Jul 14, 1997	10.31	10.47	9.91	10.03
303	NASDAQ	ADSK	Fri, Jul 11, 1997	10.19	10.50	10.19	10.34
302	NASDAQ	ADSK	Thu, Jul 10, 1997	10.09	10.31	9.84	10.19
301	NASDAQ	ADSK	Wed, Jul 9, 1997	10.63	10.72	10.09	10.14
300	NASDAQ	ADSK	Tue, Jul 8, 1997	9.91	10.66	9.88	10.61
299	NASDAQ	ADSK	Mon, Jul 7, 1997	9.66	10.00	9.66	9.91
298	NASDAQ	ADSK	Thu, Jul 3, 1997	9.75	9.84	9.59	9.69
297	NASDAQ	ADSK	Wed, Jul 2, 1997	9.50	9.78	9.41	9.77
296	NASDAQ	ADSK	Tue, Jul 1, 1997	9.58	9.72	9.47	9.50
295	NASDAQ	ADSK	Mon, Jun 30, 1997	9.84	9.88	9.50	9.58
294	NASDAQ	ADSK	Fri, Jun 27, 1997	9.59	9.91	9.59	9.89
293	NASDAQ	ADSK	Thu, Jun 26, 1997	9.69	9.81	9.50	9.59
292	NASDAQ	ADSK	Wed, Jun 25, 1997	9.53	9.81	9.50	9.67
291	NASDAQ	ADSK	Tue, Jun 24, 1997	9.30	9.59	9.16	9.59
290	NASDAQ	ADSK	Mon, Jun 23, 1997	9.47	9.50	9.13	9.14
289	NASDAQ	ADSK	Fri, Jun 20, 1997	9.64	9.66	9.41	9.53
288	NASDAQ	ADSK	Thu, Jun 19, 1997	9.53	9.75	9.53	9.66
287	NASDAQ	ADSK	Wed, Jun 18, 1997	9.52	9.66	9.28	9.53
286	NASDAQ	ADSK	Tue, Jun 17, 1997	9.41	9.59	9.25	9.53
285	NASDAQ	ADSK	Mon, Jun 16, 1997	9.16	9.53	9.13	9.47
284	NASDAQ	ADSK	Fri, Jun 13, 1997	9.19	9.44	9.06	9.14
283	NASDAQ	ADSK	Thu, Jun 12, 1997	8.94	9.34	8.91	9.16
282	NASDAQ	ADSK	Wed, Jun 11, 1997	8.88	9.03	8.81	8.97
281	NASDAQ	ADSK	Tue, Jun 10, 1997	9.16	9.19	8.84	8.84
280	NASDAQ	ADSK	Mon, Jun 9, 1997	9.41	9.44	9.19	9.34
279	NASDAQ	ADSK	Fri, Jun 6, 1997	9.13	9.63	9.00	9.41
278	NASDAQ	ADSK	Thu, Jun 5, 1997	9.00	9.25	8.91	9.06
277	NASDAQ	ADSK	Wed, Jun 4, 1997	9.38	9.50	8.91	9.06
276	NASDAQ	ADSK	Tue, Jun 3, 1997	9.53	9.56	9.38	9.38
275	NASDAQ	ADSK	Mon, Jun 2, 1997	9.75	9.75	9.41	9.72
274	NASDAQ	ADSK	Fri, May 30, 1997	9.31	9.88	9.28	9.72
273	NASDAQ	ADSK	Thu, May 29, 1997	9.50	9.78	9.50	9.69
272	NASDAQ	ADSK	Wed, May 28, 1997	9.66	9.72	9.38	9.50
271	NASDAQ	ADSK	Tue, May 27, 1997	9.38	9.84	9.34	9.63
270	NASDAQ	ADSK	Fri, May 23, 1997	8.75	9.47	8.75	9.47
269	NASDAQ	ADSK	Thu, May 22, 1997	9.31	9.38	8.75	8.75
268	NASDAQ	ADSK	Wed, May 21, 1997	9.50	9.63	9.34	9.34
267	NASDAQ	ADSK	Tue, May 20, 1997	9.25	9.50	9.22	9.44
266	NASDAQ	ADSK	Mon, May 19, 1997	9.69	9.72	9.34	9.38
265	NASDAQ	ADSK	Fri, May 16, 1997	9.59	9.84	9.50	9.72
264	NASDAQ	ADSK	Thu, May 15, 1997	9.63	10.00	9.53	9.95
263	NASDAQ	ADSK	Wed, May 14, 1997	9.66	9.81	9.59	9.64
262	NASDAQ	ADSK	Tue, May 13, 1997	9.50	9.56	9.25	9.53
261	NASDAQ	ADSK	Mon, May 12, 1997	9.69	9.91	9.53	9.53
260	NASDAQ	ADSK	Fri, May 9, 1997	9.63	9.91	9.63	9.78
259	NASDAQ	ADSK	Thu, May 8, 1997	9.56	9.91	9.50	9.63
258	NASDAQ	ADSK	Wed, May 7, 1997	9.88	10.22	9.63	9.69
257	NASDAQ	ADSK	Tue, May 6, 1997	9.66	10.02	9.66	10.00
256	NASDAQ	ADSK	Mon, May 5, 1997	9.88	9.94	9.53	9.75
255	NASDAQ	ADSK	Fri, May 2, 1997	9.88	9.88	9.47	9.84
254	NASDAQ	ADSK	Thu, May 1, 1997	8.91	9.09	8.64	9.00
253	NASDAQ	ADSK	Wed, Apr 30, 1997	8.53	9.00	8.50	8.88
252	NASDAQ	ADSK	Tue, Apr 29, 1997	8.13	8.59	8.06	8.58
251	NASDAQ	ADSK	Mon, Apr 28, 1997	7.91	7.94	7.66	7.88
250	NASDAQ	ADSK	Fri, Apr 25, 1997	8.16	8.25	7.88	7.88
249	NASDAQ	ADSK	Thu, Apr 24, 1997	8.09	8.22	7.72	8.16
248	NASDAQ	ADSK	Wed, Apr 23, 1997	7.81	8.00	7.69	8.00
247	NASDAQ	ADSK	Tue, Apr 22, 1997	7.75	7.81	7.53	7.75
246	NASDAQ	ADSK	Mon, Apr 21, 1997	7.78	7.88	7.64	7.78
245	NASDAQ	ADSK	Fri, Apr 18, 1997	8.16	8.19	7.78	7.81
244	NASDAQ	ADSK	Thu, Apr 17, 1997	8.00	8.31	7.94	8.16
243	NASDAQ	ADSK	Wed, Apr 16, 1997	8.19	8.22	7.63	7.97
242	NASDAQ	ADSK	Tue, Apr 15, 1997	8.28	8.50	8.16	8.22
241	NASDAQ	ADSK	Mon, Apr 14, 1997	7.66	8.31	7.59	8.22
240	NASDAQ	ADSK	Fri, Apr 11, 1997	8.00	8.03	7.22	7.38
239	NASDAQ	ADSK	Thu, Apr 10, 1997	8.47	8.50	8.00	8.06
238	NASDAQ	ADSK	Wed, Apr 9, 1997	8.75	9.03	8.47	8.47
237	NASDAQ	ADSK	Tue, Apr 8, 1997	8.63	8.72	8.47	8.69
236	NASDAQ	ADSK	Mon, Apr 7, 1997	8.69	8.75	8.56	8.66
235	NASDAQ	ADSK	Fri, Apr 4, 1997	8.06	8.75	8.06	8.56
234	NASDAQ	ADSK	Thu, Apr 3, 1997	8.00	8.19	7.97	8.19
233	NASDAQ	ADSK	Wed, Apr 2, 1997	8.09	8.09	7.81	8.03
232	NASDAQ	ADSK	Tue, Apr 1, 1997	7.63	8.09	7.63	8.08
231	NASDAQ	ADSK	Mon, Mar 31, 1997	7.84	7.88	7.56	7.75
230	NASDAQ	ADSK	Thu, Mar 27, 1997	8.06	8.34	7.88	7.91
229	NASDAQ	ADSK	Wed, Mar 26, 1997	8.03	8.03	7.88	7.97
228	NASDAQ	ADSK	Tue, Mar 25, 1997	7.69	8.09	7.63	7.97
227	NASDAQ	ADSK	Mon, Mar 24, 1997	7.72	7.81	7.59	7.66
226	NASDAQ	ADSK	Fri, Mar 21, 1997	7.91	7.97	7.78	7.78
225	NASDAQ	ADSK	Thu, Mar 20, 1997	7.81	7.91	7.64	7.80
224	NASDAQ	ADSK	Wed, Mar 19, 1997	8.13	8.13	7.75	7.87
223	NASDAQ	ADSK	Tue, Mar 18, 1997	8.61	8.63	8.06	8.09
222	NASDAQ	ADSK	Mon, Mar 17, 1997	8.59	8.72	8.34	8.59
221	NASDAQ	ADSK	Fri, Mar 14, 1997	8.34	8.63	8.34	8.63
220	NASDAQ	ADSK	Thu, Mar 13, 1997	8.03	8.44	7.97	8.34
219	NASDAQ	ADSK	Wed, Mar 12, 1997	8.41	8.44	7.94	8.11
218	NASDAQ	ADSK	Tue, Mar 11, 1997	8.59	8.63	8.41	8.41
217	NASDAQ	ADSK	Mon, Mar 10, 1997	8.63	8.63	8.56	8.61
216	NASDAQ	ADSK	Fri, Mar 7, 1997	8.75	8.75	8.53	8.59
215	NASDAQ	ADSK	Thu, Mar 6, 1997	8.59	8.81	8.53	8.66
214	NASDAQ	ADSK	Wed, Mar 5, 1997	8.44	8.56	8.44	8.53
213	NASDAQ	ADSK	Tue, Mar 4, 1997	8.38	8.50	8.31	8.44
212	NASDAQ	ADSK	Mon, Mar 3, 1997	8.41	8.44	8.19	8.28
211	NASDAQ	ADSK	Fri, Feb 28, 1997	8.66	8.66	8.38	8.47
210	NASDAQ	ADSK	Thu, Feb 27, 1997	8.66	8.91	8.63	8.72
209	NASDAQ	ADSK	Wed, Feb 26, 1997	9.03	9.09	9.00	9.03
208	NASDAQ	ADSK	Tue, Feb 25, 1997	8.78	9.09	8.78	9.03
207	NASDAQ	ADSK	Mon, Feb 24, 1997	8.69	8.94	8.69	8.78
206	NASDAQ	ADSK	Fri, Feb 21, 1997	8.69	8.72	8.69	8.69
205	NASDAQ	ADSK	Thu, Feb 20, 1997	8.66	8.72	8.66	8.71
204	NASDAQ	ADSK	Wed, Feb 19, 1997	8.63	8.75	8.53	8.72
203	NASDAQ	ADSK	Tue, Feb 18, 1997	8.47	8.66	8.44	8.63
202	NASDAQ	ADSK	Fri, Feb 14, 1997	8.44	8.72	8.41	8.47
201	NASDAQ	ADSK	Thu, Feb 13, 1997	7.56	8.44	7.56	8.38
200	NASDAQ	ADSK	Wed, Feb 12, 1997	7.22	7.47	7.06	7.44
199	NASDAQ	ADSK	Tue, Feb 11, 1997	7.28	7.38	7.13	7.19
198	NASDAQ	ADSK	Mon, Feb 10, 1997	7.63	7.63	7.19	7.25
197	NASDAQ	ADSK	Fri, Feb 7, 1997	7.63	7.88	7.44	7.53
196	NASDAQ	ADSK	Thu, Feb 6, 1997	7.38	7.63	7.34	7.59
195	NASDAQ	ADSK	Wed, Feb 5, 1997	7.66	7.66	7.34	7.34
194	NASDAQ	ADSK	Tue, Feb 4, 1997	7.69	7.78	7.47	7.66
193	NASDAQ	ADSK	Mon, Feb 3, 1997	7.88	7.94	7.69	7.69
192	NASDAQ	ADSK	Fri, Jan 31, 1997	8.06	8.06	7.78	7.91
191	NASDAQ	ADSK	Thu, Jan 30, 1997	8.09	8.16	7.97	8.06
190	NASDAQ	ADSK	Wed, Jan 29, 1997	8.09	8.16	8.03	8.06
189	NASDAQ	ADSK	Tue, Jan 28, 1997	8.00	8.25	7.94	8.05
188	NASDAQ	ADSK	Mon, Jan 27, 1997	8.09	8.09	7.66	7.97
187	NASDAQ	ADSK	Fri, Jan 24, 1997	8.31	8.56	8.03	8.06
186	NASDAQ	ADSK	Thu, Jan 23, 1997	8.56	8.63	8.38	8.38
185	NASDAQ	ADSK	Wed, Jan 22, 1997	8.34	8.84	8.34	8.53
184	NASDAQ	ADSK	Tue, Jan 21, 1997	7.63	8.44	7.44	8.36
183	NASDAQ	ADSK	Mon, Jan 20, 1997	7.22	7.66	7.22	7.56
182	NASDAQ	ADSK	Fri, Jan 17, 1997	7.34	7.38	7.19	7.19
181	NASDAQ	ADSK	Thu, Jan 16, 1997	7.41	7.41	7.16	7.34
180	NASDAQ	ADSK	Wed, Jan 15, 1997	7.59	7.59	7.44	7.44
179	NASDAQ	ADSK	Tue, Jan 14, 1997	7.34	7.66	7.34	7.59
178	NASDAQ	ADSK	Mon, Jan 13, 1997	7.53	7.53	7.31	7.34
177	NASDAQ	ADSK	Fri, Jan 10, 1997	7.31	7.59	7.31	7.53
176	NASDAQ	ADSK	Thu, Jan 9, 1997	7.63	7.69	7.41	7.47
175	NASDAQ	ADSK	Wed, Jan 8, 1997	8.13	8.13	7.63	7.63
174	NASDAQ	ADSK	Tue, Jan 7, 1997	7.59	8.09	7.50	8.03
173	NASDAQ	ADSK	Mon, Jan 6, 1997	7.47	7.56	7.31	7.53
172	NASDAQ	ADSK	Fri, Jan 3, 1997	7.16	7.42	7.16	7.38
171	NASDAQ	ADSK	Thu, Jan 2, 1997	7.09	7.25	7.00	7.13
170	NASDAQ	ADSK	Tue, Dec 31, 1996	7.19	7.19	7.00	7.00
169	NASDAQ	ADSK	Mon, Dec 30, 1996	6.88	7.25	6.88	7.13
168	NASDAQ	ADSK	Fri, Dec 27, 1996	6.84	7.00	6.83	6.88
167	NASDAQ	ADSK	Thu, Dec 26, 1996	6.81	6.91	6.81	6.91
166	NASDAQ	ADSK	Tue, Dec 24, 1996	6.88	6.97	6.81	6.88
165	NASDAQ	ADSK	Mon, Dec 23, 1996	6.97	7.03	6.91	6.91
164	NASDAQ	ADSK	Fri, Dec 20, 1996	7.13	7.28	6.81	7.06
163	NASDAQ	ADSK	Thu, Dec 19, 1996	6.90	7.00	6.84	6.94
162	NASDAQ	ADSK	Wed, Dec 18, 1996	6.88	6.94	6.75	6.91
161	NASDAQ	ADSK	Tue, Dec 17, 1996	6.66	7.00	6.63	6.81
160	NASDAQ	ADSK	Mon, Dec 16, 1996	6.59	6.94	6.56	6.72
159	NASDAQ	ADSK	Fri, Dec 13, 1996	6.72	6.72	6.53	6.59
158	NASDAQ	ADSK	Thu, Dec 12, 1996	6.69	6.75	6.63	6.72
157	NASDAQ	ADSK	Wed, Dec 11, 1996	6.47	6.88	6.31	6.59
156	NASDAQ	ADSK	Tue, Dec 10, 1996	6.88	6.91	6.59	6.66
155	NASDAQ	ADSK	Mon, Dec 9, 1996	7.16	7.22	6.75	6.81
154	NASDAQ	ADSK	Fri, Dec 6, 1996	6.38	7.13	6.38	7.09
153	NASDAQ	ADSK	Thu, Dec 5, 1996	7.00	7.13	6.56	6.72
152	NASDAQ	ADSK	Wed, Dec 4, 1996	7.09	7.16	6.88	7.00
151	NASDAQ	ADSK	Tue, Dec 3, 1996	7.06	7.25	6.97	7.03
150	NASDAQ	ADSK	Mon, Dec 2, 1996	7.03	7.13	6.84	7.03
149	NASDAQ	ADSK	Fri, Nov 29, 1996	6.88	7.00	6.88	7.00
148	NASDAQ	ADSK	Wed, Nov 27, 1996	6.66	6.94	6.56	6.88
147	NASDAQ	ADSK	Tue, Nov 26, 1996	6.97	7.00	6.44	6.69
146	NASDAQ	ADSK	Mon, Nov 25, 1996	6.75	7.00	6.63	6.94
145	NASDAQ	ADSK	Fri, Nov 22, 1996	6.47	6.69	6.25	6.63
144	NASDAQ	ADSK	Thu, Nov 21, 1996	6.03	6.03	5.75	5.88
143	NASDAQ	ADSK	Wed, Nov 20, 1996	6.03	6.25	5.94	6.03
142	NASDAQ	ADSK	Tue, Nov 19, 1996	5.81	6.00	5.75	5.94
141	NASDAQ	ADSK	Mon, Nov 18, 1996	5.94	5.94	5.59	5.84
140	NASDAQ	ADSK	Fri, Nov 15, 1996	5.50	6.06	5.50	5.84
139	NASDAQ	ADSK	Thu, Nov 14, 1996	5.31	5.50	5.28	5.50
138	NASDAQ	ADSK	Wed, Nov 13, 1996	5.44	5.50	5.31	5.34
137	NASDAQ	ADSK	Tue, Nov 12, 1996	5.31	5.50	5.25	5.44
136	NASDAQ	ADSK	Mon, Nov 11, 1996	5.31	5.44	5.31	5.41
135	NASDAQ	ADSK	Fri, Nov 8, 1996	5.41	5.47	5.25	5.34
134	NASDAQ	ADSK	Thu, Nov 7, 1996	5.53	5.63	5.41	5.44
133	NASDAQ	ADSK	Wed, Nov 6, 1996	5.50	5.63	5.44	5.53
132	NASDAQ	ADSK	Tue, Nov 5, 1996	5.56	5.75	5.38	5.50
131	NASDAQ	ADSK	Mon, Nov 4, 1996	5.78	5.88	5.53	5.55
130	NASDAQ	ADSK	Fri, Nov 1, 1996	5.75	5.81	5.63	5.80
129	NASDAQ	ADSK	Thu, Oct 31, 1996	5.66	5.75	5.63	5.72
128	NASDAQ	ADSK	Wed, Oct 30, 1996	5.59	5.66	5.50	5.61
127	NASDAQ	ADSK	Tue, Oct 29, 1996	5.63	5.72	5.50	5.59
126	NASDAQ	ADSK	Mon, Oct 28, 1996	5.56	5.78	5.56	5.64
125	NASDAQ	ADSK	Fri, Oct 25, 1996	5.63	5.69	5.56	5.56
124	NASDAQ	ADSK	Thu, Oct 24, 1996	5.81	5.81	5.56	5.63
123	NASDAQ	ADSK	Wed, Oct 23, 1996	5.63	5.81	5.59	5.75
122	NASDAQ	ADSK	Tue, Oct 22, 1996	5.59	5.75	5.53	5.59
121	NASDAQ	ADSK	Mon, Oct 21, 1996	5.75	5.75	5.59	5.63
120	NASDAQ	ADSK	Fri, Oct 18, 1996	5.69	5.81	5.66	5.73
119	NASDAQ	ADSK	Thu, Oct 17, 1996	5.78	5.81	5.63	5.69
118	NASDAQ	ADSK	Wed, Oct 16, 1996	5.72	5.81	5.63	5.75
117	NASDAQ	ADSK	Tue, Oct 15, 1996	5.88	5.94	5.66	5.72
116	NASDAQ	ADSK	Mon, Oct 14, 1996	5.75	5.94	5.69	5.88
115	NASDAQ	ADSK	Fri, Oct 11, 1996	5.88	5.88	5.56	5.75
114	NASDAQ	ADSK	Thu, Oct 10, 1996	5.72	5.81	5.69	5.75
113	NASDAQ	ADSK	Wed, Oct 9, 1996	5.78	6.00	5.63	5.75
112	NASDAQ	ADSK	Tue, Oct 8, 1996	5.84	5.91	5.72	5.75
111	NASDAQ	ADSK	Mon, Oct 7, 1996	6.06	6.13	5.81	5.88
110	NASDAQ	ADSK	Fri, Oct 4, 1996	5.94	6.13	5.81	6.05
109	NASDAQ	ADSK	Thu, Oct 3, 1996	6.25	6.25	5.81	5.84
108	NASDAQ	ADSK	Wed, Oct 2, 1996	6.44	6.53	6.19	6.25
107	NASDAQ	ADSK	Tue, Oct 1, 1996	6.41	6.44	6.19	6.34
106	NASDAQ	ADSK	Mon, Sep 30, 1996	6.63	6.69	6.47	6.47
105	NASDAQ	ADSK	Fri, Sep 27, 1996	6.66	6.69	6.53	6.63
104	NASDAQ	ADSK	Thu, Sep 26, 1996	6.72	6.88	6.56	6.66
103	NASDAQ	ADSK	Wed, Sep 25, 1996	6.41	6.81	6.41	6.75
102	NASDAQ	ADSK	Tue, Sep 24, 1996	6.25	6.63	6.19	6.44
101	NASDAQ	ADSK	Mon, Sep 23, 1996	6.28	6.28	6.16	6.19
100	NASDAQ	ADSK	Fri, Sep 20, 1996	6.31	6.44	6.13	6.38
99	NASDAQ	ADSK	Thu, Sep 19, 1996	6.06	6.31	6.03	6.28
98	NASDAQ	ADSK	Wed, Sep 18, 1996	5.88	6.13	5.81	6.08
97	NASDAQ	ADSK	Tue, Sep 17, 1996	5.94	5.97	5.63	5.88
96	NASDAQ	ADSK	Mon, Sep 16, 1996	6.13	6.19	5.81	5.91
95	NASDAQ	ADSK	Fri, Sep 13, 1996	6.19	6.56	6.09	6.13
94	NASDAQ	ADSK	Thu, Sep 12, 1996	5.81	6.22	5.75	6.14
93	NASDAQ	ADSK	Wed, Sep 11, 1996	5.44	5.84	5.44	5.78
92	NASDAQ	ADSK	Tue, Sep 10, 1996	5.47	5.56	5.41	5.56
91	NASDAQ	ADSK	Mon, Sep 9, 1996	5.53	5.53	5.41	5.47
90	NASDAQ	ADSK	Fri, Sep 6, 1996	5.50	5.63	5.44	5.53
89	NASDAQ	ADSK	Thu, Sep 5, 1996	5.69	5.69	5.47	5.47
88	NASDAQ	ADSK	Wed, Sep 4, 1996	5.72	5.81	5.66	5.72
87	NASDAQ	ADSK	Tue, Sep 3, 1996	5.66	5.75	5.63	5.69
86	NASDAQ	ADSK	Fri, Aug 30, 1996	5.75	5.88	5.72	5.75
85	NASDAQ	ADSK	Thu, Aug 29, 1996	5.50	5.81	5.44	5.78
84	NASDAQ	ADSK	Wed, Aug 28, 1996	5.44	5.50	5.41	5.50
83	NASDAQ	ADSK	Tue, Aug 27, 1996	5.50	5.50	5.31	5.44
82	NASDAQ	ADSK	Mon, Aug 26, 1996	5.50	5.53	5.38	5.41
81	NASDAQ	ADSK	Fri, Aug 23, 1996	5.28	5.56	5.22	5.41
80	NASDAQ	ADSK	Thu, Aug 22, 1996	5.38	5.47	5.22	5.28
79	NASDAQ	ADSK	Wed, Aug 21, 1996	5.09	5.34	5.06	5.34
78	NASDAQ	ADSK	Tue, Aug 20, 1996	5.25	5.25	5.06	5.11
77	NASDAQ	ADSK	Mon, Aug 19, 1996	5.28	5.50	5.19	5.25
76	NASDAQ	ADSK	Fri, Aug 16, 1996	4.63	5.38	4.63	5.34
75	NASDAQ	ADSK	Thu, Aug 15, 1996	5.03	5.25	4.97	5.13
74	NASDAQ	ADSK	Wed, Aug 14, 1996	4.97	5.00	4.91	5.00
73	NASDAQ	ADSK	Tue, Aug 13, 1996	4.91	5.09	4.84	4.97
72	NASDAQ	ADSK	Mon, Aug 12, 1996	5.38	5.38	4.84	4.91
71	NASDAQ	ADSK	Fri, Aug 9, 1996	5.44	5.50	5.34	5.44
70	NASDAQ	ADSK	Thu, Aug 8, 1996	5.53	5.53	5.25	5.38
69	NASDAQ	ADSK	Wed, Aug 7, 1996	5.66	5.69	5.47	5.56
68	NASDAQ	ADSK	Tue, Aug 6, 1996	5.56	5.69	5.56	5.66
67	NASDAQ	ADSK	Mon, Aug 5, 1996	5.56	5.69	5.56	5.56
66	NASDAQ	ADSK	Fri, Aug 2, 1996	5.63	5.63	5.44	5.50
65	NASDAQ	ADSK	Thu, Aug 1, 1996	5.72	5.78	5.44	5.44
64	NASDAQ	ADSK	Wed, Jul 31, 1996	6.19	6.19	5.75	5.77
63	NASDAQ	ADSK	Tue, Jul 30, 1996	6.03	6.25	6.03	6.19
62	NASDAQ	ADSK	Mon, Jul 29, 1996	6.06	6.16	5.97	6.00
61	NASDAQ	ADSK	Fri, Jul 26, 1996	5.75	6.06	5.75	6.03
60	NASDAQ	ADSK	Thu, Jul 25, 1996	5.66	6.03	5.63	5.78
59	NASDAQ	ADSK	Wed, Jul 24, 1996	5.22	5.75	5.16	5.55
58	NASDAQ	ADSK	Tue, Jul 23, 1996	5.63	5.63	5.31	5.34
57	NASDAQ	ADSK	Mon, Jul 22, 1996	5.69	5.69	5.47	5.52
56	NASDAQ	ADSK	Fri, Jul 19, 1996	6.13	6.22	5.59	5.59
55	NASDAQ	ADSK	Thu, Jul 18, 1996	5.41	6.38	5.38	6.19
54	NASDAQ	ADSK	Wed, Jul 17, 1996	5.66	5.69	5.25	5.31
53	NASDAQ	ADSK	Tue, Jul 16, 1996	5.25	5.63	5.22	5.47
52	NASDAQ	ADSK	Mon, Jul 15, 1996	6.03	6.03	5.13	5.25
51	NASDAQ	ADSK	Fri, Jul 12, 1996	6.75	6.75	6.00	6.06
50	NASDAQ	ADSK	Thu, Jul 11, 1996	6.88	6.94	6.66	6.66
49	NASDAQ	ADSK	Wed, Jul 10, 1996	7.06	7.06	6.75	6.94
48	NASDAQ	ADSK	Tue, Jul 9, 1996	7.06	7.13	7.00	7.00
47	NASDAQ	ADSK	Mon, Jul 8, 1996	7.19	7.38	7.00	7.03
46	NASDAQ	ADSK	Fri, Jul 5, 1996	7.31	7.31	7.22	7.22
45	NASDAQ	ADSK	Wed, Jul 3, 1996	7.44	7.50	7.31	7.31
44	NASDAQ	ADSK	Tue, Jul 2, 1996	7.47	7.53	7.41	7.50
43	NASDAQ	ADSK	Mon, Jul 1, 1996	7.50	7.53	7.44	7.50
42	NASDAQ	ADSK	Fri, Jun 28, 1996	7.66	7.66	7.38	7.47
41	NASDAQ	ADSK	Thu, Jun 27, 1996	7.44	7.69	7.34	7.56
40	NASDAQ	ADSK	Wed, Jun 26, 1996	7.78	7.78	7.41	7.41
39	NASDAQ	ADSK	Tue, Jun 25, 1996	8.28	8.28	7.88	7.94
38	NASDAQ	ADSK	Mon, Jun 24, 1996	8.47	8.47	8.22	8.28
37	NASDAQ	ADSK	Fri, Jun 21, 1996	8.44	8.53	8.41	8.44
36	NASDAQ	ADSK	Thu, Jun 20, 1996	8.38	8.56	8.31	8.44
35	NASDAQ	ADSK	Wed, Jun 19, 1996	8.25	8.59	8.19	8.33
34	NASDAQ	ADSK	Tue, Jun 18, 1996	8.16	8.25	8.06	8.25
33	NASDAQ	ADSK	Mon, Jun 17, 1996	8.06	8.16	8.00	8.06
32	NASDAQ	ADSK	Fri, Jun 14, 1996	8.41	8.41	8.00	8.00
31	NASDAQ	ADSK	Thu, Jun 13, 1996	8.69	8.69	8.38	8.47
30	NASDAQ	ADSK	Wed, Jun 12, 1996	8.69	8.75	8.56	8.56
29	NASDAQ	ADSK	Tue, Jun 11, 1996	8.66	8.72	8.56	8.66
28	NASDAQ	ADSK	Mon, Jun 10, 1996	8.69	8.81	8.63	8.66
27	NASDAQ	ADSK	Fri, Jun 7, 1996	8.56	8.72	8.44	8.72
26	NASDAQ	ADSK	Thu, Jun 6, 1996	8.69	8.81	8.56	8.66
25	NASDAQ	ADSK	Wed, Jun 5, 1996	8.66	8.69	8.63	8.69
24	NASDAQ	ADSK	Tue, Jun 4, 1996	8.66	8.69	8.59	8.66
23	NASDAQ	ADSK	Mon, Jun 3, 1996	8.69	8.69	8.56	8.56
22	NASDAQ	ADSK	Fri, May 31, 1996	8.63	8.72	8.56	8.69
21	NASDAQ	ADSK	Thu, May 30, 1996	8.53	8.66	8.50	8.59
20	NASDAQ	ADSK	Wed, May 29, 1996	8.50	8.78	8.38	8.50
19	NASDAQ	ADSK	Tue, May 28, 1996	8.53	8.59	8.41	8.50
18	NASDAQ	ADSK	Fri, May 24, 1996	8.59	8.63	8.47	8.50
17	NASDAQ	ADSK	Thu, May 23, 1996	8.78	8.78	8.56	8.61
16	NASDAQ	ADSK	Wed, May 22, 1996	8.84	8.88	8.70	8.75
15	NASDAQ	ADSK	Tue, May 21, 1996	9.03	9.03	8.84	8.88
14	NASDAQ	ADSK	Mon, May 20, 1996	9.09	9.09	8.94	8.95
13	NASDAQ	ADSK	Fri, May 17, 1996	9.25	9.25	8.69	8.94
12	NASDAQ	ADSK	Thu, May 16, 1996	10.38	10.44	10.00	10.13
11	NASDAQ	ADSK	Wed, May 15, 1996	10.31	10.69	10.31	10.50
10	NASDAQ	ADSK	Tue, May 14, 1996	10.56	10.69	10.31	10.38
9	NASDAQ	ADSK	Mon, May 13, 1996	10.13	10.66	10.00	10.47
8	NASDAQ	ADSK	Fri, May 10, 1996	9.75	10.00	9.69	9.97
7	NASDAQ	ADSK	Thu, May 9, 1996	9.88	9.94	9.75	9.75
6	NASDAQ	ADSK	Wed, May 8, 1996	10.38	10.38	9.81	9.81
5	NASDAQ	ADSK	Tue, May 7, 1996	10.13	10.38	10.13	10.34
4	NASDAQ	ADSK	Mon, May 6, 1996	9.88	10.19	9.88	10.06
3	NASDAQ	ADSK	Fri, May 3, 1996	10.13	10.19	9.81	9.88
2	NASDAQ	ADSK	Thu, May 2, 1996	10.25	10.31	10.09	10.13
1	NASDAQ	ADSK	Wed, May 1, 1996	10.16	10.31	10.16	10.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Autodesk Inc NASDAQ:ADSK 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