Addus HomeCare Corp NASDAQ:ADUS Historical Prices

Below are the 3325 trading days of historical prices for ADUS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3325	NASDAQ	ADUS	Tue, Jan 17, 2023	104.67	106.43	104.42	105.36
3324	NASDAQ	ADUS	Fri, Jan 13, 2023	101.89	106.27	101.89	104.42
3323	NASDAQ	ADUS	Thu, Jan 12, 2023	102.49	103.33	100.79	102.64
3322	NASDAQ	ADUS	Wed, Jan 11, 2023	101.84	102.43	100.01	102.15
3321	NASDAQ	ADUS	Tue, Jan 10, 2023	101.16	102.05	100.50	101.52
3320	NASDAQ	ADUS	Mon, Jan 9, 2023	102.35	102.83	100.66	100.66
3319	NASDAQ	ADUS	Fri, Jan 6, 2023	99.83	103.04	99.25	101.35
3318	NASDAQ	ADUS	Thu, Jan 5, 2023	100.76	101.49	97.83	98.90
3317	NASDAQ	ADUS	Wed, Jan 4, 2023	99.64	101.52	97.50	101.24
3316	NASDAQ	ADUS	Tue, Jan 3, 2023	99.70	100.56	97.25	99.30
3315	NASDAQ	ADUS	Fri, Dec 30, 2022	99.80	100.92	98.51	99.49
3314	NASDAQ	ADUS	Thu, Dec 29, 2022	98.80	100.94	98.48	100.03
3313	NASDAQ	ADUS	Wed, Dec 28, 2022	98.83	100.33	98.07	98.46
3312	NASDAQ	ADUS	Tue, Dec 27, 2022	101.46	101.63	98.14	98.34
3311	NASDAQ	ADUS	Fri, Dec 23, 2022	101.58	101.94	100.32	100.96
3310	NASDAQ	ADUS	Thu, Dec 22, 2022	102.16	102.52	100.36	101.73
3309	NASDAQ	ADUS	Wed, Dec 21, 2022	102.84	105.16	101.97	102.84
3308	NASDAQ	ADUS	Tue, Dec 20, 2022	102.93	104.39	102.26	102.83
3307	NASDAQ	ADUS	Mon, Dec 19, 2022	103.02	103.93	101.02	103.23
3306	NASDAQ	ADUS	Fri, Dec 16, 2022	102.76	103.52	100.45	102.54
3305	NASDAQ	ADUS	Thu, Dec 15, 2022	105.85	105.85	103.50	103.63
3304	NASDAQ	ADUS	Wed, Dec 14, 2022	106.55	107.45	105.14	106.19
3303	NASDAQ	ADUS	Tue, Dec 13, 2022	107.39	108.47	104.67	106.31
3302	NASDAQ	ADUS	Mon, Dec 12, 2022	103.73	105.45	103.19	105.33
3301	NASDAQ	ADUS	Fri, Dec 9, 2022	105.83	106.34	103.12	103.17
3300	NASDAQ	ADUS	Thu, Dec 8, 2022	105.96	106.78	105.29	105.89
3299	NASDAQ	ADUS	Wed, Dec 7, 2022	107.23	107.91	105.78	106.06
3298	NASDAQ	ADUS	Tue, Dec 6, 2022	107.35	107.77	105.27	106.73
3297	NASDAQ	ADUS	Mon, Dec 5, 2022	112.50	112.50	106.92	107.25
3296	NASDAQ	ADUS	Fri, Dec 2, 2022	109.90	112.89	109.90	112.55
3295	NASDAQ	ADUS	Thu, Dec 1, 2022	111.17	111.22	109.32	110.50
3294	NASDAQ	ADUS	Wed, Nov 30, 2022	106.71	110.92	106.09	110.28
3293	NASDAQ	ADUS	Tue, Nov 29, 2022	108.50	109.41	106.69	107.20
3292	NASDAQ	ADUS	Mon, Nov 28, 2022	107.09	110.92	107.09	108.20
3291	NASDAQ	ADUS	Fri, Nov 25, 2022	107.65	108.97	107.62	107.64
3290	NASDAQ	ADUS	Wed, Nov 23, 2022	108.39	108.78	105.89	108.59
3289	NASDAQ	ADUS	Tue, Nov 22, 2022	104.62	107.79	104.55	107.76
3288	NASDAQ	ADUS	Mon, Nov 21, 2022	106.14	106.61	104.48	104.61
3287	NASDAQ	ADUS	Fri, Nov 18, 2022	108.39	108.50	106.03	107.21
3286	NASDAQ	ADUS	Thu, Nov 17, 2022	105.61	107.76	104.05	107.15
3285	NASDAQ	ADUS	Wed, Nov 16, 2022	106.35	107.32	105.22	105.60
3284	NASDAQ	ADUS	Tue, Nov 15, 2022	106.48	107.96	105.86	106.26
3283	NASDAQ	ADUS	Mon, Nov 14, 2022	105.33	106.99	104.93	105.95
3282	NASDAQ	ADUS	Fri, Nov 11, 2022	107.07	107.07	104.24	105.16
3281	NASDAQ	ADUS	Thu, Nov 10, 2022	108.42	108.58	105.04	106.43
3280	NASDAQ	ADUS	Wed, Nov 9, 2022	106.88	107.08	105.36	105.94
3279	NASDAQ	ADUS	Tue, Nov 8, 2022	109.77	109.94	105.30	106.78
3278	NASDAQ	ADUS	Mon, Nov 7, 2022	109.25	110.59	108.15	109.79
3277	NASDAQ	ADUS	Fri, Nov 4, 2022	109.25	110.18	107.30	109.25
3276	NASDAQ	ADUS	Thu, Nov 3, 2022	107.60	109.18	106.27	108.00
3275	NASDAQ	ADUS	Wed, Nov 2, 2022	108.53	111.50	105.95	107.80
3274	NASDAQ	ADUS	Tue, Nov 1, 2022	107.11	111.13	102.32	108.58
3273	NASDAQ	ADUS	Mon, Oct 31, 2022	106.17	106.17	101.45	102.42
3272	NASDAQ	ADUS	Fri, Oct 28, 2022	101.81	105.48	100.81	105.27
3271	NASDAQ	ADUS	Thu, Oct 27, 2022	111.88	111.88	100.97	101.27
3270	NASDAQ	ADUS	Wed, Oct 26, 2022	109.18	112.11	108.18	112.06
3269	NASDAQ	ADUS	Tue, Oct 25, 2022	105.88	108.30	105.88	108.28
3268	NASDAQ	ADUS	Mon, Oct 24, 2022	106.35	106.82	103.79	105.09
3267	NASDAQ	ADUS	Fri, Oct 21, 2022	104.70	105.33	102.14	105.17
3266	NASDAQ	ADUS	Thu, Oct 20, 2022	103.62	104.62	102.46	104.53
3265	NASDAQ	ADUS	Wed, Oct 19, 2022	103.76	104.36	101.97	104.15
3264	NASDAQ	ADUS	Tue, Oct 18, 2022	104.91	106.52	103.55	103.97
3263	NASDAQ	ADUS	Mon, Oct 17, 2022	103.23	105.17	101.56	103.97
3262	NASDAQ	ADUS	Fri, Oct 14, 2022	105.21	106.40	101.07	102.25
3261	NASDAQ	ADUS	Thu, Oct 13, 2022	100.50	105.79	99.26	104.77
3260	NASDAQ	ADUS	Wed, Oct 12, 2022	98.95	101.47	98.95	101.03
3259	NASDAQ	ADUS	Tue, Oct 11, 2022	98.40	99.87	97.02	98.87
3258	NASDAQ	ADUS	Mon, Oct 10, 2022	97.14	100.16	96.52	98.50
3257	NASDAQ	ADUS	Fri, Oct 7, 2022	96.70	97.95	95.57	97.09
3256	NASDAQ	ADUS	Thu, Oct 6, 2022	97.50	98.41	96.92	97.89
3255	NASDAQ	ADUS	Wed, Oct 5, 2022	97.95	99.07	96.36	97.43
3254	NASDAQ	ADUS	Tue, Oct 4, 2022	98.75	102.23	96.84	98.38
3253	NASDAQ	ADUS	Mon, Oct 3, 2022	95.68	97.07	92.04	97.00
3252	NASDAQ	ADUS	Fri, Sep 30, 2022	95.36	97.88	93.68	95.24
3251	NASDAQ	ADUS	Thu, Sep 29, 2022	94.62	95.21	93.01	95.12
3250	NASDAQ	ADUS	Wed, Sep 28, 2022	93.53	95.11	92.68	95.00
3249	NASDAQ	ADUS	Tue, Sep 27, 2022	92.42	93.42	91.23	93.29
3248	NASDAQ	ADUS	Mon, Sep 26, 2022	88.86	92.49	88.46	91.95
3247	NASDAQ	ADUS	Fri, Sep 23, 2022	90.88	90.92	88.25	89.35
3246	NASDAQ	ADUS	Thu, Sep 22, 2022	92.86	92.86	89.96	91.22
3245	NASDAQ	ADUS	Wed, Sep 21, 2022	92.88	94.58	91.95	93.22
3244	NASDAQ	ADUS	Tue, Sep 20, 2022	91.50	92.36	90.54	92.06
3243	NASDAQ	ADUS	Mon, Sep 19, 2022	91.36	92.61	90.31	92.31
3242	NASDAQ	ADUS	Fri, Sep 16, 2022	90.62	92.66	89.24	92.32
3241	NASDAQ	ADUS	Thu, Sep 15, 2022	91.04	92.30	90.67	91.44
3240	NASDAQ	ADUS	Wed, Sep 14, 2022	91.74	91.92	90.45	91.04
3239	NASDAQ	ADUS	Tue, Sep 13, 2022	92.71	93.27	90.55	91.62
3238	NASDAQ	ADUS	Mon, Sep 12, 2022	93.36	94.75	92.53	93.86
3237	NASDAQ	ADUS	Fri, Sep 9, 2022	94.10	94.43	92.86	93.56
3236	NASDAQ	ADUS	Thu, Sep 8, 2022	91.22	93.82	91.22	93.65
3235	NASDAQ	ADUS	Wed, Sep 7, 2022	87.72	91.81	87.46	91.64
3234	NASDAQ	ADUS	Tue, Sep 6, 2022	87.72	88.56	85.64	87.93
3233	NASDAQ	ADUS	Fri, Sep 2, 2022	88.21	89.56	87.22	87.92
3232	NASDAQ	ADUS	Thu, Sep 1, 2022	88.48	89.00	85.00	87.28
3231	NASDAQ	ADUS	Wed, Aug 31, 2022	88.77	89.82	88.77	89.22
3230	NASDAQ	ADUS	Tue, Aug 30, 2022	89.15	89.67	88.37	88.44
3229	NASDAQ	ADUS	Mon, Aug 29, 2022	89.25	90.12	87.74	89.00
3228	NASDAQ	ADUS	Fri, Aug 26, 2022	93.76	93.76	89.66	89.99
3227	NASDAQ	ADUS	Thu, Aug 25, 2022	91.98	94.45	91.04	93.56
3226	NASDAQ	ADUS	Wed, Aug 24, 2022	93.35	94.96	91.46	91.75
3225	NASDAQ	ADUS	Tue, Aug 23, 2022	96.02	96.68	93.43	93.55
3224	NASDAQ	ADUS	Mon, Aug 22, 2022	95.24	97.19	95.12	96.08
3223	NASDAQ	ADUS	Fri, Aug 19, 2022	95.12	97.42	94.44	96.23
3222	NASDAQ	ADUS	Thu, Aug 18, 2022	95.02	95.67	94.11	95.49
3221	NASDAQ	ADUS	Wed, Aug 17, 2022	94.88	94.88	93.81	94.61
3220	NASDAQ	ADUS	Tue, Aug 16, 2022	96.15	96.15	94.90	95.85
3219	NASDAQ	ADUS	Mon, Aug 15, 2022	94.30	96.24	93.75	96.17
3218	NASDAQ	ADUS	Fri, Aug 12, 2022	93.54	94.89	93.10	94.41
3217	NASDAQ	ADUS	Thu, Aug 11, 2022	94.24	94.84	93.18	93.19
3216	NASDAQ	ADUS	Wed, Aug 10, 2022	94.25	94.25	92.00	93.91
3215	NASDAQ	ADUS	Tue, Aug 9, 2022	92.92	94.17	92.57	93.38
3214	NASDAQ	ADUS	Mon, Aug 8, 2022	93.56	94.93	92.56	93.39
3213	NASDAQ	ADUS	Fri, Aug 5, 2022	92.53	93.37	91.58	93.36
3212	NASDAQ	ADUS	Thu, Aug 4, 2022	94.50	95.55	92.65	92.69
3211	NASDAQ	ADUS	Wed, Aug 3, 2022	95.83	97.33	92.68	95.18
3210	NASDAQ	ADUS	Tue, Aug 2, 2022	96.22	98.81	94.57	95.69
3209	NASDAQ	ADUS	Mon, Aug 1, 2022	92.90	96.19	92.10	95.19
3208	NASDAQ	ADUS	Fri, Jul 29, 2022	93.82	93.87	92.19	92.81
3207	NASDAQ	ADUS	Thu, Jul 28, 2022	94.92	94.92	92.63	93.90
3206	NASDAQ	ADUS	Wed, Jul 27, 2022	94.83	95.92	93.26	94.95
3205	NASDAQ	ADUS	Tue, Jul 26, 2022	93.79	94.53	91.93	93.86
3204	NASDAQ	ADUS	Mon, Jul 25, 2022	93.90	94.49	92.68	93.69
3203	NASDAQ	ADUS	Fri, Jul 22, 2022	95.23	95.39	93.43	93.90
3202	NASDAQ	ADUS	Thu, Jul 21, 2022	91.75	95.23	91.00	95.23
3201	NASDAQ	ADUS	Wed, Jul 20, 2022	92.36	94.05	91.57	92.03
3200	NASDAQ	ADUS	Tue, Jul 19, 2022	90.17	93.26	90.17	92.04
3199	NASDAQ	ADUS	Mon, Jul 18, 2022	90.13	90.76	88.45	89.86
3198	NASDAQ	ADUS	Fri, Jul 15, 2022	89.78	90.51	88.99	89.94
3197	NASDAQ	ADUS	Thu, Jul 14, 2022	85.60	88.52	85.00	88.38
3196	NASDAQ	ADUS	Wed, Jul 13, 2022	85.20	87.76	85.11	86.39
3195	NASDAQ	ADUS	Tue, Jul 12, 2022	87.98	88.58	85.65	86.45
3194	NASDAQ	ADUS	Mon, Jul 11, 2022	87.14	89.38	86.42	88.20
3193	NASDAQ	ADUS	Fri, Jul 8, 2022	86.35	88.72	86.02	87.63
3192	NASDAQ	ADUS	Thu, Jul 7, 2022	84.62	87.26	84.62	87.15
3191	NASDAQ	ADUS	Wed, Jul 6, 2022	85.01	85.29	83.03	84.18
3190	NASDAQ	ADUS	Tue, Jul 5, 2022	83.68	85.49	82.09	84.99
3189	NASDAQ	ADUS	Fri, Jul 1, 2022	82.62	84.77	81.46	84.62
3188	NASDAQ	ADUS	Thu, Jun 30, 2022	84.10	87.88	82.49	83.28
3187	NASDAQ	ADUS	Wed, Jun 29, 2022	84.93	86.43	82.45	85.06
3186	NASDAQ	ADUS	Tue, Jun 28, 2022	87.18	87.46	82.93	83.12
3185	NASDAQ	ADUS	Mon, Jun 27, 2022	86.86	87.10	85.04	87.03
3184	NASDAQ	ADUS	Fri, Jun 24, 2022	82.58	86.32	82.53	86.18
3183	NASDAQ	ADUS	Thu, Jun 23, 2022	78.25	81.73	77.83	81.73
3182	NASDAQ	ADUS	Wed, Jun 22, 2022	74.83	78.93	74.83	78.29
3181	NASDAQ	ADUS	Tue, Jun 21, 2022	75.00	76.83	73.66	75.30
3180	NASDAQ	ADUS	Fri, Jun 17, 2022	77.23	79.35	76.68	77.81
3179	NASDAQ	ADUS	Thu, Jun 16, 2022	76.56	77.01	75.55	76.83
3178	NASDAQ	ADUS	Wed, Jun 15, 2022	77.81	79.28	77.13	78.23
3177	NASDAQ	ADUS	Tue, Jun 14, 2022	78.21	78.21	75.29	77.15
3176	NASDAQ	ADUS	Mon, Jun 13, 2022	79.43	79.78	77.43	78.25
3175	NASDAQ	ADUS	Fri, Jun 10, 2022	79.66	81.87	79.66	81.41
3174	NASDAQ	ADUS	Thu, Jun 9, 2022	81.17	82.12	80.62	81.02
3173	NASDAQ	ADUS	Wed, Jun 8, 2022	82.99	83.59	81.40	81.69
3172	NASDAQ	ADUS	Tue, Jun 7, 2022	82.21	83.75	81.91	83.71
3171	NASDAQ	ADUS	Mon, Jun 6, 2022	83.60	84.34	82.71	83.04
3170	NASDAQ	ADUS	Fri, Jun 3, 2022	82.76	83.23	81.38	82.56
3169	NASDAQ	ADUS	Thu, Jun 2, 2022	81.09	84.49	81.04	83.74
3168	NASDAQ	ADUS	Wed, Jun 1, 2022	83.76	84.98	80.21	80.73
3167	NASDAQ	ADUS	Tue, May 31, 2022	83.54	85.67	82.10	83.50
3166	NASDAQ	ADUS	Fri, May 27, 2022	85.44	87.82	83.73	83.83
3165	NASDAQ	ADUS	Thu, May 26, 2022	86.16	88.01	85.12	85.47
3164	NASDAQ	ADUS	Wed, May 25, 2022	84.61	86.98	84.08	85.95
3163	NASDAQ	ADUS	Tue, May 24, 2022	82.57	85.51	82.55	85.18
3162	NASDAQ	ADUS	Mon, May 23, 2022	85.10	85.88	83.00	83.52
3161	NASDAQ	ADUS	Fri, May 20, 2022	83.83	84.71	81.90	84.54
3160	NASDAQ	ADUS	Thu, May 19, 2022	81.07	84.41	81.07	83.09
3159	NASDAQ	ADUS	Wed, May 18, 2022	82.19	82.38	80.90	81.74
3158	NASDAQ	ADUS	Tue, May 17, 2022	83.24	83.84	82.12	83.14
3157	NASDAQ	ADUS	Mon, May 16, 2022	81.67	82.88	80.81	81.93
3156	NASDAQ	ADUS	Fri, May 13, 2022	82.40	83.69	81.02	81.54
3155	NASDAQ	ADUS	Thu, May 12, 2022	77.55	82.07	77.25	81.82
3154	NASDAQ	ADUS	Wed, May 11, 2022	80.38	81.78	77.85	78.05
3153	NASDAQ	ADUS	Tue, May 10, 2022	79.50	80.88	77.68	80.75
3152	NASDAQ	ADUS	Mon, May 9, 2022	79.45	79.60	77.27	78.39
3151	NASDAQ	ADUS	Fri, May 6, 2022	80.68	81.06	78.62	80.29
3150	NASDAQ	ADUS	Thu, May 5, 2022	84.73	84.73	79.60	80.49
3149	NASDAQ	ADUS	Wed, May 4, 2022	82.88	85.80	82.40	85.32
3148	NASDAQ	ADUS	Tue, May 3, 2022	84.01	84.47	78.85	82.34
3147	NASDAQ	ADUS	Mon, May 2, 2022	84.41	85.60	82.75	84.31
3146	NASDAQ	ADUS	Fri, Apr 29, 2022	84.62	85.91	83.53	84.28
3145	NASDAQ	ADUS	Thu, Apr 28, 2022	85.49	85.74	81.42	84.88
3144	NASDAQ	ADUS	Wed, Apr 27, 2022	85.94	86.50	83.72	84.40
3143	NASDAQ	ADUS	Tue, Apr 26, 2022	87.39	88.28	85.79	86.01
3142	NASDAQ	ADUS	Mon, Apr 25, 2022	83.96	88.68	83.96	88.61
3141	NASDAQ	ADUS	Fri, Apr 22, 2022	90.25	91.39	83.59	85.12
3140	NASDAQ	ADUS	Thu, Apr 21, 2022	92.28	92.99	90.33	90.34
3139	NASDAQ	ADUS	Wed, Apr 20, 2022	91.37	92.58	89.99	92.00
3138	NASDAQ	ADUS	Tue, Apr 19, 2022	88.92	92.38	88.92	90.35
3137	NASDAQ	ADUS	Mon, Apr 18, 2022	88.99	90.32	88.44	89.18
3136	NASDAQ	ADUS	Thu, Apr 14, 2022	88.81	89.47	88.44	89.46
3135	NASDAQ	ADUS	Wed, Apr 13, 2022	87.98	89.15	87.49	88.82
3134	NASDAQ	ADUS	Tue, Apr 12, 2022	87.34	89.41	85.94	86.84
3133	NASDAQ	ADUS	Mon, Apr 11, 2022	89.11	90.45	88.63	88.79
3132	NASDAQ	ADUS	Fri, Apr 8, 2022	88.96	91.71	88.96	89.30
3131	NASDAQ	ADUS	Thu, Apr 7, 2022	86.10	90.09	86.10	89.34
3130	NASDAQ	ADUS	Wed, Apr 6, 2022	85.23	86.79	84.29	86.07
3129	NASDAQ	ADUS	Tue, Apr 5, 2022	87.82	88.56	85.55	86.12
3128	NASDAQ	ADUS	Mon, Apr 4, 2022	90.89	90.89	87.13	87.90
3127	NASDAQ	ADUS	Fri, Apr 1, 2022	92.94	94.38	88.62	90.83
3126	NASDAQ	ADUS	Thu, Mar 31, 2022	90.77	94.99	90.72	93.29
3125	NASDAQ	ADUS	Wed, Mar 30, 2022	88.09	90.94	87.18	90.33
3124	NASDAQ	ADUS	Tue, Mar 29, 2022	84.43	89.30	84.00	88.40
3123	NASDAQ	ADUS	Mon, Mar 28, 2022	81.75	83.02	81.09	82.98
3122	NASDAQ	ADUS	Fri, Mar 25, 2022	81.61	82.37	80.75	81.53
3121	NASDAQ	ADUS	Thu, Mar 24, 2022	80.71	82.14	79.55	81.44
3120	NASDAQ	ADUS	Wed, Mar 23, 2022	80.10	80.49	78.37	79.95
3119	NASDAQ	ADUS	Tue, Mar 22, 2022	79.89	81.82	79.63	80.91
3118	NASDAQ	ADUS	Mon, Mar 21, 2022	81.32	82.00	79.11	79.94
3117	NASDAQ	ADUS	Fri, Mar 18, 2022	82.05	82.33	79.88	81.35
3116	NASDAQ	ADUS	Thu, Mar 17, 2022	77.70	81.35	77.33	81.30
3115	NASDAQ	ADUS	Wed, Mar 16, 2022	77.08	78.47	76.06	78.23
3114	NASDAQ	ADUS	Tue, Mar 15, 2022	75.45	76.29	73.91	75.92
3113	NASDAQ	ADUS	Mon, Mar 14, 2022	78.16	78.71	74.20	74.50
3112	NASDAQ	ADUS	Fri, Mar 11, 2022	81.12	81.55	77.95	78.16
3111	NASDAQ	ADUS	Thu, Mar 10, 2022	79.49	80.67	78.92	80.59
3110	NASDAQ	ADUS	Wed, Mar 9, 2022	82.22	83.70	80.85	81.03
3109	NASDAQ	ADUS	Tue, Mar 8, 2022	80.51	83.52	80.15	80.61
3108	NASDAQ	ADUS	Mon, Mar 7, 2022	81.78	81.78	80.16	80.58
3107	NASDAQ	ADUS	Fri, Mar 4, 2022	79.66	82.11	77.78	81.77
3106	NASDAQ	ADUS	Thu, Mar 3, 2022	80.75	81.05	79.30	80.43
3105	NASDAQ	ADUS	Wed, Mar 2, 2022	84.23	85.52	78.42	81.29
3104	NASDAQ	ADUS	Tue, Mar 1, 2022	84.65	85.95	82.37	84.83
3103	NASDAQ	ADUS	Mon, Feb 28, 2022	83.07	85.59	82.88	85.04
3102	NASDAQ	ADUS	Fri, Feb 25, 2022	70.37	85.44	70.37	84.84
3101	NASDAQ	ADUS	Thu, Feb 24, 2022	68.70	75.22	68.57	75.15
3100	NASDAQ	ADUS	Wed, Feb 23, 2022	71.89	72.05	70.00	70.43
3099	NASDAQ	ADUS	Tue, Feb 22, 2022	71.16	72.41	70.57	71.43
3098	NASDAQ	ADUS	Fri, Feb 18, 2022	73.43	75.02	71.54	71.84
3097	NASDAQ	ADUS	Thu, Feb 17, 2022	76.11	76.85	73.40	73.58
3096	NASDAQ	ADUS	Wed, Feb 16, 2022	77.18	77.18	75.14	76.52
3095	NASDAQ	ADUS	Tue, Feb 15, 2022	76.34	77.53	75.53	76.90
3094	NASDAQ	ADUS	Mon, Feb 14, 2022	76.05	76.07	73.71	75.15
3093	NASDAQ	ADUS	Fri, Feb 11, 2022	76.67	77.30	74.59	75.78
3092	NASDAQ	ADUS	Thu, Feb 10, 2022	75.75	78.14	75.75	76.41
3091	NASDAQ	ADUS	Wed, Feb 9, 2022	77.45	79.27	76.94	77.07
3090	NASDAQ	ADUS	Tue, Feb 8, 2022	74.43	76.80	74.28	76.49
3089	NASDAQ	ADUS	Mon, Feb 7, 2022	76.29	77.23	74.28	74.62
3088	NASDAQ	ADUS	Fri, Feb 4, 2022	75.50	76.86	74.13	76.30
3087	NASDAQ	ADUS	Thu, Feb 3, 2022	77.09	77.41	75.59	75.83
3086	NASDAQ	ADUS	Wed, Feb 2, 2022	80.61	80.82	77.41	77.79
3085	NASDAQ	ADUS	Tue, Feb 1, 2022	79.74	80.54	77.28	80.02
3084	NASDAQ	ADUS	Mon, Jan 31, 2022	76.03	80.01	75.89	79.83
3083	NASDAQ	ADUS	Fri, Jan 28, 2022	73.35	76.42	72.00	76.19
3082	NASDAQ	ADUS	Thu, Jan 27, 2022	76.24	76.24	73.38	73.50
3081	NASDAQ	ADUS	Wed, Jan 26, 2022	78.50	79.17	74.55	75.80
3080	NASDAQ	ADUS	Tue, Jan 25, 2022	78.93	79.05	76.00	77.77
3079	NASDAQ	ADUS	Mon, Jan 24, 2022	76.23	80.36	74.88	80.03
3078	NASDAQ	ADUS	Fri, Jan 21, 2022	78.30	79.96	77.06	77.24
3077	NASDAQ	ADUS	Thu, Jan 20, 2022	79.50	81.75	78.88	79.16
3076	NASDAQ	ADUS	Wed, Jan 19, 2022	80.92	80.94	78.00	79.24
3075	NASDAQ	ADUS	Tue, Jan 18, 2022	84.34	84.61	80.11	80.49
3074	NASDAQ	ADUS	Fri, Jan 14, 2022	84.37	85.13	82.55	85.05
3073	NASDAQ	ADUS	Thu, Jan 13, 2022	84.83	86.64	83.98	84.94
3072	NASDAQ	ADUS	Wed, Jan 12, 2022	87.31	88.33	84.64	84.64
3071	NASDAQ	ADUS	Tue, Jan 11, 2022	87.46	87.79	86.16	87.20
3070	NASDAQ	ADUS	Mon, Jan 10, 2022	85.46	87.37	82.68	87.06
3069	NASDAQ	ADUS	Fri, Jan 7, 2022	88.04	89.06	85.58	85.78
3068	NASDAQ	ADUS	Thu, Jan 6, 2022	88.64	89.57	87.03	87.63
3067	NASDAQ	ADUS	Wed, Jan 5, 2022	91.35	93.34	88.52	88.68
3066	NASDAQ	ADUS	Tue, Jan 4, 2022	93.71	96.96	90.92	90.93
3065	NASDAQ	ADUS	Mon, Jan 3, 2022	94.20	95.75	92.07	93.60
3064	NASDAQ	ADUS	Fri, Dec 31, 2021	93.69	94.42	92.34	93.51
3063	NASDAQ	ADUS	Thu, Dec 30, 2021	93.92	94.81	93.14	93.37
3062	NASDAQ	ADUS	Wed, Dec 29, 2021	93.96	95.35	92.65	93.78
3061	NASDAQ	ADUS	Tue, Dec 28, 2021	95.40	96.10	91.30	93.65
3060	NASDAQ	ADUS	Mon, Dec 27, 2021	93.79	95.50	92.90	95.36
3059	NASDAQ	ADUS	Thu, Dec 23, 2021	91.68	93.82	91.17	93.31
3058	NASDAQ	ADUS	Wed, Dec 22, 2021	91.68	91.68	90.02	91.37
3057	NASDAQ	ADUS	Tue, Dec 21, 2021	88.79	91.47	88.36	89.94
3056	NASDAQ	ADUS	Mon, Dec 20, 2021	89.75	89.75	85.43	87.76
3055	NASDAQ	ADUS	Fri, Dec 17, 2021	87.45	91.75	86.81	90.67
3054	NASDAQ	ADUS	Thu, Dec 16, 2021	91.85	93.36	86.25	86.98
3053	NASDAQ	ADUS	Wed, Dec 15, 2021	90.44	91.18	88.22	91.01
3052	NASDAQ	ADUS	Tue, Dec 14, 2021	90.71	92.80	89.49	90.90
3051	NASDAQ	ADUS	Mon, Dec 13, 2021	91.30	92.54	90.18	91.00
3050	NASDAQ	ADUS	Fri, Dec 10, 2021	92.08	94.16	90.64	91.85
3049	NASDAQ	ADUS	Thu, Dec 9, 2021	92.04	93.50	91.29	91.54
3048	NASDAQ	ADUS	Wed, Dec 8, 2021	92.43	93.67	91.67	93.23
3047	NASDAQ	ADUS	Tue, Dec 7, 2021	90.82	94.85	90.82	92.19
3046	NASDAQ	ADUS	Mon, Dec 6, 2021	85.81	90.60	85.81	89.51
3045	NASDAQ	ADUS	Fri, Dec 3, 2021	88.47	88.71	83.78	84.68
3044	NASDAQ	ADUS	Thu, Dec 2, 2021	85.51	89.00	84.50	88.75
3043	NASDAQ	ADUS	Wed, Dec 1, 2021	88.84	91.21	85.00	85.21
3042	NASDAQ	ADUS	Tue, Nov 30, 2021	88.03	88.93	86.29	87.22
3041	NASDAQ	ADUS	Mon, Nov 29, 2021	93.39	93.39	88.56	88.71
3040	NASDAQ	ADUS	Fri, Nov 26, 2021	97.53	98.13	90.92	91.39
3039	NASDAQ	ADUS	Wed, Nov 24, 2021	101.84	102.14	99.59	100.02
3038	NASDAQ	ADUS	Tue, Nov 23, 2021	103.16	103.31	99.86	101.89
3037	NASDAQ	ADUS	Mon, Nov 22, 2021	101.09	104.77	98.60	102.86
3036	NASDAQ	ADUS	Fri, Nov 19, 2021	103.12	103.80	100.06	100.37
3035	NASDAQ	ADUS	Thu, Nov 18, 2021	103.07	103.85	101.85	103.58
3034	NASDAQ	ADUS	Wed, Nov 17, 2021	101.75	103.09	101.24	102.84
3033	NASDAQ	ADUS	Tue, Nov 16, 2021	98.55	103.57	98.55	102.44
3032	NASDAQ	ADUS	Mon, Nov 15, 2021	103.16	104.48	102.42	102.89
3031	NASDAQ	ADUS	Fri, Nov 12, 2021	105.20	105.20	102.37	102.87
3030	NASDAQ	ADUS	Thu, Nov 11, 2021	106.11	106.11	104.03	105.18
3029	NASDAQ	ADUS	Wed, Nov 10, 2021	104.85	108.11	104.66	105.90
3028	NASDAQ	ADUS	Tue, Nov 9, 2021	103.64	106.35	102.60	105.32
3027	NASDAQ	ADUS	Mon, Nov 8, 2021	101.84	104.75	101.31	103.64
3026	NASDAQ	ADUS	Fri, Nov 5, 2021	102.32	104.96	101.16	102.03
3025	NASDAQ	ADUS	Thu, Nov 4, 2021	99.99	102.24	98.05	101.11
3024	NASDAQ	ADUS	Wed, Nov 3, 2021	93.50	98.83	93.02	98.68
3023	NASDAQ	ADUS	Tue, Nov 2, 2021	90.01	97.24	89.85	93.04
3022	NASDAQ	ADUS	Mon, Nov 1, 2021	95.00	97.85	93.00	96.00
3021	NASDAQ	ADUS	Fri, Oct 29, 2021	88.50	94.18	87.20	93.50
3020	NASDAQ	ADUS	Thu, Oct 28, 2021	83.96	87.70	83.96	87.49
3019	NASDAQ	ADUS	Wed, Oct 27, 2021	81.60	84.02	80.61	83.56
3018	NASDAQ	ADUS	Tue, Oct 26, 2021	82.05	82.39	81.09	82.00
3017	NASDAQ	ADUS	Mon, Oct 25, 2021	82.00	82.86	81.22	82.00
3016	NASDAQ	ADUS	Fri, Oct 22, 2021	79.58	82.55	79.58	82.00
3015	NASDAQ	ADUS	Thu, Oct 21, 2021	78.54	79.61	78.16	79.50
3014	NASDAQ	ADUS	Wed, Oct 20, 2021	77.47	79.39	77.37	78.39
3013	NASDAQ	ADUS	Tue, Oct 19, 2021	77.40	78.27	76.90	77.20
3012	NASDAQ	ADUS	Mon, Oct 18, 2021	76.50	77.44	75.42	77.00
3011	NASDAQ	ADUS	Fri, Oct 15, 2021	78.51	78.86	76.98	77.00
3010	NASDAQ	ADUS	Thu, Oct 14, 2021	76.93	78.17	76.17	77.00
3009	NASDAQ	ADUS	Wed, Oct 13, 2021	75.46	78.06	75.46	76.66
3008	NASDAQ	ADUS	Tue, Oct 12, 2021	73.62	75.89	73.28	75.43
3007	NASDAQ	ADUS	Mon, Oct 11, 2021	75.38	75.38	73.06	73.22
3006	NASDAQ	ADUS	Fri, Oct 8, 2021	74.94	76.47	74.15	75.13
3005	NASDAQ	ADUS	Thu, Oct 7, 2021	75.31	76.54	74.35	74.72
3004	NASDAQ	ADUS	Wed, Oct 6, 2021	75.15	75.38	73.23	74.59
3003	NASDAQ	ADUS	Tue, Oct 5, 2021	76.87	77.72	75.10	75.74
3002	NASDAQ	ADUS	Mon, Oct 4, 2021	78.87	79.62	76.91	77.03
3001	NASDAQ	ADUS	Fri, Oct 1, 2021	80.49	81.03	76.11	78.96
3000	NASDAQ	ADUS	Thu, Sep 30, 2021	82.69	83.00	79.66	79.75
2999	NASDAQ	ADUS	Wed, Sep 29, 2021	83.17	83.37	81.91	82.27
2998	NASDAQ	ADUS	Tue, Sep 28, 2021	85.42	85.59	82.47	82.64
2997	NASDAQ	ADUS	Mon, Sep 27, 2021	82.88	86.86	82.88	85.83
2996	NASDAQ	ADUS	Fri, Sep 24, 2021	84.02	84.61	82.31	83.02
2995	NASDAQ	ADUS	Thu, Sep 23, 2021	84.24	85.48	84.00	84.55
2994	NASDAQ	ADUS	Wed, Sep 22, 2021	84.60	85.08	83.35	83.84
2993	NASDAQ	ADUS	Tue, Sep 21, 2021	83.50	84.76	82.64	83.69
2992	NASDAQ	ADUS	Mon, Sep 20, 2021	84.43	86.07	81.72	82.76
2991	NASDAQ	ADUS	Fri, Sep 17, 2021	85.22	86.82	84.98	86.56
2990	NASDAQ	ADUS	Thu, Sep 16, 2021	86.84	88.53	85.02	85.02
2989	NASDAQ	ADUS	Wed, Sep 15, 2021	85.59	86.85	84.79	86.50
2988	NASDAQ	ADUS	Tue, Sep 14, 2021	87.70	88.10	85.72	85.75
2987	NASDAQ	ADUS	Mon, Sep 13, 2021	87.20	87.58	86.04	87.14
2986	NASDAQ	ADUS	Fri, Sep 10, 2021	88.22	88.22	84.98	86.53
2985	NASDAQ	ADUS	Thu, Sep 9, 2021	88.72	89.63	87.91	87.91
2984	NASDAQ	ADUS	Wed, Sep 8, 2021	88.50	89.46	88.04	88.86
2983	NASDAQ	ADUS	Tue, Sep 7, 2021	90.17	90.30	88.77	88.84
2982	NASDAQ	ADUS	Fri, Sep 3, 2021	91.73	91.73	89.62	90.25
2981	NASDAQ	ADUS	Thu, Sep 2, 2021	90.57	92.76	90.57	92.17
2980	NASDAQ	ADUS	Wed, Sep 1, 2021	91.59	91.59	88.73	90.24
2979	NASDAQ	ADUS	Tue, Aug 31, 2021	89.51	90.54	89.33	89.92
2978	NASDAQ	ADUS	Mon, Aug 30, 2021	90.96	90.96	89.50	89.95
2977	NASDAQ	ADUS	Fri, Aug 27, 2021	89.22	92.11	89.22	90.49
2976	NASDAQ	ADUS	Thu, Aug 26, 2021	90.20	90.20	88.53	89.12
2975	NASDAQ	ADUS	Wed, Aug 25, 2021	89.91	91.87	88.84	89.91
2974	NASDAQ	ADUS	Tue, Aug 24, 2021	88.51	90.04	87.69	89.78
2973	NASDAQ	ADUS	Mon, Aug 23, 2021	88.17	89.62	87.54	88.26
2972	NASDAQ	ADUS	Fri, Aug 20, 2021	86.33	87.74	85.36	87.57
2971	NASDAQ	ADUS	Thu, Aug 19, 2021	90.02	91.13	86.59	86.72
2970	NASDAQ	ADUS	Wed, Aug 18, 2021	90.40	91.75	90.26	90.60
2969	NASDAQ	ADUS	Tue, Aug 17, 2021	90.23	91.00	89.49	90.73
2968	NASDAQ	ADUS	Mon, Aug 16, 2021	89.58	91.25	88.52	90.38
2967	NASDAQ	ADUS	Fri, Aug 13, 2021	91.46	91.90	89.89	90.19
2966	NASDAQ	ADUS	Thu, Aug 12, 2021	91.11	92.19	89.74	91.25
2965	NASDAQ	ADUS	Wed, Aug 11, 2021	90.23	91.33	88.93	90.94
2964	NASDAQ	ADUS	Tue, Aug 10, 2021	92.78	92.98	87.80	90.23
2963	NASDAQ	ADUS	Mon, Aug 9, 2021	91.39	93.16	90.17	93.02
2962	NASDAQ	ADUS	Fri, Aug 6, 2021	89.56	91.50	88.66	91.40
2961	NASDAQ	ADUS	Thu, Aug 5, 2021	92.68	92.68	88.77	89.42
2960	NASDAQ	ADUS	Wed, Aug 4, 2021	92.86	94.64	90.66	92.00
2959	NASDAQ	ADUS	Tue, Aug 3, 2021	89.00	96.06	88.00	94.70
2958	NASDAQ	ADUS	Mon, Aug 2, 2021	86.86	87.67	84.56	85.11
2957	NASDAQ	ADUS	Fri, Jul 30, 2021	83.23	86.80	83.23	86.79
2956	NASDAQ	ADUS	Thu, Jul 29, 2021	83.64	84.47	82.81	83.81
2955	NASDAQ	ADUS	Wed, Jul 28, 2021	83.91	83.91	82.52	83.33
2954	NASDAQ	ADUS	Tue, Jul 27, 2021	82.92	83.68	82.51	83.00
2953	NASDAQ	ADUS	Mon, Jul 26, 2021	84.80	85.00	83.01	83.59
2952	NASDAQ	ADUS	Fri, Jul 23, 2021	82.45	84.73	82.28	84.65
2951	NASDAQ	ADUS	Thu, Jul 22, 2021	84.24	84.46	82.20	82.64
2950	NASDAQ	ADUS	Wed, Jul 21, 2021	84.33	84.88	83.70	84.06
2949	NASDAQ	ADUS	Tue, Jul 20, 2021	82.75	85.33	82.52	83.95
2948	NASDAQ	ADUS	Mon, Jul 19, 2021	81.38	83.58	80.64	82.10
2947	NASDAQ	ADUS	Fri, Jul 16, 2021	82.90	84.11	82.78	82.84
2946	NASDAQ	ADUS	Thu, Jul 15, 2021	81.86	82.23	80.97	82.11
2945	NASDAQ	ADUS	Wed, Jul 14, 2021	84.81	84.81	82.40	82.50
2944	NASDAQ	ADUS	Tue, Jul 13, 2021	86.63	87.78	84.50	84.51
2943	NASDAQ	ADUS	Mon, Jul 12, 2021	84.55	86.35	83.84	86.32
2942	NASDAQ	ADUS	Fri, Jul 9, 2021	84.66	85.28	84.58	84.64
2941	NASDAQ	ADUS	Thu, Jul 8, 2021	84.04	84.27	83.21	83.65
2940	NASDAQ	ADUS	Wed, Jul 7, 2021	86.65	87.69	84.83	85.60
2939	NASDAQ	ADUS	Tue, Jul 6, 2021	89.00	89.00	86.13	86.50
2938	NASDAQ	ADUS	Fri, Jul 2, 2021	89.37	89.68	87.84	88.89
2937	NASDAQ	ADUS	Thu, Jul 1, 2021	87.47	89.22	87.33	89.00
2936	NASDAQ	ADUS	Wed, Jun 30, 2021	88.35	88.35	86.81	87.24
2935	NASDAQ	ADUS	Tue, Jun 29, 2021	86.34	87.57	86.08	87.50
2934	NASDAQ	ADUS	Mon, Jun 28, 2021	88.07	88.54	85.43	86.11
2933	NASDAQ	ADUS	Fri, Jun 25, 2021	87.00	88.26	86.28	88.06
2932	NASDAQ	ADUS	Thu, Jun 24, 2021	85.25	87.17	85.25	86.62
2931	NASDAQ	ADUS	Wed, Jun 23, 2021	84.42	85.95	84.20	85.00
2930	NASDAQ	ADUS	Tue, Jun 22, 2021	84.50	85.44	83.92	84.00
2929	NASDAQ	ADUS	Mon, Jun 21, 2021	83.11	85.07	82.53	84.35
2928	NASDAQ	ADUS	Fri, Jun 18, 2021	82.97	83.16	80.32	80.75
2927	NASDAQ	ADUS	Thu, Jun 17, 2021	84.46	86.56	83.16	84.16
2926	NASDAQ	ADUS	Wed, Jun 16, 2021	87.90	89.46	84.18	84.38
2925	NASDAQ	ADUS	Tue, Jun 15, 2021	90.82	91.16	87.89	87.90
2924	NASDAQ	ADUS	Mon, Jun 14, 2021	90.97	91.49	89.03	90.87
2923	NASDAQ	ADUS	Fri, Jun 11, 2021	92.13	93.34	90.12	90.97
2922	NASDAQ	ADUS	Thu, Jun 10, 2021	92.71	93.28	91.31	92.21
2921	NASDAQ	ADUS	Wed, Jun 9, 2021	95.10	95.50	91.94	92.18
2920	NASDAQ	ADUS	Tue, Jun 8, 2021	95.47	95.47	94.34	94.60
2919	NASDAQ	ADUS	Mon, Jun 7, 2021	94.99	95.94	94.32	94.80
2918	NASDAQ	ADUS	Fri, Jun 4, 2021	94.90	95.61	94.15	94.91
2917	NASDAQ	ADUS	Thu, Jun 3, 2021	94.67	95.51	92.73	94.43
2916	NASDAQ	ADUS	Wed, Jun 2, 2021	95.77	95.77	94.45	95.27
2915	NASDAQ	ADUS	Tue, Jun 1, 2021	95.93	96.44	94.31	95.44
2914	NASDAQ	ADUS	Fri, May 28, 2021	96.43	96.57	95.20	96.17
2913	NASDAQ	ADUS	Thu, May 27, 2021	96.35	96.74	95.08	96.00
2912	NASDAQ	ADUS	Wed, May 26, 2021	94.82	96.84	94.32	95.87
2911	NASDAQ	ADUS	Tue, May 25, 2021	94.68	95.97	94.32	95.02
2910	NASDAQ	ADUS	Mon, May 24, 2021	94.77	95.81	94.53	94.62
2909	NASDAQ	ADUS	Fri, May 21, 2021	96.09	96.42	94.45	94.48
2908	NASDAQ	ADUS	Thu, May 20, 2021	95.40	95.92	94.39	95.72
2907	NASDAQ	ADUS	Wed, May 19, 2021	94.00	95.33	92.58	95.14
2906	NASDAQ	ADUS	Tue, May 18, 2021	94.78	96.30	94.78	95.00
2905	NASDAQ	ADUS	Mon, May 17, 2021	95.51	97.68	93.86	94.39
2904	NASDAQ	ADUS	Fri, May 14, 2021	92.87	96.69	92.25	95.87
2903	NASDAQ	ADUS	Thu, May 13, 2021	96.66	97.42	91.03	91.96
2902	NASDAQ	ADUS	Wed, May 12, 2021	96.24	97.51	95.47	96.33
2901	NASDAQ	ADUS	Tue, May 11, 2021	94.24	98.28	94.24	97.18
2900	NASDAQ	ADUS	Mon, May 10, 2021	97.36	98.66	95.81	96.30
2899	NASDAQ	ADUS	Fri, May 7, 2021	94.62	98.99	94.53	97.27
2898	NASDAQ	ADUS	Thu, May 6, 2021	93.08	95.42	91.14	94.22
2897	NASDAQ	ADUS	Wed, May 5, 2021	98.49	99.05	91.30	92.87
2896	NASDAQ	ADUS	Tue, May 4, 2021	104.30	104.30	94.35	98.83
2895	NASDAQ	ADUS	Mon, May 3, 2021	106.25	107.49	103.59	105.07
2894	NASDAQ	ADUS	Fri, Apr 30, 2021	107.43	110.32	105.25	105.80
2893	NASDAQ	ADUS	Thu, Apr 29, 2021	110.53	110.53	107.16	108.59
2892	NASDAQ	ADUS	Wed, Apr 28, 2021	107.59	110.60	107.59	110.13
2891	NASDAQ	ADUS	Tue, Apr 27, 2021	106.99	108.28	106.36	107.26
2890	NASDAQ	ADUS	Mon, Apr 26, 2021	109.40	110.36	107.16	107.37
2889	NASDAQ	ADUS	Fri, Apr 23, 2021	109.45	111.59	108.71	110.22
2888	NASDAQ	ADUS	Thu, Apr 22, 2021	108.07	109.80	107.33	109.11
2887	NASDAQ	ADUS	Wed, Apr 21, 2021	105.61	108.25	105.61	108.25
2886	NASDAQ	ADUS	Tue, Apr 20, 2021	106.78	108.18	105.86	105.90
2885	NASDAQ	ADUS	Mon, Apr 19, 2021	109.00	109.24	106.66	107.26
2884	NASDAQ	ADUS	Fri, Apr 16, 2021	109.19	109.76	107.86	108.35
2883	NASDAQ	ADUS	Thu, Apr 15, 2021	105.53	108.56	105.50	108.46
2882	NASDAQ	ADUS	Wed, Apr 14, 2021	106.19	107.76	104.55	104.94
2881	NASDAQ	ADUS	Tue, Apr 13, 2021	105.20	106.85	104.78	106.47
2880	NASDAQ	ADUS	Mon, Apr 12, 2021	107.08	107.68	105.53	106.00
2879	NASDAQ	ADUS	Fri, Apr 9, 2021	105.00	107.49	104.74	106.84
2878	NASDAQ	ADUS	Thu, Apr 8, 2021	103.84	105.34	102.55	105.34
2877	NASDAQ	ADUS	Wed, Apr 7, 2021	104.51	105.03	102.59	102.98
2876	NASDAQ	ADUS	Tue, Apr 6, 2021	105.94	106.37	104.14	104.51
2875	NASDAQ	ADUS	Mon, Apr 5, 2021	107.32	107.40	105.73	106.51
2874	NASDAQ	ADUS	Thu, Apr 1, 2021	104.95	108.04	104.50	106.49
2873	NASDAQ	ADUS	Wed, Mar 31, 2021	106.00	108.58	104.58	104.59
2872	NASDAQ	ADUS	Tue, Mar 30, 2021	104.61	106.63	103.50	105.59
2871	NASDAQ	ADUS	Mon, Mar 29, 2021	107.76	109.74	105.01	105.16
2870	NASDAQ	ADUS	Fri, Mar 26, 2021	104.60	107.60	104.10	107.60
2869	NASDAQ	ADUS	Thu, Mar 25, 2021	105.45	105.45	103.03	104.44
2868	NASDAQ	ADUS	Wed, Mar 24, 2021	108.01	108.93	105.48	105.48
2867	NASDAQ	ADUS	Tue, Mar 23, 2021	109.00	109.48	103.76	107.69
2866	NASDAQ	ADUS	Mon, Mar 22, 2021	110.00	112.39	108.79	109.52
2865	NASDAQ	ADUS	Fri, Mar 19, 2021	107.56	109.98	106.78	109.48
2864	NASDAQ	ADUS	Thu, Mar 18, 2021	104.86	107.53	104.86	107.17
2863	NASDAQ	ADUS	Wed, Mar 17, 2021	104.49	106.70	103.14	106.35
2862	NASDAQ	ADUS	Tue, Mar 16, 2021	108.24	108.24	103.27	104.80
2861	NASDAQ	ADUS	Mon, Mar 15, 2021	105.80	108.74	105.70	107.82
2860	NASDAQ	ADUS	Fri, Mar 12, 2021	101.87	106.64	101.87	106.25
2859	NASDAQ	ADUS	Thu, Mar 11, 2021	104.06	104.38	101.64	102.36
2858	NASDAQ	ADUS	Wed, Mar 10, 2021	104.65	107.09	103.38	103.38
2857	NASDAQ	ADUS	Tue, Mar 9, 2021	98.84	103.12	97.01	102.73
2856	NASDAQ	ADUS	Mon, Mar 8, 2021	94.61	97.04	93.88	96.19
2855	NASDAQ	ADUS	Fri, Mar 5, 2021	93.06	93.98	88.67	93.83
2854	NASDAQ	ADUS	Thu, Mar 4, 2021	97.12	99.29	92.02	93.01
2853	NASDAQ	ADUS	Wed, Mar 3, 2021	102.63	103.43	97.28	97.73
2852	NASDAQ	ADUS	Tue, Mar 2, 2021	100.58	105.11	100.07	104.13
2851	NASDAQ	ADUS	Mon, Mar 1, 2021	108.09	108.38	101.75	102.46
2850	NASDAQ	ADUS	Fri, Feb 26, 2021	113.30	113.35	101.75	107.57
2849	NASDAQ	ADUS	Thu, Feb 25, 2021	120.66	121.51	113.00	113.26
2848	NASDAQ	ADUS	Wed, Feb 24, 2021	115.46	121.99	114.23	121.31
2847	NASDAQ	ADUS	Tue, Feb 23, 2021	115.23	116.09	112.38	115.09
2846	NASDAQ	ADUS	Mon, Feb 22, 2021	116.78	116.78	113.46	115.52
2845	NASDAQ	ADUS	Fri, Feb 19, 2021	116.90	118.20	115.86	117.61
2844	NASDAQ	ADUS	Thu, Feb 18, 2021	119.15	119.15	115.45	116.82
2843	NASDAQ	ADUS	Wed, Feb 17, 2021	120.21	121.49	119.23	119.71
2842	NASDAQ	ADUS	Tue, Feb 16, 2021	123.52	123.52	120.15	121.49
2841	NASDAQ	ADUS	Fri, Feb 12, 2021	123.32	124.00	122.27	123.17
2840	NASDAQ	ADUS	Thu, Feb 11, 2021	125.48	126.14	123.25	123.75
2839	NASDAQ	ADUS	Wed, Feb 10, 2021	126.80	127.74	124.57	125.05
2838	NASDAQ	ADUS	Tue, Feb 9, 2021	127.10	127.10	125.48	126.03
2837	NASDAQ	ADUS	Mon, Feb 8, 2021	125.33	129.01	124.15	126.69
2836	NASDAQ	ADUS	Fri, Feb 5, 2021	122.05	124.10	119.48	124.10
2835	NASDAQ	ADUS	Thu, Feb 4, 2021	119.28	122.87	118.15	120.81
2834	NASDAQ	ADUS	Wed, Feb 3, 2021	118.86	119.87	115.43	118.56
2833	NASDAQ	ADUS	Tue, Feb 2, 2021	115.08	119.12	114.89	118.21
2832	NASDAQ	ADUS	Mon, Feb 1, 2021	112.55	114.65	112.13	114.57
2831	NASDAQ	ADUS	Fri, Jan 29, 2021	113.52	115.34	111.64	112.55
2830	NASDAQ	ADUS	Thu, Jan 28, 2021	115.38	117.31	111.21	113.91
2829	NASDAQ	ADUS	Wed, Jan 27, 2021	123.04	123.04	115.42	115.75
2828	NASDAQ	ADUS	Tue, Jan 26, 2021	128.80	128.80	123.70	124.13
2827	NASDAQ	ADUS	Mon, Jan 25, 2021	127.57	128.54	122.86	127.46
2826	NASDAQ	ADUS	Fri, Jan 22, 2021	124.23	127.99	121.45	127.80
2825	NASDAQ	ADUS	Thu, Jan 21, 2021	125.49	125.97	123.31	124.40
2824	NASDAQ	ADUS	Wed, Jan 20, 2021	122.23	125.52	121.52	124.95
2823	NASDAQ	ADUS	Tue, Jan 19, 2021	121.57	122.01	119.05	121.47
2822	NASDAQ	ADUS	Fri, Jan 15, 2021	120.73	121.76	118.02	120.43
2821	NASDAQ	ADUS	Thu, Jan 14, 2021	121.49	122.09	119.81	121.33
2820	NASDAQ	ADUS	Wed, Jan 13, 2021	121.85	121.85	119.37	120.27
2819	NASDAQ	ADUS	Tue, Jan 12, 2021	120.16	123.29	119.99	121.46
2818	NASDAQ	ADUS	Mon, Jan 11, 2021	120.97	122.50	119.22	121.10
2817	NASDAQ	ADUS	Fri, Jan 8, 2021	123.49	123.82	120.55	121.67
2816	NASDAQ	ADUS	Thu, Jan 7, 2021	120.15	123.58	120.15	123.49
2815	NASDAQ	ADUS	Wed, Jan 6, 2021	114.13	121.56	113.27	119.74
2814	NASDAQ	ADUS	Tue, Jan 5, 2021	115.49	116.42	114.49	114.67
2813	NASDAQ	ADUS	Mon, Jan 4, 2021	117.63	117.66	115.23	116.26
2812	NASDAQ	ADUS	Thu, Dec 31, 2020	115.81	117.99	114.97	117.09
2811	NASDAQ	ADUS	Wed, Dec 30, 2020	116.17	116.69	115.56	116.02
2810	NASDAQ	ADUS	Tue, Dec 29, 2020	117.07	117.61	114.01	116.01
2809	NASDAQ	ADUS	Mon, Dec 28, 2020	116.07	117.53	115.08	117.12
2808	NASDAQ	ADUS	Thu, Dec 24, 2020	115.81	116.31	114.08	115.24
2807	NASDAQ	ADUS	Wed, Dec 23, 2020	115.00	116.20	113.28	115.01
2806	NASDAQ	ADUS	Tue, Dec 22, 2020	112.95	115.30	112.85	114.74
2805	NASDAQ	ADUS	Mon, Dec 21, 2020	114.10	115.49	111.69	112.99
2804	NASDAQ	ADUS	Fri, Dec 18, 2020	113.52	116.08	111.12	115.16
2803	NASDAQ	ADUS	Thu, Dec 17, 2020	109.55	112.56	109.55	112.56
2802	NASDAQ	ADUS	Wed, Dec 16, 2020	108.55	109.91	107.93	109.29
2801	NASDAQ	ADUS	Tue, Dec 15, 2020	104.16	108.21	103.75	107.79
2800	NASDAQ	ADUS	Mon, Dec 14, 2020	105.85	105.92	103.46	103.46
2799	NASDAQ	ADUS	Fri, Dec 11, 2020	104.45	105.86	103.07	104.78
2798	NASDAQ	ADUS	Thu, Dec 10, 2020	103.85	106.00	103.75	105.05
2797	NASDAQ	ADUS	Wed, Dec 9, 2020	105.11	107.38	103.25	104.28
2796	NASDAQ	ADUS	Tue, Dec 8, 2020	103.00	106.28	101.91	105.38
2795	NASDAQ	ADUS	Mon, Dec 7, 2020	104.56	105.92	104.39	105.77
2794	NASDAQ	ADUS	Fri, Dec 4, 2020	101.89	104.87	101.37	104.37
2793	NASDAQ	ADUS	Thu, Dec 3, 2020	102.70	102.79	100.82	101.06
2792	NASDAQ	ADUS	Wed, Dec 2, 2020	101.67	102.87	100.38	102.01
2791	NASDAQ	ADUS	Tue, Dec 1, 2020	99.99	102.56	98.46	101.66
2790	NASDAQ	ADUS	Mon, Nov 30, 2020	95.56	99.64	95.41	99.25
2789	NASDAQ	ADUS	Fri, Nov 27, 2020	96.42	96.48	95.10	96.25
2788	NASDAQ	ADUS	Wed, Nov 25, 2020	96.06	96.90	93.50	96.06
2787	NASDAQ	ADUS	Tue, Nov 24, 2020	97.44	101.98	95.49	95.83
2786	NASDAQ	ADUS	Mon, Nov 23, 2020	95.23	98.01	95.08	97.15
2785	NASDAQ	ADUS	Fri, Nov 20, 2020	94.45	96.32	94.35	95.49
2784	NASDAQ	ADUS	Thu, Nov 19, 2020	96.93	99.33	93.67	95.42
2783	NASDAQ	ADUS	Wed, Nov 18, 2020	100.36	101.77	95.81	96.55
2782	NASDAQ	ADUS	Tue, Nov 17, 2020	99.34	100.53	99.05	99.70
2781	NASDAQ	ADUS	Mon, Nov 16, 2020	101.91	102.26	97.95	100.07
2780	NASDAQ	ADUS	Fri, Nov 13, 2020	99.94	102.08	99.18	101.07
2779	NASDAQ	ADUS	Thu, Nov 12, 2020	103.76	104.76	97.73	99.86
2778	NASDAQ	ADUS	Wed, Nov 11, 2020	100.84	104.69	98.54	103.39
2777	NASDAQ	ADUS	Tue, Nov 10, 2020	102.81	103.15	97.82	100.16
2776	NASDAQ	ADUS	Mon, Nov 9, 2020	112.47	113.63	101.24	101.46
2775	NASDAQ	ADUS	Fri, Nov 6, 2020	106.72	109.46	104.65	107.59
2774	NASDAQ	ADUS	Thu, Nov 5, 2020	109.00	109.97	103.45	105.83
2773	NASDAQ	ADUS	Wed, Nov 4, 2020	109.27	111.02	107.72	108.89
2772	NASDAQ	ADUS	Tue, Nov 3, 2020	105.65	117.77	101.00	109.16
2771	NASDAQ	ADUS	Mon, Nov 2, 2020	98.57	102.03	97.72	101.07
2770	NASDAQ	ADUS	Fri, Oct 30, 2020	98.41	99.26	96.23	97.57
2769	NASDAQ	ADUS	Thu, Oct 29, 2020	98.96	99.88	97.57	98.71
2768	NASDAQ	ADUS	Wed, Oct 28, 2020	100.70	100.70	99.03	99.22
2767	NASDAQ	ADUS	Tue, Oct 27, 2020	101.11	103.75	98.85	102.34
2766	NASDAQ	ADUS	Mon, Oct 26, 2020	100.04	101.57	99.27	100.98
2765	NASDAQ	ADUS	Fri, Oct 23, 2020	103.53	104.66	99.97	101.16
2764	NASDAQ	ADUS	Thu, Oct 22, 2020	101.19	104.08	100.07	103.93
2763	NASDAQ	ADUS	Wed, Oct 21, 2020	100.95	101.58	100.09	100.91
2762	NASDAQ	ADUS	Tue, Oct 20, 2020	101.41	102.12	100.57	100.88
2761	NASDAQ	ADUS	Mon, Oct 19, 2020	102.79	103.49	100.23	100.52
2760	NASDAQ	ADUS	Fri, Oct 16, 2020	102.13	103.78	101.76	102.53
2759	NASDAQ	ADUS	Thu, Oct 15, 2020	101.25	103.24	99.74	102.69
2758	NASDAQ	ADUS	Wed, Oct 14, 2020	101.27	104.02	101.00	102.03
2757	NASDAQ	ADUS	Tue, Oct 13, 2020	97.97	101.00	97.62	100.76
2756	NASDAQ	ADUS	Mon, Oct 12, 2020	97.42	98.54	97.13	98.37
2755	NASDAQ	ADUS	Fri, Oct 9, 2020	97.04	98.25	95.63	96.55
2754	NASDAQ	ADUS	Thu, Oct 8, 2020	97.46	98.65	96.03	96.22
2753	NASDAQ	ADUS	Wed, Oct 7, 2020	97.57	97.79	96.34	96.46
2752	NASDAQ	ADUS	Tue, Oct 6, 2020	98.08	98.53	96.34	96.67
2751	NASDAQ	ADUS	Mon, Oct 5, 2020	95.98	98.04	95.58	97.42
2750	NASDAQ	ADUS	Fri, Oct 2, 2020	96.08	97.69	94.20	95.05
2749	NASDAQ	ADUS	Thu, Oct 1, 2020	95.31	97.75	94.20	97.63
2748	NASDAQ	ADUS	Wed, Sep 30, 2020	93.07	95.45	93.07	94.51
2747	NASDAQ	ADUS	Tue, Sep 29, 2020	93.36	94.33	91.90	93.37
2746	NASDAQ	ADUS	Mon, Sep 28, 2020	94.12	95.70	93.02	93.67
2745	NASDAQ	ADUS	Fri, Sep 25, 2020	89.88	93.42	89.88	93.15
2744	NASDAQ	ADUS	Thu, Sep 24, 2020	90.83	92.74	89.41	89.88
2743	NASDAQ	ADUS	Wed, Sep 23, 2020	95.03	95.04	90.89	91.58
2742	NASDAQ	ADUS	Tue, Sep 22, 2020	94.58	95.21	91.82	94.89
2741	NASDAQ	ADUS	Mon, Sep 21, 2020	93.96	95.30	92.60	94.43
2740	NASDAQ	ADUS	Fri, Sep 18, 2020	96.85	97.42	94.64	96.33
2739	NASDAQ	ADUS	Thu, Sep 17, 2020	94.89	96.14	94.20	96.08
2738	NASDAQ	ADUS	Wed, Sep 16, 2020	95.97	98.63	95.97	96.14
2737	NASDAQ	ADUS	Tue, Sep 15, 2020	94.79	96.40	94.64	95.25
2736	NASDAQ	ADUS	Mon, Sep 14, 2020	94.16	94.93	93.26	93.88
2735	NASDAQ	ADUS	Fri, Sep 11, 2020	92.88	94.63	91.57	93.75
2734	NASDAQ	ADUS	Thu, Sep 10, 2020	92.70	93.29	91.60	92.26
2733	NASDAQ	ADUS	Wed, Sep 9, 2020	89.37	92.26	89.05	92.25
2732	NASDAQ	ADUS	Tue, Sep 8, 2020	87.09	89.36	86.40	88.87
2731	NASDAQ	ADUS	Fri, Sep 4, 2020	90.02	90.67	86.40	87.82
2730	NASDAQ	ADUS	Thu, Sep 3, 2020	92.79	93.38	88.64	89.01
2729	NASDAQ	ADUS	Wed, Sep 2, 2020	93.23	94.19	91.65	92.94
2728	NASDAQ	ADUS	Tue, Sep 1, 2020	93.06	93.91	92.43	92.99
2727	NASDAQ	ADUS	Mon, Aug 31, 2020	94.40	94.56	93.24	93.66
2726	NASDAQ	ADUS	Fri, Aug 28, 2020	94.26	95.35	93.48	94.68
2725	NASDAQ	ADUS	Thu, Aug 27, 2020	93.39	95.59	92.58	94.00
2724	NASDAQ	ADUS	Wed, Aug 26, 2020	94.42	94.45	93.00	93.27
2723	NASDAQ	ADUS	Tue, Aug 25, 2020	92.50	95.00	91.16	94.75
2722	NASDAQ	ADUS	Mon, Aug 24, 2020	96.55	96.55	91.75	92.29
2721	NASDAQ	ADUS	Fri, Aug 21, 2020	96.55	96.97	94.91	95.94
2720	NASDAQ	ADUS	Thu, Aug 20, 2020	96.00	97.39	95.84	96.56
2719	NASDAQ	ADUS	Wed, Aug 19, 2020	97.00	97.97	96.31	96.71
2718	NASDAQ	ADUS	Tue, Aug 18, 2020	95.86	96.99	95.54	96.69
2717	NASDAQ	ADUS	Mon, Aug 17, 2020	94.17	96.29	92.79	95.82
2716	NASDAQ	ADUS	Fri, Aug 14, 2020	97.50	97.50	94.61	94.72
2715	NASDAQ	ADUS	Thu, Aug 13, 2020	94.26	98.02	92.88	97.50
2714	NASDAQ	ADUS	Wed, Aug 12, 2020	102.46	102.46	97.75	98.19
2713	NASDAQ	ADUS	Tue, Aug 11, 2020	103.39	106.98	101.38	101.98
2712	NASDAQ	ADUS	Mon, Aug 10, 2020	99.37	103.84	98.77	101.32
2711	NASDAQ	ADUS	Fri, Aug 7, 2020	97.13	99.57	97.13	99.30
2710	NASDAQ	ADUS	Thu, Aug 6, 2020	96.49	97.68	95.68	97.11
2709	NASDAQ	ADUS	Wed, Aug 5, 2020	97.97	98.37	96.00	96.48
2708	NASDAQ	ADUS	Tue, Aug 4, 2020	99.68	99.68	96.04	96.81
2707	NASDAQ	ADUS	Mon, Aug 3, 2020	96.98	100.22	95.63	99.87
2706	NASDAQ	ADUS	Fri, Jul 31, 2020	97.23	97.54	95.02	96.41
2705	NASDAQ	ADUS	Thu, Jul 30, 2020	95.41	97.63	95.41	97.10
2704	NASDAQ	ADUS	Wed, Jul 29, 2020	93.18	97.53	93.18	96.93
2703	NASDAQ	ADUS	Tue, Jul 28, 2020	94.55	95.04	92.57	92.78
2702	NASDAQ	ADUS	Mon, Jul 27, 2020	93.45	95.00	92.97	94.85
2701	NASDAQ	ADUS	Fri, Jul 24, 2020	94.80	96.13	93.01	93.37
2700	NASDAQ	ADUS	Thu, Jul 23, 2020	92.12	95.00	92.12	94.90
2699	NASDAQ	ADUS	Wed, Jul 22, 2020	89.27	92.65	89.27	92.15
2698	NASDAQ	ADUS	Tue, Jul 21, 2020	87.53	89.48	86.77	89.27
2697	NASDAQ	ADUS	Mon, Jul 20, 2020	87.99	89.71	86.31	86.58
2696	NASDAQ	ADUS	Fri, Jul 17, 2020	88.64	89.00	86.93	88.00
2695	NASDAQ	ADUS	Thu, Jul 16, 2020	92.00	92.06	88.06	88.63
2694	NASDAQ	ADUS	Wed, Jul 15, 2020	89.76	93.54	87.86	92.33
2693	NASDAQ	ADUS	Tue, Jul 14, 2020	87.66	88.30	86.12	88.00
2692	NASDAQ	ADUS	Mon, Jul 13, 2020	90.53	92.19	87.12	87.22
2691	NASDAQ	ADUS	Fri, Jul 10, 2020	89.76	90.17	89.00	89.60
2690	NASDAQ	ADUS	Thu, Jul 9, 2020	89.31	90.98	88.39	89.64
2689	NASDAQ	ADUS	Wed, Jul 8, 2020	90.92	90.92	87.04	89.99
2688	NASDAQ	ADUS	Tue, Jul 7, 2020	89.58	92.84	88.51	91.07
2687	NASDAQ	ADUS	Mon, Jul 6, 2020	93.02	93.27	89.93	90.35
2686	NASDAQ	ADUS	Thu, Jul 2, 2020	93.97	94.80	91.64	92.14
2685	NASDAQ	ADUS	Wed, Jul 1, 2020	92.83	94.45	91.75	92.50
2684	NASDAQ	ADUS	Tue, Jun 30, 2020	90.97	92.91	90.09	92.56
2683	NASDAQ	ADUS	Mon, Jun 29, 2020	90.27	91.44	89.43	91.31
2682	NASDAQ	ADUS	Fri, Jun 26, 2020	92.47	93.63	88.61	89.10
2681	NASDAQ	ADUS	Thu, Jun 25, 2020	91.32	93.12	90.16	92.47
2680	NASDAQ	ADUS	Wed, Jun 24, 2020	93.64	94.68	91.61	91.72
2679	NASDAQ	ADUS	Tue, Jun 23, 2020	94.80	95.72	93.54	94.91
2678	NASDAQ	ADUS	Mon, Jun 22, 2020	93.89	94.24	91.50	94.06
2677	NASDAQ	ADUS	Fri, Jun 19, 2020	93.43	96.09	93.43	94.68
2676	NASDAQ	ADUS	Thu, Jun 18, 2020	93.12	94.13	92.03	92.51
2675	NASDAQ	ADUS	Wed, Jun 17, 2020	96.83	97.59	93.35	94.18
2674	NASDAQ	ADUS	Tue, Jun 16, 2020	97.16	98.09	95.18	96.14
2673	NASDAQ	ADUS	Mon, Jun 15, 2020	89.05	94.70	88.64	94.57
2672	NASDAQ	ADUS	Fri, Jun 12, 2020	91.97	92.98	88.36	91.10
2671	NASDAQ	ADUS	Thu, Jun 11, 2020	92.19	93.15	88.87	89.39
2670	NASDAQ	ADUS	Wed, Jun 10, 2020	97.39	97.47	94.02	95.26
2669	NASDAQ	ADUS	Tue, Jun 9, 2020	96.41	98.24	95.47	97.20
2668	NASDAQ	ADUS	Mon, Jun 8, 2020	98.22	99.47	96.58	97.30
2667	NASDAQ	ADUS	Fri, Jun 5, 2020	100.97	101.60	96.07	97.04
2666	NASDAQ	ADUS	Thu, Jun 4, 2020	97.69	99.06	96.56	98.65
2665	NASDAQ	ADUS	Wed, Jun 3, 2020	99.73	102.10	98.26	98.54
2664	NASDAQ	ADUS	Tue, Jun 2, 2020	99.04	100.00	96.54	98.93
2663	NASDAQ	ADUS	Mon, Jun 1, 2020	99.52	99.65	97.95	98.43
2662	NASDAQ	ADUS	Fri, May 29, 2020	96.48	99.58	95.41	98.96
2661	NASDAQ	ADUS	Thu, May 28, 2020	98.72	98.80	95.99	96.87
2660	NASDAQ	ADUS	Wed, May 27, 2020	97.43	97.98	92.22	97.37
2659	NASDAQ	ADUS	Tue, May 26, 2020	95.75	97.04	93.91	96.40
2658	NASDAQ	ADUS	Fri, May 22, 2020	92.01	93.19	89.01	92.98
2657	NASDAQ	ADUS	Thu, May 21, 2020	90.79	92.84	89.55	91.97
2656	NASDAQ	ADUS	Wed, May 20, 2020	90.65	93.63	89.41	90.85
2655	NASDAQ	ADUS	Tue, May 19, 2020	89.64	91.67	87.83	89.00
2654	NASDAQ	ADUS	Mon, May 18, 2020	86.41	90.77	85.82	89.93
2653	NASDAQ	ADUS	Fri, May 15, 2020	80.40	84.22	80.40	83.83
2652	NASDAQ	ADUS	Thu, May 14, 2020	80.24	80.94	77.62	80.81
2651	NASDAQ	ADUS	Wed, May 13, 2020	82.01	83.32	80.36	81.57
2650	NASDAQ	ADUS	Tue, May 12, 2020	84.42	85.21	82.25	82.34
2649	NASDAQ	ADUS	Mon, May 11, 2020	81.61	86.28	81.53	83.77
2648	NASDAQ	ADUS	Fri, May 8, 2020	84.22	84.43	81.82	82.61
2647	NASDAQ	ADUS	Thu, May 7, 2020	85.16	86.66	82.85	83.00
2646	NASDAQ	ADUS	Wed, May 6, 2020	89.22	89.28	83.00	83.37
2645	NASDAQ	ADUS	Tue, May 5, 2020	78.20	92.39	77.61	88.65
2644	NASDAQ	ADUS	Mon, May 4, 2020	80.27	80.27	73.79	73.92
2643	NASDAQ	ADUS	Fri, May 1, 2020	79.80	80.55	78.10	80.45
2642	NASDAQ	ADUS	Thu, Apr 30, 2020	81.66	85.10	79.87	81.02
2641	NASDAQ	ADUS	Wed, Apr 29, 2020	80.56	83.70	79.24	83.08
2640	NASDAQ	ADUS	Tue, Apr 28, 2020	80.86	80.86	78.05	78.69
2639	NASDAQ	ADUS	Mon, Apr 27, 2020	77.83	81.13	77.36	79.49
2638	NASDAQ	ADUS	Fri, Apr 24, 2020	78.02	78.21	76.68	77.16
2637	NASDAQ	ADUS	Thu, Apr 23, 2020	77.88	78.88	76.33	77.92
2636	NASDAQ	ADUS	Wed, Apr 22, 2020	78.50	79.41	77.25	77.88
2635	NASDAQ	ADUS	Tue, Apr 21, 2020	77.73	78.83	76.39	77.33
2634	NASDAQ	ADUS	Mon, Apr 20, 2020	78.77	80.77	77.39	79.40
2633	NASDAQ	ADUS	Fri, Apr 17, 2020	77.13	81.00	74.51	80.35
2632	NASDAQ	ADUS	Thu, Apr 16, 2020	76.17	77.75	74.66	75.29
2631	NASDAQ	ADUS	Wed, Apr 15, 2020	74.62	76.08	72.72	75.81
2630	NASDAQ	ADUS	Tue, Apr 14, 2020	76.78	77.67	74.63	77.01
2629	NASDAQ	ADUS	Mon, Apr 13, 2020	80.37	80.85	74.80	74.90
2628	NASDAQ	ADUS	Thu, Apr 9, 2020	81.66	83.89	79.81	81.76
2627	NASDAQ	ADUS	Wed, Apr 8, 2020	79.89	81.36	78.00	80.01
2626	NASDAQ	ADUS	Tue, Apr 7, 2020	81.53	83.64	77.57	78.41
2625	NASDAQ	ADUS	Mon, Apr 6, 2020	73.92	79.98	73.68	79.16
2624	NASDAQ	ADUS	Fri, Apr 3, 2020	69.08	72.02	67.56	71.53
2623	NASDAQ	ADUS	Thu, Apr 2, 2020	65.27	69.64	64.43	68.89
2622	NASDAQ	ADUS	Wed, Apr 1, 2020	64.36	67.81	62.56	65.29
2621	NASDAQ	ADUS	Tue, Mar 31, 2020	69.56	73.23	66.33	67.60
2620	NASDAQ	ADUS	Mon, Mar 30, 2020	66.92	70.82	66.92	69.01
2619	NASDAQ	ADUS	Fri, Mar 27, 2020	67.64	68.80	62.66	66.76
2618	NASDAQ	ADUS	Thu, Mar 26, 2020	63.36	70.00	63.36	70.00
2617	NASDAQ	ADUS	Wed, Mar 25, 2020	65.92	68.83	61.70	62.38
2616	NASDAQ	ADUS	Tue, Mar 24, 2020	64.37	67.20	62.50	66.49
2615	NASDAQ	ADUS	Mon, Mar 23, 2020	57.63	61.93	53.75	61.60
2614	NASDAQ	ADUS	Fri, Mar 20, 2020	64.69	68.89	49.34	57.50
2613	NASDAQ	ADUS	Thu, Mar 19, 2020	65.63	72.56	62.80	64.10
2612	NASDAQ	ADUS	Wed, Mar 18, 2020	51.43	66.14	43.13	65.57
2611	NASDAQ	ADUS	Tue, Mar 17, 2020	54.02	54.89	47.78	48.40
2610	NASDAQ	ADUS	Mon, Mar 16, 2020	58.36	62.45	52.74	53.00
2609	NASDAQ	ADUS	Fri, Mar 13, 2020	63.06	65.10	56.99	64.80
2608	NASDAQ	ADUS	Thu, Mar 12, 2020	63.28	65.62	60.67	60.83
2607	NASDAQ	ADUS	Wed, Mar 11, 2020	68.78	70.13	65.65	67.64
2606	NASDAQ	ADUS	Tue, Mar 10, 2020	72.76	73.00	68.44	70.51
2605	NASDAQ	ADUS	Mon, Mar 9, 2020	73.04	75.21	70.03	70.43
2604	NASDAQ	ADUS	Fri, Mar 6, 2020	74.17	76.86	74.06	76.40
2603	NASDAQ	ADUS	Thu, Mar 5, 2020	75.95	77.83	74.74	76.19
2602	NASDAQ	ADUS	Wed, Mar 4, 2020	77.12	78.22	75.46	77.61
2601	NASDAQ	ADUS	Tue, Mar 3, 2020	80.75	83.99	76.31	77.04
2600	NASDAQ	ADUS	Mon, Mar 2, 2020	75.75	82.37	75.75	82.08
2599	NASDAQ	ADUS	Fri, Feb 28, 2020	83.31	83.36	74.17	76.27
2598	NASDAQ	ADUS	Thu, Feb 27, 2020	92.24	92.40	88.99	89.55
2597	NASDAQ	ADUS	Wed, Feb 26, 2020	93.62	95.11	92.92	93.62
2596	NASDAQ	ADUS	Tue, Feb 25, 2020	96.77	98.27	93.59	93.62
2595	NASDAQ	ADUS	Mon, Feb 24, 2020	95.79	97.26	95.62	96.40
2594	NASDAQ	ADUS	Fri, Feb 21, 2020	98.51	98.51	97.12	98.16
2593	NASDAQ	ADUS	Thu, Feb 20, 2020	99.68	100.83	97.86	98.45
2592	NASDAQ	ADUS	Wed, Feb 19, 2020	100.09	100.34	99.59	99.67
2591	NASDAQ	ADUS	Tue, Feb 18, 2020	104.11	104.56	99.53	99.79
2590	NASDAQ	ADUS	Fri, Feb 14, 2020	103.17	104.09	102.44	103.82
2589	NASDAQ	ADUS	Thu, Feb 13, 2020	101.60	104.03	101.48	102.77
2588	NASDAQ	ADUS	Wed, Feb 12, 2020	101.35	102.30	100.37	101.60
2587	NASDAQ	ADUS	Tue, Feb 11, 2020	100.00	102.03	99.91	100.82
2586	NASDAQ	ADUS	Mon, Feb 10, 2020	99.57	100.05	99.06	100.00
2585	NASDAQ	ADUS	Fri, Feb 7, 2020	99.03	100.09	98.79	99.56
2584	NASDAQ	ADUS	Thu, Feb 6, 2020	96.96	100.39	96.49	99.18
2583	NASDAQ	ADUS	Wed, Feb 5, 2020	97.77	99.07	96.39	96.76
2582	NASDAQ	ADUS	Tue, Feb 4, 2020	95.73	97.90	95.73	97.05
2581	NASDAQ	ADUS	Mon, Feb 3, 2020	94.83	96.47	94.53	94.81
2580	NASDAQ	ADUS	Fri, Jan 31, 2020	96.55	96.75	94.08	94.34
2579	NASDAQ	ADUS	Thu, Jan 30, 2020	97.23	97.34	95.62	96.73
2578	NASDAQ	ADUS	Wed, Jan 29, 2020	98.00	99.50	97.48	97.66
2577	NASDAQ	ADUS	Tue, Jan 28, 2020	96.97	98.83	96.43	98.09
2576	NASDAQ	ADUS	Mon, Jan 27, 2020	95.85	97.02	95.36	96.61
2575	NASDAQ	ADUS	Fri, Jan 24, 2020	96.44	96.85	96.11	96.36
2574	NASDAQ	ADUS	Thu, Jan 23, 2020	97.51	97.75	95.55	96.22
2573	NASDAQ	ADUS	Wed, Jan 22, 2020	98.19	98.90	97.15	97.67
2572	NASDAQ	ADUS	Tue, Jan 21, 2020	96.94	99.13	96.70	97.93
2571	NASDAQ	ADUS	Fri, Jan 17, 2020	98.11	98.11	96.94	97.40
2570	NASDAQ	ADUS	Thu, Jan 16, 2020	98.19	98.56	97.22	98.00
2569	NASDAQ	ADUS	Wed, Jan 15, 2020	99.58	100.00	97.99	98.22
2568	NASDAQ	ADUS	Tue, Jan 14, 2020	100.16	101.18	99.26	99.59
2567	NASDAQ	ADUS	Mon, Jan 13, 2020	100.00	101.22	99.43	100.52
2566	NASDAQ	ADUS	Fri, Jan 10, 2020	99.75	99.90	98.27	99.85
2565	NASDAQ	ADUS	Thu, Jan 9, 2020	97.79	99.08	97.72	99.02
2564	NASDAQ	ADUS	Wed, Jan 8, 2020	95.64	97.35	95.64	97.26
2563	NASDAQ	ADUS	Tue, Jan 7, 2020	96.02	96.94	95.59	96.02
2562	NASDAQ	ADUS	Mon, Jan 6, 2020	95.01	97.23	93.76	96.44
2561	NASDAQ	ADUS	Fri, Jan 3, 2020	94.05	95.84	94.05	95.59
2560	NASDAQ	ADUS	Thu, Jan 2, 2020	97.44	97.45	94.20	95.07
2559	NASDAQ	ADUS	Tue, Dec 31, 2019	95.99	97.67	95.85	97.22
2558	NASDAQ	ADUS	Mon, Dec 30, 2019	95.55	96.30	94.51	96.30
2557	NASDAQ	ADUS	Fri, Dec 27, 2019	95.12	96.24	94.50	95.61
2556	NASDAQ	ADUS	Thu, Dec 26, 2019	94.17	95.37	94.17	95.08
2555	NASDAQ	ADUS	Tue, Dec 24, 2019	92.34	94.62	91.69	94.53
2554	NASDAQ	ADUS	Mon, Dec 23, 2019	91.55	92.65	90.60	92.18
2553	NASDAQ	ADUS	Fri, Dec 20, 2019	92.66	92.66	90.91	91.29
2552	NASDAQ	ADUS	Thu, Dec 19, 2019	92.39	92.92	91.19	92.22
2551	NASDAQ	ADUS	Wed, Dec 18, 2019	91.90	92.85	91.66	92.10
2550	NASDAQ	ADUS	Tue, Dec 17, 2019	92.16	93.31	91.61	91.89
2549	NASDAQ	ADUS	Mon, Dec 16, 2019	92.13	93.65	91.52	92.32
2548	NASDAQ	ADUS	Fri, Dec 13, 2019	92.54	93.82	90.88	91.52
2547	NASDAQ	ADUS	Thu, Dec 12, 2019	92.53	93.13	91.72	92.48
2546	NASDAQ	ADUS	Wed, Dec 11, 2019	93.42	93.90	92.08	92.79
2545	NASDAQ	ADUS	Tue, Dec 10, 2019	94.16	94.30	92.78	93.42
2544	NASDAQ	ADUS	Mon, Dec 9, 2019	95.15	95.85	93.49	93.77
2543	NASDAQ	ADUS	Fri, Dec 6, 2019	94.34	95.76	94.06	95.41
2542	NASDAQ	ADUS	Thu, Dec 5, 2019	93.95	94.59	93.31	93.80
2541	NASDAQ	ADUS	Wed, Dec 4, 2019	93.27	94.44	92.94	94.14
2540	NASDAQ	ADUS	Tue, Dec 3, 2019	90.80	93.41	90.26	92.89
2539	NASDAQ	ADUS	Mon, Dec 2, 2019	93.46	93.46	91.41	91.75
2538	NASDAQ	ADUS	Fri, Nov 29, 2019	94.28	95.11	93.03	93.21
2537	NASDAQ	ADUS	Wed, Nov 27, 2019	93.99	95.35	93.51	94.73
2536	NASDAQ	ADUS	Tue, Nov 26, 2019	94.08	94.90	93.10	93.88
2535	NASDAQ	ADUS	Mon, Nov 25, 2019	90.13	93.35	90.13	93.30
2534	NASDAQ	ADUS	Fri, Nov 22, 2019	88.91	90.55	88.63	90.03
2533	NASDAQ	ADUS	Thu, Nov 21, 2019	88.57	89.59	87.91	88.63
2532	NASDAQ	ADUS	Wed, Nov 20, 2019	86.79	88.71	86.79	88.34
2531	NASDAQ	ADUS	Tue, Nov 19, 2019	86.49	88.18	86.15	87.41
2530	NASDAQ	ADUS	Mon, Nov 18, 2019	86.10	87.98	84.20	86.16
2529	NASDAQ	ADUS	Fri, Nov 15, 2019	84.67	85.16	82.69	84.37
2528	NASDAQ	ADUS	Thu, Nov 14, 2019	83.78	85.33	83.51	84.26
2527	NASDAQ	ADUS	Wed, Nov 13, 2019	83.84	84.80	79.66	83.72
2526	NASDAQ	ADUS	Tue, Nov 12, 2019	87.75	89.00	86.81	86.87
2525	NASDAQ	ADUS	Mon, Nov 11, 2019	86.53	87.86	86.16	87.70
2524	NASDAQ	ADUS	Fri, Nov 8, 2019	87.11	89.22	86.13	86.57
2523	NASDAQ	ADUS	Thu, Nov 7, 2019	89.10	92.79	86.83	87.80
2522	NASDAQ	ADUS	Wed, Nov 6, 2019	87.76	88.71	84.21	88.61
2521	NASDAQ	ADUS	Tue, Nov 5, 2019	87.00	92.40	84.80	85.92
2520	NASDAQ	ADUS	Mon, Nov 4, 2019	86.69	86.69	83.54	84.91
2519	NASDAQ	ADUS	Fri, Nov 1, 2019	85.90	87.47	84.45	86.68
2518	NASDAQ	ADUS	Thu, Oct 31, 2019	85.29	85.29	83.16	84.21
2517	NASDAQ	ADUS	Wed, Oct 30, 2019	85.17	85.70	83.19	85.24
2516	NASDAQ	ADUS	Tue, Oct 29, 2019	84.49	85.96	83.62	85.10
2515	NASDAQ	ADUS	Mon, Oct 28, 2019	84.12	85.64	83.50	84.19
2514	NASDAQ	ADUS	Fri, Oct 25, 2019	84.77	85.25	83.88	84.09
2513	NASDAQ	ADUS	Thu, Oct 24, 2019	85.88	86.13	84.48	84.94
2512	NASDAQ	ADUS	Wed, Oct 23, 2019	84.76	85.94	84.24	85.40
2511	NASDAQ	ADUS	Tue, Oct 22, 2019	84.91	85.86	84.21	84.79
2510	NASDAQ	ADUS	Mon, Oct 21, 2019	86.25	86.49	84.44	84.48
2509	NASDAQ	ADUS	Fri, Oct 18, 2019	84.13	86.22	83.51	86.19
2508	NASDAQ	ADUS	Thu, Oct 17, 2019	84.48	85.22	83.73	84.53
2507	NASDAQ	ADUS	Wed, Oct 16, 2019	83.35	84.51	81.80	84.16
2506	NASDAQ	ADUS	Tue, Oct 15, 2019	84.00	84.79	83.21	83.48
2505	NASDAQ	ADUS	Mon, Oct 14, 2019	82.49	83.53	80.97	83.42
2504	NASDAQ	ADUS	Fri, Oct 11, 2019	81.95	83.80	81.04	82.74
2503	NASDAQ	ADUS	Thu, Oct 10, 2019	81.08	82.11	79.70	81.86
2502	NASDAQ	ADUS	Wed, Oct 9, 2019	80.30	81.38	79.69	81.02
2501	NASDAQ	ADUS	Tue, Oct 8, 2019	80.87	81.16	78.19	79.72
2500	NASDAQ	ADUS	Mon, Oct 7, 2019	80.99	82.30	80.44	81.54
2499	NASDAQ	ADUS	Fri, Oct 4, 2019	79.34	81.68	79.12	81.56
2498	NASDAQ	ADUS	Thu, Oct 3, 2019	78.52	79.46	77.10	79.29
2497	NASDAQ	ADUS	Wed, Oct 2, 2019	78.00	78.74	77.31	78.40
2496	NASDAQ	ADUS	Tue, Oct 1, 2019	79.19	79.96	78.04	78.50
2495	NASDAQ	ADUS	Mon, Sep 30, 2019	79.13	80.16	78.33	79.28
2494	NASDAQ	ADUS	Fri, Sep 27, 2019	79.85	80.33	77.94	78.83
2493	NASDAQ	ADUS	Thu, Sep 26, 2019	81.56	81.87	77.54	79.37
2492	NASDAQ	ADUS	Wed, Sep 25, 2019	80.80	82.29	79.55	81.62
2491	NASDAQ	ADUS	Tue, Sep 24, 2019	81.14	81.91	79.83	80.47
2490	NASDAQ	ADUS	Mon, Sep 23, 2019	81.39	81.39	79.73	80.93
2489	NASDAQ	ADUS	Fri, Sep 20, 2019	79.87	81.56	79.35	81.39
2488	NASDAQ	ADUS	Thu, Sep 19, 2019	79.29	81.35	79.22	79.95
2487	NASDAQ	ADUS	Wed, Sep 18, 2019	78.83	80.50	77.97	79.39
2486	NASDAQ	ADUS	Tue, Sep 17, 2019	77.61	78.96	77.38	78.75
2485	NASDAQ	ADUS	Mon, Sep 16, 2019	77.66	78.33	76.60	77.36
2484	NASDAQ	ADUS	Fri, Sep 13, 2019	78.99	79.41	75.92	78.10
2483	NASDAQ	ADUS	Thu, Sep 12, 2019	78.95	79.59	77.95	78.66
2482	NASDAQ	ADUS	Wed, Sep 11, 2019	77.95	79.30	76.19	78.76
2481	NASDAQ	ADUS	Tue, Sep 10, 2019	77.40	78.31	73.56	78.25
2480	NASDAQ	ADUS	Mon, Sep 9, 2019	82.52	83.21	77.44	78.10
2479	NASDAQ	ADUS	Fri, Sep 6, 2019	83.70	85.16	82.36	82.44
2478	NASDAQ	ADUS	Thu, Sep 5, 2019	82.07	84.03	79.90	83.30
2477	NASDAQ	ADUS	Wed, Sep 4, 2019	84.72	84.72	79.58	79.59
2476	NASDAQ	ADUS	Tue, Sep 3, 2019	87.57	88.63	86.42	87.15
2475	NASDAQ	ADUS	Fri, Aug 30, 2019	87.97	88.35	87.23	87.98
2474	NASDAQ	ADUS	Thu, Aug 29, 2019	87.97	89.07	87.34	87.94
2473	NASDAQ	ADUS	Wed, Aug 28, 2019	87.25	87.76	86.15	87.33
2472	NASDAQ	ADUS	Tue, Aug 27, 2019	89.72	91.05	87.22	87.31
2471	NASDAQ	ADUS	Mon, Aug 26, 2019	87.76	88.99	86.18	88.94
2470	NASDAQ	ADUS	Fri, Aug 23, 2019	86.67	87.90	85.77	86.65
2469	NASDAQ	ADUS	Thu, Aug 22, 2019	88.55	89.20	87.01	87.12
2468	NASDAQ	ADUS	Wed, Aug 21, 2019	88.69	88.99	87.05	88.19
2467	NASDAQ	ADUS	Tue, Aug 20, 2019	86.79	88.37	86.55	87.46
2466	NASDAQ	ADUS	Mon, Aug 19, 2019	89.14	91.55	86.94	87.07
2465	NASDAQ	ADUS	Fri, Aug 16, 2019	86.90	92.91	86.52	88.43
2464	NASDAQ	ADUS	Thu, Aug 15, 2019	83.21	87.78	83.21	86.70
2463	NASDAQ	ADUS	Wed, Aug 14, 2019	82.54	84.56	82.08	83.46
2462	NASDAQ	ADUS	Tue, Aug 13, 2019	82.68	84.73	82.68	83.71
2461	NASDAQ	ADUS	Mon, Aug 12, 2019	83.09	84.12	82.31	83.14
2460	NASDAQ	ADUS	Fri, Aug 9, 2019	82.04	83.99	81.50	83.26
2459	NASDAQ	ADUS	Thu, Aug 8, 2019	82.34	82.34	79.84	81.46
2458	NASDAQ	ADUS	Wed, Aug 7, 2019	82.98	84.99	79.55	82.16
2457	NASDAQ	ADUS	Tue, Aug 6, 2019	77.77	82.86	76.90	80.90
2456	NASDAQ	ADUS	Mon, Aug 5, 2019	78.69	79.21	74.79	76.71
2455	NASDAQ	ADUS	Fri, Aug 2, 2019	80.93	81.30	78.19	79.75
2454	NASDAQ	ADUS	Thu, Aug 1, 2019	80.68	81.95	80.00	81.05
2453	NASDAQ	ADUS	Wed, Jul 31, 2019	82.08	83.13	80.27	80.59
2452	NASDAQ	ADUS	Tue, Jul 30, 2019	81.39	82.39	80.43	82.22
2451	NASDAQ	ADUS	Mon, Jul 29, 2019	80.74	82.26	80.36	81.80
2450	NASDAQ	ADUS	Fri, Jul 26, 2019	79.92	80.92	79.25	80.68
2449	NASDAQ	ADUS	Thu, Jul 25, 2019	78.78	80.26	78.25	79.59
2448	NASDAQ	ADUS	Wed, Jul 24, 2019	77.27	79.11	76.51	78.78
2447	NASDAQ	ADUS	Tue, Jul 23, 2019	77.80	78.11	77.04	77.61
2446	NASDAQ	ADUS	Mon, Jul 22, 2019	77.00	77.68	76.62	77.67
2445	NASDAQ	ADUS	Fri, Jul 19, 2019	76.60	77.70	76.38	76.77
2444	NASDAQ	ADUS	Thu, Jul 18, 2019	75.90	77.32	75.21	76.82
2443	NASDAQ	ADUS	Wed, Jul 17, 2019	76.44	77.34	75.90	76.10
2442	NASDAQ	ADUS	Tue, Jul 16, 2019	76.35	76.76	75.69	76.36
2441	NASDAQ	ADUS	Mon, Jul 15, 2019	77.40	77.70	76.00	76.16
2440	NASDAQ	ADUS	Fri, Jul 12, 2019	77.06	77.27	75.93	77.08
2439	NASDAQ	ADUS	Thu, Jul 11, 2019	78.25	78.98	76.61	77.07
2438	NASDAQ	ADUS	Wed, Jul 10, 2019	78.37	79.17	77.45	77.55
2437	NASDAQ	ADUS	Tue, Jul 9, 2019	77.34	78.30	76.32	78.08
2436	NASDAQ	ADUS	Mon, Jul 8, 2019	76.96	77.72	76.28	77.69
2435	NASDAQ	ADUS	Fri, Jul 5, 2019	76.87	77.41	76.01	77.26
2434	NASDAQ	ADUS	Wed, Jul 3, 2019	76.61	77.97	76.26	77.39
2433	NASDAQ	ADUS	Tue, Jul 2, 2019	76.06	76.63	74.70	76.56
2432	NASDAQ	ADUS	Mon, Jul 1, 2019	75.75	76.29	75.27	76.08
2431	NASDAQ	ADUS	Fri, Jun 28, 2019	74.26	75.68	73.97	74.95
2430	NASDAQ	ADUS	Thu, Jun 27, 2019	73.68	75.13	72.75	74.33
2429	NASDAQ	ADUS	Wed, Jun 26, 2019	75.38	75.85	73.57	74.07
2428	NASDAQ	ADUS	Tue, Jun 25, 2019	74.43	75.51	73.57	74.81
2427	NASDAQ	ADUS	Mon, Jun 24, 2019	74.37	75.43	73.91	74.54
2426	NASDAQ	ADUS	Fri, Jun 21, 2019	74.95	75.72	73.93	74.63
2425	NASDAQ	ADUS	Thu, Jun 20, 2019	76.75	76.75	74.07	74.91
2424	NASDAQ	ADUS	Wed, Jun 19, 2019	73.13	75.93	72.10	75.89
2423	NASDAQ	ADUS	Tue, Jun 18, 2019	73.18	74.16	72.49	72.92
2422	NASDAQ	ADUS	Mon, Jun 17, 2019	72.50	73.34	71.94	72.56
2421	NASDAQ	ADUS	Fri, Jun 14, 2019	72.52	73.04	71.94	72.05
2420	NASDAQ	ADUS	Thu, Jun 13, 2019	71.25	73.64	71.00	72.22
2419	NASDAQ	ADUS	Wed, Jun 12, 2019	70.01	70.50	68.23	70.05
2418	NASDAQ	ADUS	Tue, Jun 11, 2019	71.99	71.99	69.10	69.99
2417	NASDAQ	ADUS	Mon, Jun 10, 2019	73.59	74.67	73.54	74.08
2416	NASDAQ	ADUS	Fri, Jun 7, 2019	72.86	73.75	72.01	73.30
2415	NASDAQ	ADUS	Thu, Jun 6, 2019	72.84	72.91	71.62	72.63
2414	NASDAQ	ADUS	Wed, Jun 5, 2019	71.57	72.85	70.80	72.62
2413	NASDAQ	ADUS	Tue, Jun 4, 2019	69.45	72.38	69.00	72.06
2412	NASDAQ	ADUS	Mon, Jun 3, 2019	68.39	69.50	68.11	68.74
2411	NASDAQ	ADUS	Fri, May 31, 2019	68.62	69.32	67.46	68.38
2410	NASDAQ	ADUS	Thu, May 30, 2019	69.31	69.92	68.50	69.27
2409	NASDAQ	ADUS	Wed, May 29, 2019	69.14	69.32	68.18	68.98
2408	NASDAQ	ADUS	Tue, May 28, 2019	69.71	70.37	68.88	69.43
2407	NASDAQ	ADUS	Fri, May 24, 2019	68.71	70.04	68.18	69.55
2406	NASDAQ	ADUS	Thu, May 23, 2019	70.73	71.56	67.70	68.49
2405	NASDAQ	ADUS	Wed, May 22, 2019	71.72	72.00	69.77	71.13
2404	NASDAQ	ADUS	Tue, May 21, 2019	71.49	74.34	71.39	71.85
2403	NASDAQ	ADUS	Mon, May 20, 2019	69.71	71.45	68.68	71.06
2402	NASDAQ	ADUS	Fri, May 17, 2019	69.71	71.19	69.39	69.93
2401	NASDAQ	ADUS	Thu, May 16, 2019	68.26	70.27	68.26	70.12
2400	NASDAQ	ADUS	Wed, May 15, 2019	70.08	70.60	67.94	68.07
2399	NASDAQ	ADUS	Tue, May 14, 2019	70.85	72.49	70.24	70.41
2398	NASDAQ	ADUS	Mon, May 13, 2019	67.27	70.45	67.05	70.35
2397	NASDAQ	ADUS	Fri, May 10, 2019	67.96	69.25	67.57	68.76
2396	NASDAQ	ADUS	Thu, May 9, 2019	67.39	68.47	66.11	68.26
2395	NASDAQ	ADUS	Wed, May 8, 2019	69.15	69.15	67.66	67.81
2394	NASDAQ	ADUS	Tue, May 7, 2019	67.04	70.93	66.58	69.15
2393	NASDAQ	ADUS	Mon, May 6, 2019	65.63	68.10	65.63	67.26
2392	NASDAQ	ADUS	Fri, May 3, 2019	67.87	67.95	66.12	66.76
2391	NASDAQ	ADUS	Thu, May 2, 2019	67.34	68.75	66.60	67.62
2390	NASDAQ	ADUS	Wed, May 1, 2019	68.10	68.22	67.00	67.69
2389	NASDAQ	ADUS	Tue, Apr 30, 2019	69.16	69.20	67.21	67.90
2388	NASDAQ	ADUS	Mon, Apr 29, 2019	69.51	69.97	68.61	68.89
2387	NASDAQ	ADUS	Fri, Apr 26, 2019	67.45	69.35	67.14	69.24
2386	NASDAQ	ADUS	Thu, Apr 25, 2019	66.77	67.67	66.45	67.44
2385	NASDAQ	ADUS	Wed, Apr 24, 2019	65.17	66.93	64.10	66.75
2384	NASDAQ	ADUS	Tue, Apr 23, 2019	62.74	65.71	61.86	65.02
2383	NASDAQ	ADUS	Mon, Apr 22, 2019	63.07	63.67	61.51	62.24
2382	NASDAQ	ADUS	Thu, Apr 18, 2019	61.50	63.24	60.41	63.13
2381	NASDAQ	ADUS	Wed, Apr 17, 2019	63.93	63.93	59.58	61.51
2380	NASDAQ	ADUS	Tue, Apr 16, 2019	65.92	66.68	63.03	63.59
2379	NASDAQ	ADUS	Mon, Apr 15, 2019	64.66	66.15	63.83	66.05
2378	NASDAQ	ADUS	Fri, Apr 12, 2019	65.47	66.41	63.71	64.48
2377	NASDAQ	ADUS	Thu, Apr 11, 2019	65.89	66.25	64.95	65.38
2376	NASDAQ	ADUS	Wed, Apr 10, 2019	65.87	66.40	65.09	65.57
2375	NASDAQ	ADUS	Tue, Apr 9, 2019	65.38	66.96	64.41	65.41
2374	NASDAQ	ADUS	Mon, Apr 8, 2019	64.88	65.60	64.25	65.51
2373	NASDAQ	ADUS	Fri, Apr 5, 2019	64.58	65.85	64.58	65.02
2372	NASDAQ	ADUS	Thu, Apr 4, 2019	63.95	64.45	63.49	64.30
2371	NASDAQ	ADUS	Wed, Apr 3, 2019	64.63	64.63	63.44	63.94
2370	NASDAQ	ADUS	Tue, Apr 2, 2019	64.40	64.52	63.52	64.20
2369	NASDAQ	ADUS	Mon, Apr 1, 2019	64.08	64.51	63.64	64.41
2368	NASDAQ	ADUS	Fri, Mar 29, 2019	62.81	63.80	62.34	63.59
2367	NASDAQ	ADUS	Thu, Mar 28, 2019	62.33	62.83	61.35	62.49
2366	NASDAQ	ADUS	Wed, Mar 27, 2019	63.20	63.20	60.65	62.04
2365	NASDAQ	ADUS	Tue, Mar 26, 2019	64.50	64.75	63.15	63.34
2364	NASDAQ	ADUS	Mon, Mar 25, 2019	63.11	64.60	61.81	64.21
2363	NASDAQ	ADUS	Fri, Mar 22, 2019	66.00	66.55	63.00	63.04
2362	NASDAQ	ADUS	Thu, Mar 21, 2019	65.35	66.70	65.35	66.25
2361	NASDAQ	ADUS	Wed, Mar 20, 2019	66.31	66.85	64.78	65.63
2360	NASDAQ	ADUS	Tue, Mar 19, 2019	66.52	67.25	65.90	66.26
2359	NASDAQ	ADUS	Mon, Mar 18, 2019	64.45	66.35	63.83	66.21
2358	NASDAQ	ADUS	Fri, Mar 15, 2019	64.41	64.97	63.99	64.57
2357	NASDAQ	ADUS	Thu, Mar 14, 2019	63.23	64.62	62.61	64.41
2356	NASDAQ	ADUS	Wed, Mar 13, 2019	61.69	63.22	61.19	63.21
2355	NASDAQ	ADUS	Tue, Mar 12, 2019	61.51	62.32	60.23	61.62
2354	NASDAQ	ADUS	Mon, Mar 11, 2019	61.10	62.01	59.89	61.28
2353	NASDAQ	ADUS	Fri, Mar 8, 2019	60.71	61.67	60.27	61.28
2352	NASDAQ	ADUS	Thu, Mar 7, 2019	61.74	62.09	60.47	60.83
2351	NASDAQ	ADUS	Wed, Mar 6, 2019	65.35	65.55	60.86	61.55
2350	NASDAQ	ADUS	Tue, Mar 5, 2019	62.66	66.78	61.30	64.67
2349	NASDAQ	ADUS	Mon, Mar 4, 2019	66.05	66.90	63.96	64.27
2348	NASDAQ	ADUS	Fri, Mar 1, 2019	67.68	67.74	66.38	66.50
2347	NASDAQ	ADUS	Thu, Feb 28, 2019	66.49	67.94	65.73	67.21
2346	NASDAQ	ADUS	Wed, Feb 27, 2019	65.94	67.06	65.11	66.35
2345	NASDAQ	ADUS	Tue, Feb 26, 2019	69.05	69.56	66.20	66.25
2344	NASDAQ	ADUS	Mon, Feb 25, 2019	69.59	71.20	69.13	69.27
2343	NASDAQ	ADUS	Fri, Feb 22, 2019	68.03	69.36	67.48	69.35
2342	NASDAQ	ADUS	Thu, Feb 21, 2019	68.90	69.38	67.78	67.98
2341	NASDAQ	ADUS	Wed, Feb 20, 2019	67.87	69.10	67.18	68.46
2340	NASDAQ	ADUS	Tue, Feb 19, 2019	67.78	68.37	66.60	68.02
2339	NASDAQ	ADUS	Fri, Feb 15, 2019	68.07	68.59	67.37	67.86
2338	NASDAQ	ADUS	Thu, Feb 14, 2019	66.29	67.66	66.21	67.20
2337	NASDAQ	ADUS	Wed, Feb 13, 2019	66.24	67.14	64.92	66.56
2336	NASDAQ	ADUS	Tue, Feb 12, 2019	65.52	65.99	64.59	65.97
2335	NASDAQ	ADUS	Mon, Feb 11, 2019	64.39	65.12	63.01	65.02
2334	NASDAQ	ADUS	Fri, Feb 8, 2019	65.33	65.58	62.57	64.30
2333	NASDAQ	ADUS	Thu, Feb 7, 2019	65.51	66.35	65.14	65.39
2332	NASDAQ	ADUS	Wed, Feb 6, 2019	65.11	66.06	64.43	65.88
2331	NASDAQ	ADUS	Tue, Feb 5, 2019	65.00	67.24	64.96	65.14
2330	NASDAQ	ADUS	Mon, Feb 4, 2019	62.74	65.40	61.80	64.59
2329	NASDAQ	ADUS	Fri, Feb 1, 2019	59.75	61.47	59.75	61.25
2328	NASDAQ	ADUS	Thu, Jan 31, 2019	60.13	60.44	59.10	60.15
2327	NASDAQ	ADUS	Wed, Jan 30, 2019	59.37	60.47	59.07	60.23
2326	NASDAQ	ADUS	Tue, Jan 29, 2019	58.95	59.35	57.94	58.77
2325	NASDAQ	ADUS	Mon, Jan 28, 2019	61.42	61.90	58.84	58.98
2324	NASDAQ	ADUS	Fri, Jan 25, 2019	61.96	62.76	61.51	62.41
2323	NASDAQ	ADUS	Thu, Jan 24, 2019	62.51	62.51	60.59	61.90
2322	NASDAQ	ADUS	Wed, Jan 23, 2019	61.58	63.02	61.49	62.50
2321	NASDAQ	ADUS	Tue, Jan 22, 2019	63.00	63.50	61.01	61.57
2320	NASDAQ	ADUS	Fri, Jan 18, 2019	65.03	65.70	62.95	63.59
2319	NASDAQ	ADUS	Thu, Jan 17, 2019	64.13	65.04	62.83	64.96
2318	NASDAQ	ADUS	Wed, Jan 16, 2019	63.67	64.92	63.23	64.33
2317	NASDAQ	ADUS	Tue, Jan 15, 2019	59.85	64.13	59.48	63.50
2316	NASDAQ	ADUS	Mon, Jan 14, 2019	62.08	62.45	59.78	59.84
2315	NASDAQ	ADUS	Fri, Jan 11, 2019	62.00	63.71	60.48	62.51
2314	NASDAQ	ADUS	Thu, Jan 10, 2019	65.94	66.11	62.13	62.24
2313	NASDAQ	ADUS	Wed, Jan 9, 2019	65.94	68.26	65.94	66.20
2312	NASDAQ	ADUS	Tue, Jan 8, 2019	68.06	69.02	65.27	65.93
2311	NASDAQ	ADUS	Mon, Jan 7, 2019	66.40	68.91	66.40	67.34
2310	NASDAQ	ADUS	Fri, Jan 4, 2019	64.36	70.08	63.30	66.12
2309	NASDAQ	ADUS	Thu, Jan 3, 2019	64.53	66.35	63.30	63.82
2308	NASDAQ	ADUS	Wed, Jan 2, 2019	66.91	67.06	64.03	65.17
2307	NASDAQ	ADUS	Mon, Dec 31, 2018	67.94	68.89	66.74	67.88
2306	NASDAQ	ADUS	Fri, Dec 28, 2018	66.82	68.37	65.53	67.27
2305	NASDAQ	ADUS	Thu, Dec 27, 2018	64.75	66.79	63.66	66.64
2304	NASDAQ	ADUS	Wed, Dec 26, 2018	64.14	65.74	64.00	65.69
2303	NASDAQ	ADUS	Mon, Dec 24, 2018	63.38	64.98	62.95	63.74
2302	NASDAQ	ADUS	Fri, Dec 21, 2018	64.83	65.61	63.00	63.71
2301	NASDAQ	ADUS	Thu, Dec 20, 2018	66.16	66.16	63.56	64.66
2300	NASDAQ	ADUS	Wed, Dec 19, 2018	67.04	68.15	65.17	66.25
2299	NASDAQ	ADUS	Tue, Dec 18, 2018	68.83	72.30	66.17	66.98
2298	NASDAQ	ADUS	Mon, Dec 17, 2018	71.85	71.85	67.74	68.37
2297	NASDAQ	ADUS	Fri, Dec 14, 2018	74.54	75.12	72.33	72.94
2296	NASDAQ	ADUS	Thu, Dec 13, 2018	75.66	75.89	73.39	75.07
2295	NASDAQ	ADUS	Wed, Dec 12, 2018	75.22	77.34	75.22	75.69
2294	NASDAQ	ADUS	Tue, Dec 11, 2018	75.17	76.75	73.82	74.52
2293	NASDAQ	ADUS	Mon, Dec 10, 2018	74.32	75.62	72.94	74.38
2292	NASDAQ	ADUS	Fri, Dec 7, 2018	76.25	76.51	73.49	74.40
2291	NASDAQ	ADUS	Thu, Dec 6, 2018	74.88	76.78	73.89	76.13
2290	NASDAQ	ADUS	Tue, Dec 4, 2018	76.23	77.65	75.21	76.34
2289	NASDAQ	ADUS	Mon, Dec 3, 2018	74.69	76.51	73.63	76.43
2288	NASDAQ	ADUS	Fri, Nov 30, 2018	75.31	76.14	73.45	74.22
2287	NASDAQ	ADUS	Thu, Nov 29, 2018	73.42	76.26	72.77	75.58
2286	NASDAQ	ADUS	Wed, Nov 28, 2018	72.16	74.02	71.52	73.99
2285	NASDAQ	ADUS	Tue, Nov 27, 2018	75.39	77.82	71.36	71.75
2284	NASDAQ	ADUS	Mon, Nov 26, 2018	68.98	70.25	67.87	68.44
2283	NASDAQ	ADUS	Fri, Nov 23, 2018	69.23	69.53	67.78	68.30
2282	NASDAQ	ADUS	Wed, Nov 21, 2018	69.30	70.39	67.49	69.47
2281	NASDAQ	ADUS	Tue, Nov 20, 2018	68.15	69.48	67.22	69.00
2280	NASDAQ	ADUS	Mon, Nov 19, 2018	71.91	73.08	69.02	69.49
2279	NASDAQ	ADUS	Fri, Nov 16, 2018	69.74	72.79	68.64	72.28
2278	NASDAQ	ADUS	Thu, Nov 15, 2018	67.81	70.91	66.93	70.30
2277	NASDAQ	ADUS	Wed, Nov 14, 2018	70.26	70.57	68.26	68.28
2276	NASDAQ	ADUS	Tue, Nov 13, 2018	72.61	73.84	69.62	70.02
2275	NASDAQ	ADUS	Mon, Nov 12, 2018	72.17	73.83	71.03	72.50
2274	NASDAQ	ADUS	Fri, Nov 9, 2018	74.85	74.85	71.86	72.49
2273	NASDAQ	ADUS	Thu, Nov 8, 2018	75.00	76.89	74.53	74.99
2272	NASDAQ	ADUS	Wed, Nov 7, 2018	71.31	74.97	70.99	74.89
2271	NASDAQ	ADUS	Tue, Nov 6, 2018	63.31	71.51	62.86	69.67
2270	NASDAQ	ADUS	Mon, Nov 5, 2018	65.50	65.81	63.68	64.93
2269	NASDAQ	ADUS	Fri, Nov 2, 2018	66.55	67.19	65.18	65.40
2268	NASDAQ	ADUS	Thu, Nov 1, 2018	65.75	67.06	64.45	66.33
2267	NASDAQ	ADUS	Wed, Oct 31, 2018	66.47	66.92	64.98	65.50
2266	NASDAQ	ADUS	Tue, Oct 30, 2018	62.94	66.71	62.05	66.05
2265	NASDAQ	ADUS	Mon, Oct 29, 2018	64.43	65.21	62.94	63.16
2264	NASDAQ	ADUS	Fri, Oct 26, 2018	65.54	65.54	62.98	64.15
2263	NASDAQ	ADUS	Thu, Oct 25, 2018	63.49	67.62	63.30	66.20
2262	NASDAQ	ADUS	Wed, Oct 24, 2018	61.64	64.09	61.55	63.25
2261	NASDAQ	ADUS	Tue, Oct 23, 2018	62.01	62.49	60.47	61.66
2260	NASDAQ	ADUS	Mon, Oct 22, 2018	62.06	63.07	61.51	62.56
2259	NASDAQ	ADUS	Fri, Oct 19, 2018	63.60	64.02	62.00	62.33
2258	NASDAQ	ADUS	Thu, Oct 18, 2018	63.44	64.21	62.93	63.32
2257	NASDAQ	ADUS	Wed, Oct 17, 2018	64.12	64.86	63.27	63.67
2256	NASDAQ	ADUS	Tue, Oct 16, 2018	63.49	64.40	61.98	64.17
2255	NASDAQ	ADUS	Mon, Oct 15, 2018	62.59	63.84	61.51	63.10
2254	NASDAQ	ADUS	Fri, Oct 12, 2018	65.85	67.17	62.34	62.61
2253	NASDAQ	ADUS	Thu, Oct 11, 2018	66.50	68.35	64.72	65.19
2252	NASDAQ	ADUS	Wed, Oct 10, 2018	67.89	68.10	66.66	67.19
2251	NASDAQ	ADUS	Tue, Oct 9, 2018	66.96	69.35	66.88	67.89
2250	NASDAQ	ADUS	Mon, Oct 8, 2018	65.34	67.45	64.90	66.96
2249	NASDAQ	ADUS	Fri, Oct 5, 2018	63.91	65.16	63.75	65.05
2248	NASDAQ	ADUS	Thu, Oct 4, 2018	65.51	65.64	63.69	63.90
2247	NASDAQ	ADUS	Wed, Oct 3, 2018	64.91	65.73	63.84	65.67
2246	NASDAQ	ADUS	Tue, Oct 2, 2018	69.05	69.05	64.46	64.84
2245	NASDAQ	ADUS	Mon, Oct 1, 2018	70.39	71.36	68.90	69.49
2244	NASDAQ	ADUS	Fri, Sep 28, 2018	69.40	70.30	68.70	70.15
2243	NASDAQ	ADUS	Thu, Sep 27, 2018	71.30	71.65	69.10	69.70
2242	NASDAQ	ADUS	Wed, Sep 26, 2018	71.90	72.48	71.40	71.45
2241	NASDAQ	ADUS	Tue, Sep 25, 2018	71.05	72.30	70.00	72.20
2240	NASDAQ	ADUS	Mon, Sep 24, 2018	69.45	71.15	69.30	71.00
2239	NASDAQ	ADUS	Fri, Sep 21, 2018	70.15	70.50	69.00	69.30
2238	NASDAQ	ADUS	Thu, Sep 20, 2018	70.55	71.50	70.15	70.20
2237	NASDAQ	ADUS	Wed, Sep 19, 2018	71.30	72.55	70.00	70.55
2236	NASDAQ	ADUS	Tue, Sep 18, 2018	69.00	71.50	68.85	71.25
2235	NASDAQ	ADUS	Mon, Sep 17, 2018	69.05	69.40	68.15	69.00
2234	NASDAQ	ADUS	Fri, Sep 14, 2018	68.70	69.45	67.54	69.15
2233	NASDAQ	ADUS	Thu, Sep 13, 2018	68.40	68.65	67.60	68.35
2232	NASDAQ	ADUS	Wed, Sep 12, 2018	67.55	68.40	67.55	67.95
2231	NASDAQ	ADUS	Tue, Sep 11, 2018	67.70	68.15	67.30	67.80
2230	NASDAQ	ADUS	Mon, Sep 10, 2018	67.15	68.00	66.63	67.70
2229	NASDAQ	ADUS	Fri, Sep 7, 2018	67.15	67.90	66.65	66.90
2228	NASDAQ	ADUS	Thu, Sep 6, 2018	66.75	67.75	66.05	67.35
2227	NASDAQ	ADUS	Wed, Sep 5, 2018	66.20	67.35	65.30	66.70
2226	NASDAQ	ADUS	Tue, Sep 4, 2018	64.75	67.20	64.75	66.35
2225	NASDAQ	ADUS	Fri, Aug 31, 2018	65.05	65.75	64.50	64.90
2224	NASDAQ	ADUS	Thu, Aug 30, 2018	65.20	66.00	64.73	65.25
2223	NASDAQ	ADUS	Wed, Aug 29, 2018	65.35	65.85	63.55	65.15
2222	NASDAQ	ADUS	Tue, Aug 28, 2018	65.65	66.30	64.55	65.00
2221	NASDAQ	ADUS	Mon, Aug 27, 2018	65.75	67.05	64.50	65.70
2220	NASDAQ	ADUS	Fri, Aug 24, 2018	63.60	67.30	63.60	65.50
2219	NASDAQ	ADUS	Thu, Aug 23, 2018	61.25	64.85	61.25	63.65
2218	NASDAQ	ADUS	Wed, Aug 22, 2018	60.70	61.55	60.40	61.20
2217	NASDAQ	ADUS	Tue, Aug 21, 2018	60.15	61.75	60.00	60.60
2216	NASDAQ	ADUS	Mon, Aug 20, 2018	60.00	60.77	59.25	59.85
2215	NASDAQ	ADUS	Fri, Aug 17, 2018	58.20	60.25	58.00	59.60
2214	NASDAQ	ADUS	Thu, Aug 16, 2018	59.35	59.50	56.75	58.30
2213	NASDAQ	ADUS	Wed, Aug 15, 2018	62.20	62.75	59.30	59.35
2212	NASDAQ	ADUS	Tue, Aug 14, 2018	62.85	63.25	60.67	62.40
2211	NASDAQ	ADUS	Mon, Aug 13, 2018	63.95	65.07	63.95	64.70
2210	NASDAQ	ADUS	Fri, Aug 10, 2018	64.50	65.10	63.70	64.15
2209	NASDAQ	ADUS	Thu, Aug 9, 2018	65.80	67.00	64.50	64.65
2208	NASDAQ	ADUS	Wed, Aug 8, 2018	66.00	67.13	65.61	65.90
2207	NASDAQ	ADUS	Tue, Aug 7, 2018	71.50	71.78	59.88	66.00
2206	NASDAQ	ADUS	Mon, Aug 6, 2018	69.10	70.95	68.65	70.30
2205	NASDAQ	ADUS	Fri, Aug 3, 2018	69.80	69.85	67.41	69.05
2204	NASDAQ	ADUS	Thu, Aug 2, 2018	68.45	69.80	67.48	69.60
2203	NASDAQ	ADUS	Wed, Aug 1, 2018	66.45	69.20	66.05	68.55
2202	NASDAQ	ADUS	Tue, Jul 31, 2018	65.45	66.35	64.68	66.15
2201	NASDAQ	ADUS	Mon, Jul 30, 2018	66.85	67.00	65.00	65.30
2200	NASDAQ	ADUS	Fri, Jul 27, 2018	67.30	67.30	66.25	66.70
2199	NASDAQ	ADUS	Thu, Jul 26, 2018	66.40	67.45	66.10	67.10
2198	NASDAQ	ADUS	Wed, Jul 25, 2018	64.30	66.70	63.95	66.40
2197	NASDAQ	ADUS	Tue, Jul 24, 2018	64.60	64.60	63.50	64.00
2196	NASDAQ	ADUS	Mon, Jul 23, 2018	62.65	64.45	62.65	64.40
2195	NASDAQ	ADUS	Fri, Jul 20, 2018	62.05	62.65	61.68	62.60
2194	NASDAQ	ADUS	Thu, Jul 19, 2018	61.60	62.55	61.30	61.55
2193	NASDAQ	ADUS	Wed, Jul 18, 2018	60.90	61.70	60.10	61.55
2192	NASDAQ	ADUS	Tue, Jul 17, 2018	60.40	61.73	60.13	60.85
2191	NASDAQ	ADUS	Mon, Jul 16, 2018	60.00	60.65	59.55	60.40
2190	NASDAQ	ADUS	Fri, Jul 13, 2018	58.85	60.45	58.85	59.80
2189	NASDAQ	ADUS	Thu, Jul 12, 2018	56.35	58.70	56.18	58.60
2188	NASDAQ	ADUS	Wed, Jul 11, 2018	56.10	56.50	55.25	56.15
2187	NASDAQ	ADUS	Tue, Jul 10, 2018	56.90	57.75	56.05	56.35
2186	NASDAQ	ADUS	Mon, Jul 9, 2018	57.80	57.97	56.70	57.00
2185	NASDAQ	ADUS	Fri, Jul 6, 2018	58.40	58.80	57.25	57.50
2184	NASDAQ	ADUS	Thu, Jul 5, 2018	59.20	59.20	57.90	58.35
2183	NASDAQ	ADUS	Tue, Jul 3, 2018	56.95	59.15	56.95	58.75
2182	NASDAQ	ADUS	Mon, Jul 2, 2018	56.85	58.25	56.53	57.10
2181	NASDAQ	ADUS	Fri, Jun 29, 2018	60.30	60.30	56.80	57.25
2180	NASDAQ	ADUS	Thu, Jun 28, 2018	58.10	60.03	57.75	59.95
2179	NASDAQ	ADUS	Wed, Jun 27, 2018	57.70	58.35	56.85	58.10
2178	NASDAQ	ADUS	Tue, Jun 26, 2018	58.30	58.65	57.35	57.75
2177	NASDAQ	ADUS	Mon, Jun 25, 2018	60.55	61.25	58.24	58.50
2176	NASDAQ	ADUS	Fri, Jun 22, 2018	60.00	60.65	59.05	60.20
2175	NASDAQ	ADUS	Thu, Jun 21, 2018	57.95	59.45	57.75	59.00
2174	NASDAQ	ADUS	Wed, Jun 20, 2018	57.40	58.68	57.05	57.95
2173	NASDAQ	ADUS	Tue, Jun 19, 2018	57.00	57.50	56.45	57.05
2172	NASDAQ	ADUS	Mon, Jun 18, 2018	56.20	57.05	55.74	57.00
2171	NASDAQ	ADUS	Fri, Jun 15, 2018	56.80	57.50	56.10	56.35
2170	NASDAQ	ADUS	Thu, Jun 14, 2018	56.10	57.05	55.80	56.65
2169	NASDAQ	ADUS	Wed, Jun 13, 2018	56.20	56.70	55.75	55.95
2168	NASDAQ	ADUS	Tue, Jun 12, 2018	56.85	56.85	55.55	56.10
2167	NASDAQ	ADUS	Mon, Jun 11, 2018	56.40	58.50	56.40	56.70
2166	NASDAQ	ADUS	Fri, Jun 8, 2018	56.90	57.10	55.80	56.10
2165	NASDAQ	ADUS	Thu, Jun 7, 2018	58.30	58.45	56.55	56.80
2164	NASDAQ	ADUS	Wed, Jun 6, 2018	57.90	58.50	57.21	57.95
2163	NASDAQ	ADUS	Tue, Jun 5, 2018	58.30	58.80	57.85	57.95
2162	NASDAQ	ADUS	Mon, Jun 4, 2018	58.25	58.40	57.65	58.25
2161	NASDAQ	ADUS	Fri, Jun 1, 2018	57.55	58.80	57.35	58.25
2160	NASDAQ	ADUS	Thu, May 31, 2018	57.60	57.85	56.95	57.25
2159	NASDAQ	ADUS	Wed, May 30, 2018	57.70	58.25	57.20	57.35
2158	NASDAQ	ADUS	Tue, May 29, 2018	55.75	57.45	55.65	57.25
2157	NASDAQ	ADUS	Fri, May 25, 2018	56.45	58.30	56.15	56.25
2156	NASDAQ	ADUS	Thu, May 24, 2018	54.55	56.40	54.55	56.35
2155	NASDAQ	ADUS	Wed, May 23, 2018	53.40	55.45	53.35	54.65
2154	NASDAQ	ADUS	Tue, May 22, 2018	53.55	53.85	53.10	53.35
2153	NASDAQ	ADUS	Mon, May 21, 2018	53.00	54.15	53.00	53.45
2152	NASDAQ	ADUS	Fri, May 18, 2018	53.30	53.30	52.80	52.90
2151	NASDAQ	ADUS	Thu, May 17, 2018	52.90	53.50	52.60	53.00
2150	NASDAQ	ADUS	Wed, May 16, 2018	52.95	53.45	52.45	52.85
2149	NASDAQ	ADUS	Tue, May 15, 2018	52.80	52.90	52.25	52.75
2148	NASDAQ	ADUS	Mon, May 14, 2018	52.70	53.30	52.40	52.75
2147	NASDAQ	ADUS	Fri, May 11, 2018	53.05	54.00	52.20	52.75
2146	NASDAQ	ADUS	Thu, May 10, 2018	52.95	53.50	52.40	52.75
2145	NASDAQ	ADUS	Wed, May 9, 2018	53.85	54.25	52.90	53.00
2144	NASDAQ	ADUS	Tue, May 8, 2018	51.95	53.93	51.95	53.40
2143	NASDAQ	ADUS	Mon, May 7, 2018	52.00	52.70	51.55	52.00
2142	NASDAQ	ADUS	Fri, May 4, 2018	51.80	52.85	51.70	51.80
2141	NASDAQ	ADUS	Thu, May 3, 2018	51.35	52.35	50.40	52.00
2140	NASDAQ	ADUS	Wed, May 2, 2018	52.20	52.80	51.20	51.40
2139	NASDAQ	ADUS	Tue, May 1, 2018	52.50	52.75	51.80	52.15
2138	NASDAQ	ADUS	Mon, Apr 30, 2018	51.95	53.65	51.95	52.50
2137	NASDAQ	ADUS	Fri, Apr 27, 2018	52.00	52.60	51.55	51.95
2136	NASDAQ	ADUS	Thu, Apr 26, 2018	53.05	53.50	51.85	51.95
2135	NASDAQ	ADUS	Wed, Apr 25, 2018	53.10	53.50	52.53	53.00
2134	NASDAQ	ADUS	Tue, Apr 24, 2018	53.80	55.25	52.90	53.05
2133	NASDAQ	ADUS	Mon, Apr 23, 2018	54.00	55.15	53.40	53.55
2132	NASDAQ	ADUS	Fri, Apr 20, 2018	54.90	55.15	53.85	54.00
2131	NASDAQ	ADUS	Thu, Apr 19, 2018	54.25	55.75	54.20	54.95
2130	NASDAQ	ADUS	Wed, Apr 18, 2018	53.20	55.15	53.20	54.40
2129	NASDAQ	ADUS	Tue, Apr 17, 2018	54.10	55.40	52.60	53.05
2128	NASDAQ	ADUS	Mon, Apr 16, 2018	52.60	54.20	52.60	53.75
2127	NASDAQ	ADUS	Fri, Apr 13, 2018	53.80	54.40	52.35	52.50
2126	NASDAQ	ADUS	Thu, Apr 12, 2018	52.80	54.25	52.70	53.50
2125	NASDAQ	ADUS	Wed, Apr 11, 2018	52.60	53.00	51.55	52.45
2124	NASDAQ	ADUS	Tue, Apr 10, 2018	52.55	54.99	51.55	52.55
2123	NASDAQ	ADUS	Mon, Apr 9, 2018	52.60	53.00	51.95	52.10
2122	NASDAQ	ADUS	Fri, Apr 6, 2018	51.85	52.58	51.50	52.25
2121	NASDAQ	ADUS	Thu, Apr 5, 2018	52.15	53.35	51.75	51.80
2120	NASDAQ	ADUS	Wed, Apr 4, 2018	50.10	51.75	50.05	51.60
2119	NASDAQ	ADUS	Tue, Apr 3, 2018	50.00	51.85	49.40	50.45
2118	NASDAQ	ADUS	Mon, Apr 2, 2018	49.05	49.73	47.25	49.50
2117	NASDAQ	ADUS	Thu, Mar 29, 2018	46.40	49.55	45.90	48.65
2116	NASDAQ	ADUS	Wed, Mar 28, 2018	46.15	48.35	45.30	46.35
2115	NASDAQ	ADUS	Tue, Mar 27, 2018	45.70	46.45	44.50	46.05
2114	NASDAQ	ADUS	Mon, Mar 26, 2018	46.35	46.60	45.16	45.35
2113	NASDAQ	ADUS	Fri, Mar 23, 2018	44.45	45.90	44.45	45.45
2112	NASDAQ	ADUS	Thu, Mar 22, 2018	42.95	46.10	42.95	44.50
2111	NASDAQ	ADUS	Wed, Mar 21, 2018	41.85	43.50	41.85	43.20
2110	NASDAQ	ADUS	Tue, Mar 20, 2018	41.30	42.60	41.03	42.40
2109	NASDAQ	ADUS	Mon, Mar 19, 2018	42.55	42.80	40.10	41.00
2108	NASDAQ	ADUS	Fri, Mar 16, 2018	42.30	43.00	42.30	42.65
2107	NASDAQ	ADUS	Thu, Mar 15, 2018	42.95	43.20	42.00	42.40
2106	NASDAQ	ADUS	Wed, Mar 14, 2018	43.25	43.95	42.60	42.60
2105	NASDAQ	ADUS	Tue, Mar 13, 2018	42.40	43.75	42.30	43.25
2104	NASDAQ	ADUS	Mon, Mar 12, 2018	40.50	42.55	40.50	42.30
2103	NASDAQ	ADUS	Fri, Mar 9, 2018	39.80	41.25	39.35	40.45
2102	NASDAQ	ADUS	Thu, Mar 8, 2018	38.25	39.75	38.25	39.65
2101	NASDAQ	ADUS	Wed, Mar 7, 2018	37.10	39.95	36.95	38.85
2100	NASDAQ	ADUS	Tue, Mar 6, 2018	36.85	37.92	34.80	37.15
2099	NASDAQ	ADUS	Mon, Mar 5, 2018	34.05	37.25	34.05	36.05
2098	NASDAQ	ADUS	Fri, Mar 2, 2018	35.90	37.40	34.80	37.25
2097	NASDAQ	ADUS	Thu, Mar 1, 2018	34.25	36.85	33.25	35.90
2096	NASDAQ	ADUS	Wed, Feb 28, 2018	35.15	35.45	34.15	34.35
2095	NASDAQ	ADUS	Tue, Feb 27, 2018	35.80	36.45	35.10	35.10
2094	NASDAQ	ADUS	Mon, Feb 26, 2018	35.90	37.10	35.45	35.85
2093	NASDAQ	ADUS	Fri, Feb 23, 2018	36.00	36.15	35.30	36.00
2092	NASDAQ	ADUS	Thu, Feb 22, 2018	36.55	36.55	35.80	35.90
2091	NASDAQ	ADUS	Wed, Feb 21, 2018	35.60	36.75	35.15	36.35
2090	NASDAQ	ADUS	Tue, Feb 20, 2018	35.65	36.05	35.30	35.55
2089	NASDAQ	ADUS	Fri, Feb 16, 2018	36.60	36.85	35.40	35.70
2088	NASDAQ	ADUS	Thu, Feb 15, 2018	37.00	38.05	36.45	36.75
2087	NASDAQ	ADUS	Wed, Feb 14, 2018	37.80	38.65	36.70	36.70
2086	NASDAQ	ADUS	Tue, Feb 13, 2018	35.70	38.95	35.10	38.35
2085	NASDAQ	ADUS	Mon, Feb 12, 2018	36.80	36.90	35.65	35.85
2084	NASDAQ	ADUS	Fri, Feb 9, 2018	36.20	37.25	35.50	36.70
2083	NASDAQ	ADUS	Thu, Feb 8, 2018	36.75	37.00	35.80	35.85
2082	NASDAQ	ADUS	Wed, Feb 7, 2018	36.63	36.85	36.15	36.80
2081	NASDAQ	ADUS	Tue, Feb 6, 2018	35.70	37.28	35.70	36.60
2080	NASDAQ	ADUS	Mon, Feb 5, 2018	36.30	37.00	35.55	35.60
2079	NASDAQ	ADUS	Fri, Feb 2, 2018	36.75	37.30	36.40	36.50
2078	NASDAQ	ADUS	Thu, Feb 1, 2018	35.70	37.20	35.55	37.00
2077	NASDAQ	ADUS	Wed, Jan 31, 2018	36.05	37.20	35.70	35.85
2076	NASDAQ	ADUS	Tue, Jan 30, 2018	35.90	36.25	35.76	35.90
2075	NASDAQ	ADUS	Mon, Jan 29, 2018	36.35	36.85	36.05	36.30
2074	NASDAQ	ADUS	Fri, Jan 26, 2018	38.50	38.50	36.20	36.30
2073	NASDAQ	ADUS	Thu, Jan 25, 2018	36.45	37.25	36.40	37.15
2072	NASDAQ	ADUS	Wed, Jan 24, 2018	37.70	37.80	36.45	36.45
2071	NASDAQ	ADUS	Tue, Jan 23, 2018	38.45	38.68	37.30	37.75
2070	NASDAQ	ADUS	Mon, Jan 22, 2018	38.85	38.90	38.05	38.60
2069	NASDAQ	ADUS	Fri, Jan 19, 2018	37.00	39.25	36.70	39.15
2068	NASDAQ	ADUS	Thu, Jan 18, 2018	36.75	37.30	36.50	37.00
2067	NASDAQ	ADUS	Wed, Jan 17, 2018	37.40	37.67	37.10	37.55
2066	NASDAQ	ADUS	Tue, Jan 16, 2018	36.95	38.00	36.95	37.35
2065	NASDAQ	ADUS	Fri, Jan 12, 2018	37.70	37.85	36.40	36.90
2064	NASDAQ	ADUS	Thu, Jan 11, 2018	36.70	38.31	35.35	37.65
2063	NASDAQ	ADUS	Wed, Jan 10, 2018	35.75	36.75	35.75	36.65
2062	NASDAQ	ADUS	Tue, Jan 9, 2018	35.75	36.63	33.85	35.85
2061	NASDAQ	ADUS	Mon, Jan 8, 2018	35.90	36.00	35.13	35.75
2060	NASDAQ	ADUS	Fri, Jan 5, 2018	36.80	36.90	35.75	35.95
2059	NASDAQ	ADUS	Thu, Jan 4, 2018	36.30	37.00	36.10	36.75
2058	NASDAQ	ADUS	Wed, Jan 3, 2018	35.65	36.10	35.30	36.05
2057	NASDAQ	ADUS	Tue, Jan 2, 2018	34.90	36.05	34.80	35.85
2056	NASDAQ	ADUS	Fri, Dec 29, 2017	34.80	35.15	34.45	34.80
2055	NASDAQ	ADUS	Thu, Dec 28, 2017	34.50	35.00	34.11	34.75
2054	NASDAQ	ADUS	Wed, Dec 27, 2017	34.95	34.95	34.15	34.40
2053	NASDAQ	ADUS	Tue, Dec 26, 2017	34.35	35.00	34.35	34.75
2052	NASDAQ	ADUS	Fri, Dec 22, 2017	34.65	34.65	34.15	34.30
2051	NASDAQ	ADUS	Thu, Dec 21, 2017	34.25	34.95	34.25	34.70
2050	NASDAQ	ADUS	Wed, Dec 20, 2017	33.95	34.17	33.70	33.85
2049	NASDAQ	ADUS	Tue, Dec 19, 2017	33.75	34.40	33.40	33.85
2048	NASDAQ	ADUS	Mon, Dec 18, 2017	33.10	33.45	32.04	33.30
2047	NASDAQ	ADUS	Fri, Dec 15, 2017	32.45	33.45	32.45	32.75
2046	NASDAQ	ADUS	Thu, Dec 14, 2017	33.75	33.75	32.33	32.50
2045	NASDAQ	ADUS	Wed, Dec 13, 2017	32.50	33.85	32.50	33.70
2044	NASDAQ	ADUS	Tue, Dec 12, 2017	31.67	32.65	31.67	32.45
2043	NASDAQ	ADUS	Mon, Dec 11, 2017	33.05	33.38	32.00	32.20
2042	NASDAQ	ADUS	Fri, Dec 8, 2017	33.05	33.50	32.70	33.10
2041	NASDAQ	ADUS	Thu, Dec 7, 2017	31.80	32.75	31.20	32.55
2040	NASDAQ	ADUS	Wed, Dec 6, 2017	32.55	32.65	31.75	31.85
2039	NASDAQ	ADUS	Tue, Dec 5, 2017	33.40	33.50	32.20	32.20
2038	NASDAQ	ADUS	Mon, Dec 4, 2017	33.40	33.95	33.20	33.40
2037	NASDAQ	ADUS	Fri, Dec 1, 2017	33.30	33.53	32.30	33.15
2036	NASDAQ	ADUS	Thu, Nov 30, 2017	34.00	34.00	32.83	33.30
2035	NASDAQ	ADUS	Wed, Nov 29, 2017	32.45	34.10	32.20	33.90
2034	NASDAQ	ADUS	Tue, Nov 28, 2017	32.10	32.50	32.00	32.45
2033	NASDAQ	ADUS	Mon, Nov 27, 2017	32.25	32.55	31.78	31.90
2032	NASDAQ	ADUS	Fri, Nov 24, 2017	33.75	33.75	32.06	32.25
2031	NASDAQ	ADUS	Wed, Nov 22, 2017	32.60	34.00	32.50	33.75
2030	NASDAQ	ADUS	Tue, Nov 21, 2017	32.75	33.05	32.40	32.55
2029	NASDAQ	ADUS	Mon, Nov 20, 2017	33.25	33.25	32.10	32.70
2028	NASDAQ	ADUS	Fri, Nov 17, 2017	33.45	33.45	33.00	33.35
2027	NASDAQ	ADUS	Thu, Nov 16, 2017	33.05	34.10	33.05	33.40
2026	NASDAQ	ADUS	Wed, Nov 15, 2017	32.35	33.00	32.35	32.75
2025	NASDAQ	ADUS	Tue, Nov 14, 2017	32.70	32.90	30.95	32.80
2024	NASDAQ	ADUS	Mon, Nov 13, 2017	32.45	33.05	32.05	32.75
2023	NASDAQ	ADUS	Fri, Nov 10, 2017	32.40	32.95	32.02	32.55
2022	NASDAQ	ADUS	Thu, Nov 9, 2017	32.80	32.80	31.95	32.50
2021	NASDAQ	ADUS	Wed, Nov 8, 2017	34.15	34.15	32.80	32.90
2020	NASDAQ	ADUS	Tue, Nov 7, 2017	35.00	36.45	34.05	34.05
2019	NASDAQ	ADUS	Mon, Nov 6, 2017	34.91	35.10	32.96	34.45
2018	NASDAQ	ADUS	Fri, Nov 3, 2017	34.95	35.33	34.35	34.55
2017	NASDAQ	ADUS	Thu, Nov 2, 2017	34.65	35.45	32.06	35.00
2016	NASDAQ	ADUS	Wed, Nov 1, 2017	36.15	37.60	34.63	34.70
2015	NASDAQ	ADUS	Tue, Oct 31, 2017	35.45	36.35	34.38	36.00
2014	NASDAQ	ADUS	Mon, Oct 30, 2017	35.90	35.90	35.00	35.35
2013	NASDAQ	ADUS	Fri, Oct 27, 2017	34.95	36.30	34.80	36.30
2012	NASDAQ	ADUS	Thu, Oct 26, 2017	34.25	35.00	34.10	34.95
2011	NASDAQ	ADUS	Wed, Oct 25, 2017	34.40	34.70	33.90	34.45
2010	NASDAQ	ADUS	Tue, Oct 24, 2017	33.90	34.55	33.43	34.55
2009	NASDAQ	ADUS	Mon, Oct 23, 2017	34.70	35.00	33.55	33.70
2008	NASDAQ	ADUS	Fri, Oct 20, 2017	34.55	34.81	34.06	34.75
2007	NASDAQ	ADUS	Thu, Oct 19, 2017	34.25	34.60	33.90	34.25
2006	NASDAQ	ADUS	Wed, Oct 18, 2017	34.40	34.60	34.10	34.30
2005	NASDAQ	ADUS	Tue, Oct 17, 2017	34.80	35.20	34.10	34.30
2004	NASDAQ	ADUS	Mon, Oct 16, 2017	34.55	35.25	34.10	34.90
2003	NASDAQ	ADUS	Fri, Oct 13, 2017	34.55	34.70	34.20	34.50
2002	NASDAQ	ADUS	Thu, Oct 12, 2017	34.75	35.15	34.43	34.50
2001	NASDAQ	ADUS	Wed, Oct 11, 2017	34.85	35.40	34.76	35.10
2000	NASDAQ	ADUS	Tue, Oct 10, 2017	34.95	35.05	34.70	34.85
1999	NASDAQ	ADUS	Mon, Oct 9, 2017	35.65	35.75	34.55	34.75
1998	NASDAQ	ADUS	Fri, Oct 6, 2017	36.05	36.65	35.60	35.80
1997	NASDAQ	ADUS	Thu, Oct 5, 2017	36.05	36.50	35.78	36.15
1996	NASDAQ	ADUS	Wed, Oct 4, 2017	36.30	36.75	35.90	36.00
1995	NASDAQ	ADUS	Tue, Oct 3, 2017	36.75	36.75	35.60	36.35
1994	NASDAQ	ADUS	Mon, Oct 2, 2017	35.85	37.00	35.85	36.80
1993	NASDAQ	ADUS	Fri, Sep 29, 2017	35.65	35.95	34.85	35.30
1992	NASDAQ	ADUS	Thu, Sep 28, 2017	35.45	36.05	35.35	35.55
1991	NASDAQ	ADUS	Wed, Sep 27, 2017	34.25	35.95	34.15	35.75
1990	NASDAQ	ADUS	Tue, Sep 26, 2017	33.70	34.25	33.53	34.05
1989	NASDAQ	ADUS	Mon, Sep 25, 2017	33.80	34.04	33.35	33.45
1988	NASDAQ	ADUS	Fri, Sep 22, 2017	33.95	34.50	33.90	34.05
1987	NASDAQ	ADUS	Thu, Sep 21, 2017	33.40	34.10	33.00	33.80
1986	NASDAQ	ADUS	Wed, Sep 20, 2017	32.80	33.55	32.80	33.40
1985	NASDAQ	ADUS	Tue, Sep 19, 2017	33.75	33.75	32.86	33.15
1984	NASDAQ	ADUS	Mon, Sep 18, 2017	34.45	34.50	33.70	33.70
1983	NASDAQ	ADUS	Fri, Sep 15, 2017	35.35	35.35	34.05	34.20
1982	NASDAQ	ADUS	Thu, Sep 14, 2017	34.20	35.30	34.15	35.25
1981	NASDAQ	ADUS	Wed, Sep 13, 2017	34.58	34.85	33.75	34.50
1980	NASDAQ	ADUS	Tue, Sep 12, 2017	34.35	34.85	34.20	34.75
1979	NASDAQ	ADUS	Mon, Sep 11, 2017	34.40	35.20	34.28	34.65
1978	NASDAQ	ADUS	Fri, Sep 8, 2017	33.55	34.40	33.35	34.30
1977	NASDAQ	ADUS	Thu, Sep 7, 2017	34.25	34.55	33.60	33.70
1976	NASDAQ	ADUS	Wed, Sep 6, 2017	34.45	34.55	33.75	34.30
1975	NASDAQ	ADUS	Tue, Sep 5, 2017	33.90	34.60	33.80	34.45
1974	NASDAQ	ADUS	Fri, Sep 1, 2017	34.20	34.20	33.65	34.15
1973	NASDAQ	ADUS	Thu, Aug 31, 2017	33.40	34.35	33.40	34.05
1972	NASDAQ	ADUS	Wed, Aug 30, 2017	33.75	34.00	33.00	33.15
1971	NASDAQ	ADUS	Tue, Aug 29, 2017	33.10	33.85	32.75	33.80
1970	NASDAQ	ADUS	Mon, Aug 28, 2017	32.80	33.60	32.65	33.30
1969	NASDAQ	ADUS	Fri, Aug 25, 2017	32.25	32.80	31.75	32.70
1968	NASDAQ	ADUS	Thu, Aug 24, 2017	33.10	33.10	31.95	32.05
1967	NASDAQ	ADUS	Wed, Aug 23, 2017	33.15	33.40	32.85	32.90
1966	NASDAQ	ADUS	Tue, Aug 22, 2017	33.90	34.20	33.30	33.40
1965	NASDAQ	ADUS	Mon, Aug 21, 2017	34.70	34.75	33.23	33.85
1964	NASDAQ	ADUS	Fri, Aug 18, 2017	34.80	35.40	34.75	34.90
1963	NASDAQ	ADUS	Thu, Aug 17, 2017	34.60	35.95	34.60	35.15
1962	NASDAQ	ADUS	Wed, Aug 16, 2017	35.00	35.05	34.10	34.70
1961	NASDAQ	ADUS	Tue, Aug 15, 2017	34.80	35.00	34.20	34.70
1960	NASDAQ	ADUS	Mon, Aug 14, 2017	34.85	35.20	34.35	34.85
1959	NASDAQ	ADUS	Fri, Aug 11, 2017	34.20	34.50	33.85	34.25
1958	NASDAQ	ADUS	Thu, Aug 10, 2017	34.35	34.65	33.40	34.00
1957	NASDAQ	ADUS	Wed, Aug 9, 2017	34.65	34.90	33.35	34.40
1956	NASDAQ	ADUS	Tue, Aug 8, 2017	34.05	35.60	32.05	34.65
1955	NASDAQ	ADUS	Mon, Aug 7, 2017	34.45	34.95	33.40	34.35
1954	NASDAQ	ADUS	Fri, Aug 4, 2017	34.25	34.85	33.45	34.75
1953	NASDAQ	ADUS	Thu, Aug 3, 2017	34.35	34.95	33.80	33.85
1952	NASDAQ	ADUS	Wed, Aug 2, 2017	35.10	35.10	34.20	34.75
1951	NASDAQ	ADUS	Tue, Aug 1, 2017	33.90	34.95	33.65	34.70
1950	NASDAQ	ADUS	Mon, Jul 31, 2017	35.60	35.60	33.85	33.95
1949	NASDAQ	ADUS	Fri, Jul 28, 2017	35.60	36.30	35.10	35.50
1948	NASDAQ	ADUS	Thu, Jul 27, 2017	36.10	36.70	35.50	35.70
1947	NASDAQ	ADUS	Wed, Jul 26, 2017	37.05	37.15	35.70	36.10
1946	NASDAQ	ADUS	Tue, Jul 25, 2017	37.25	38.05	37.25	37.65
1945	NASDAQ	ADUS	Mon, Jul 24, 2017	37.70	37.85	37.00	37.75
1944	NASDAQ	ADUS	Fri, Jul 21, 2017	38.30	38.30	37.56	37.60
1943	NASDAQ	ADUS	Thu, Jul 20, 2017	39.00	39.00	37.80	37.95
1942	NASDAQ	ADUS	Wed, Jul 19, 2017	38.60	40.15	38.25	38.95
1941	NASDAQ	ADUS	Tue, Jul 18, 2017	38.35	38.55	37.80	38.45
1940	NASDAQ	ADUS	Mon, Jul 17, 2017	37.75	38.90	37.35	38.45
1939	NASDAQ	ADUS	Fri, Jul 14, 2017	37.75	38.30	37.50	37.60
1938	NASDAQ	ADUS	Thu, Jul 13, 2017	37.75	38.30	36.88	38.05
1937	NASDAQ	ADUS	Wed, Jul 12, 2017	38.35	38.95	37.10	37.55
1936	NASDAQ	ADUS	Tue, Jul 11, 2017	38.30	38.60	38.05	38.25
1935	NASDAQ	ADUS	Mon, Jul 10, 2017	38.80	39.00	37.95	38.05
1934	NASDAQ	ADUS	Fri, Jul 7, 2017	37.74	39.30	37.65	39.00
1933	NASDAQ	ADUS	Thu, Jul 6, 2017	37.05	37.70	36.70	37.55
1932	NASDAQ	ADUS	Wed, Jul 5, 2017	37.10	37.40	36.65	37.30
1931	NASDAQ	ADUS	Mon, Jul 3, 2017	37.35	37.35	36.95	37.15
1930	NASDAQ	ADUS	Fri, Jun 30, 2017	37.25	37.43	37.00	37.20
1929	NASDAQ	ADUS	Thu, Jun 29, 2017	38.40	39.23	36.80	37.25
1928	NASDAQ	ADUS	Wed, Jun 28, 2017	39.15	39.25	38.15	38.40
1927	NASDAQ	ADUS	Tue, Jun 27, 2017	38.60	39.15	38.13	38.85
1926	NASDAQ	ADUS	Mon, Jun 26, 2017	37.30	38.65	37.15	38.50
1925	NASDAQ	ADUS	Fri, Jun 23, 2017	37.05	37.50	36.75	37.20
1924	NASDAQ	ADUS	Thu, Jun 22, 2017	36.50	37.40	36.25	37.00
1923	NASDAQ	ADUS	Wed, Jun 21, 2017	36.75	36.75	36.05	36.45
1922	NASDAQ	ADUS	Tue, Jun 20, 2017	36.75	37.15	36.60	36.70
1921	NASDAQ	ADUS	Mon, Jun 19, 2017	36.65	37.10	36.50	37.05
1920	NASDAQ	ADUS	Fri, Jun 16, 2017	36.15	36.70	35.91	36.55
1919	NASDAQ	ADUS	Thu, Jun 15, 2017	36.85	36.90	35.99	36.50
1918	NASDAQ	ADUS	Wed, Jun 14, 2017	37.60	37.75	36.90	37.05
1917	NASDAQ	ADUS	Tue, Jun 13, 2017	37.95	38.40	37.35	37.60
1916	NASDAQ	ADUS	Mon, Jun 12, 2017	38.60	38.60	36.95	37.55
1915	NASDAQ	ADUS	Fri, Jun 9, 2017	38.30	39.40	38.20	38.65
1914	NASDAQ	ADUS	Thu, Jun 8, 2017	36.95	38.75	36.95	38.30
1913	NASDAQ	ADUS	Wed, Jun 7, 2017	37.60	37.77	36.90	37.10
1912	NASDAQ	ADUS	Tue, Jun 6, 2017	37.60	37.85	36.75	37.60
1911	NASDAQ	ADUS	Mon, Jun 5, 2017	38.30	38.30	37.35	37.55
1910	NASDAQ	ADUS	Fri, Jun 2, 2017	38.15	39.35	38.15	38.40
1909	NASDAQ	ADUS	Thu, Jun 1, 2017	37.20	38.42	36.95	38.35
1908	NASDAQ	ADUS	Wed, May 31, 2017	37.90	37.90	36.46	37.10
1907	NASDAQ	ADUS	Tue, May 30, 2017	39.25	39.33	37.50	37.65
1906	NASDAQ	ADUS	Fri, May 26, 2017	37.85	39.35	37.45	39.20
1905	NASDAQ	ADUS	Thu, May 25, 2017	37.10	37.98	37.10	37.75
1904	NASDAQ	ADUS	Wed, May 24, 2017	37.65	37.65	36.55	36.95
1903	NASDAQ	ADUS	Tue, May 23, 2017	37.80	37.90	37.15	37.35
1902	NASDAQ	ADUS	Mon, May 22, 2017	38.05	38.05	37.40	37.75
1901	NASDAQ	ADUS	Fri, May 19, 2017	37.75	38.40	37.50	37.95
1900	NASDAQ	ADUS	Thu, May 18, 2017	36.70	37.90	36.65	37.75
1899	NASDAQ	ADUS	Wed, May 17, 2017	37.40	37.80	36.75	36.80
1898	NASDAQ	ADUS	Tue, May 16, 2017	38.35	38.35	36.41	37.95
1897	NASDAQ	ADUS	Mon, May 15, 2017	39.60	39.70	37.70	37.90
1896	NASDAQ	ADUS	Fri, May 12, 2017	40.15	40.25	39.30	39.55
1895	NASDAQ	ADUS	Thu, May 11, 2017	40.15	40.55	40.10	40.20
1894	NASDAQ	ADUS	Wed, May 10, 2017	40.20	40.75	40.13	40.40
1893	NASDAQ	ADUS	Tue, May 9, 2017	35.41	40.50	35.41	40.25
1892	NASDAQ	ADUS	Mon, May 8, 2017	36.25	37.05	36.25	36.90
1891	NASDAQ	ADUS	Fri, May 5, 2017	36.05	36.30	34.70	36.15
1890	NASDAQ	ADUS	Thu, May 4, 2017	34.50	36.25	34.45	36.00
1889	NASDAQ	ADUS	Wed, May 3, 2017	34.15	34.70	34.05	34.60
1888	NASDAQ	ADUS	Tue, May 2, 2017	33.75	34.55	33.75	34.30
1887	NASDAQ	ADUS	Mon, May 1, 2017	33.90	34.21	33.65	33.85
1886	NASDAQ	ADUS	Fri, Apr 28, 2017	33.40	34.10	33.40	33.95
1885	NASDAQ	ADUS	Thu, Apr 27, 2017	33.45	34.20	33.45	33.85
1884	NASDAQ	ADUS	Wed, Apr 26, 2017	33.25	33.60	33.20	33.35
1883	NASDAQ	ADUS	Tue, Apr 25, 2017	33.80	34.00	33.10	33.25
1882	NASDAQ	ADUS	Mon, Apr 24, 2017	33.30	33.65	32.60	33.40
1881	NASDAQ	ADUS	Fri, Apr 21, 2017	32.50	33.05	32.25	32.80
1880	NASDAQ	ADUS	Thu, Apr 20, 2017	31.80	32.65	31.50	32.50
1879	NASDAQ	ADUS	Wed, Apr 19, 2017	31.65	32.05	31.00	31.80
1878	NASDAQ	ADUS	Tue, Apr 18, 2017	31.85	31.95	31.20	31.50
1877	NASDAQ	ADUS	Mon, Apr 17, 2017	31.65	32.55	31.55	32.35
1876	NASDAQ	ADUS	Thu, Apr 13, 2017	31.65	31.80	31.30	31.60
1875	NASDAQ	ADUS	Wed, Apr 12, 2017	31.95	31.95	30.70	31.65
1874	NASDAQ	ADUS	Tue, Apr 11, 2017	31.65	32.45	31.65	32.15
1873	NASDAQ	ADUS	Mon, Apr 10, 2017	32.25	32.51	31.60	31.75
1872	NASDAQ	ADUS	Fri, Apr 7, 2017	32.55	32.75	32.10	32.40
1871	NASDAQ	ADUS	Thu, Apr 6, 2017	31.40	32.75	30.85	32.75
1870	NASDAQ	ADUS	Wed, Apr 5, 2017	30.80	31.75	30.75	31.50
1869	NASDAQ	ADUS	Tue, Apr 4, 2017	31.50	31.80	30.75	31.30
1868	NASDAQ	ADUS	Mon, Apr 3, 2017	31.95	32.20	31.50	31.60
1867	NASDAQ	ADUS	Fri, Mar 31, 2017	32.30	32.45	31.75	32.00
1866	NASDAQ	ADUS	Thu, Mar 30, 2017	30.95	32.45	30.95	32.25
1865	NASDAQ	ADUS	Wed, Mar 29, 2017	30.65	31.15	30.58	30.85
1864	NASDAQ	ADUS	Tue, Mar 28, 2017	30.65	30.85	30.35	30.65
1863	NASDAQ	ADUS	Mon, Mar 27, 2017	30.55	31.13	30.35	30.70
1862	NASDAQ	ADUS	Fri, Mar 24, 2017	30.45	30.80	29.90	30.70
1861	NASDAQ	ADUS	Thu, Mar 23, 2017	30.50	31.15	30.30	30.40
1860	NASDAQ	ADUS	Wed, Mar 22, 2017	30.90	30.95	30.40	30.70
1859	NASDAQ	ADUS	Tue, Mar 21, 2017	32.10	32.15	30.30	30.30
1858	NASDAQ	ADUS	Mon, Mar 20, 2017	33.40	33.85	31.75	31.95
1857	NASDAQ	ADUS	Fri, Mar 17, 2017	33.45	33.85	33.15	33.30
1856	NASDAQ	ADUS	Thu, Mar 16, 2017	32.80	33.50	32.80	33.45
1855	NASDAQ	ADUS	Wed, Mar 15, 2017	33.25	33.80	32.45	32.50
1854	NASDAQ	ADUS	Tue, Mar 14, 2017	34.10	34.10	33.20	33.25
1853	NASDAQ	ADUS	Mon, Mar 13, 2017	34.35	34.75	33.80	34.05
1852	NASDAQ	ADUS	Fri, Mar 10, 2017	33.45	34.65	33.35	34.10
1851	NASDAQ	ADUS	Thu, Mar 9, 2017	34.10	34.50	32.95	33.10
1850	NASDAQ	ADUS	Wed, Mar 8, 2017	34.65	34.95	34.08	34.20
1849	NASDAQ	ADUS	Tue, Mar 7, 2017	34.25	37.35	33.60	34.45
1848	NASDAQ	ADUS	Mon, Mar 6, 2017	33.95	34.55	33.35	33.45
1847	NASDAQ	ADUS	Fri, Mar 3, 2017	33.75	34.15	33.36	34.05
1846	NASDAQ	ADUS	Thu, Mar 2, 2017	33.70	33.90	33.10	33.65
1845	NASDAQ	ADUS	Wed, Mar 1, 2017	32.75	33.70	32.75	33.70
1844	NASDAQ	ADUS	Tue, Feb 28, 2017	33.90	33.90	32.06	32.20
1843	NASDAQ	ADUS	Mon, Feb 27, 2017	33.70	34.35	33.65	33.95
1842	NASDAQ	ADUS	Fri, Feb 24, 2017	33.70	34.05	33.25	33.90
1841	NASDAQ	ADUS	Thu, Feb 23, 2017	33.40	33.90	32.90	33.75
1840	NASDAQ	ADUS	Wed, Feb 22, 2017	33.90	33.95	32.65	33.20
1839	NASDAQ	ADUS	Tue, Feb 21, 2017	34.75	34.80	33.75	33.95
1838	NASDAQ	ADUS	Fri, Feb 17, 2017	34.50	35.00	34.25	34.40
1837	NASDAQ	ADUS	Thu, Feb 16, 2017	35.40	35.75	34.25	34.80
1836	NASDAQ	ADUS	Wed, Feb 15, 2017	35.40	35.95	35.25	35.30
1835	NASDAQ	ADUS	Tue, Feb 14, 2017	35.70	36.15	35.30	35.45
1834	NASDAQ	ADUS	Mon, Feb 13, 2017	35.40	35.95	35.05	35.90
1833	NASDAQ	ADUS	Fri, Feb 10, 2017	35.30	35.60	35.00	35.10
1832	NASDAQ	ADUS	Thu, Feb 9, 2017	34.85	35.20	34.75	35.10
1831	NASDAQ	ADUS	Wed, Feb 8, 2017	35.10	35.20	34.30	35.10
1830	NASDAQ	ADUS	Tue, Feb 7, 2017	35.70	35.70	35.05	35.30
1829	NASDAQ	ADUS	Mon, Feb 6, 2017	35.60	35.60	34.90	35.45
1828	NASDAQ	ADUS	Fri, Feb 3, 2017	34.50	35.70	34.40	35.70
1827	NASDAQ	ADUS	Thu, Feb 2, 2017	33.95	34.55	33.75	34.10
1826	NASDAQ	ADUS	Wed, Feb 1, 2017	34.50	34.95	33.75	33.95
1825	NASDAQ	ADUS	Tue, Jan 31, 2017	33.00	34.51	32.75	34.15
1824	NASDAQ	ADUS	Mon, Jan 30, 2017	33.85	33.85	33.00	33.20
1823	NASDAQ	ADUS	Fri, Jan 27, 2017	33.50	34.10	33.15	34.00
1822	NASDAQ	ADUS	Thu, Jan 26, 2017	34.95	34.95	33.45	33.65
1821	NASDAQ	ADUS	Wed, Jan 25, 2017	34.95	35.10	34.70	34.80
1820	NASDAQ	ADUS	Tue, Jan 24, 2017	34.00	34.80	33.50	34.70
1819	NASDAQ	ADUS	Mon, Jan 23, 2017	33.65	34.10	32.40	33.95
1818	NASDAQ	ADUS	Fri, Jan 20, 2017	33.65	34.10	33.35	33.90
1817	NASDAQ	ADUS	Thu, Jan 19, 2017	34.95	34.96	33.50	33.70
1816	NASDAQ	ADUS	Wed, Jan 18, 2017	34.65	34.95	34.35	34.90
1815	NASDAQ	ADUS	Tue, Jan 17, 2017	34.65	34.90	34.00	34.70
1814	NASDAQ	ADUS	Fri, Jan 13, 2017	34.30	34.85	34.30	34.55
1813	NASDAQ	ADUS	Thu, Jan 12, 2017	34.80	34.80	33.20	34.10
1812	NASDAQ	ADUS	Wed, Jan 11, 2017	35.05	35.10	34.40	35.00
1811	NASDAQ	ADUS	Tue, Jan 10, 2017	35.05	35.10	34.75	34.95
1810	NASDAQ	ADUS	Mon, Jan 9, 2017	35.50	35.65	34.85	35.05
1809	NASDAQ	ADUS	Fri, Jan 6, 2017	35.85	35.85	35.20	35.35
1808	NASDAQ	ADUS	Thu, Jan 5, 2017	35.75	36.10	35.25	35.70
1807	NASDAQ	ADUS	Wed, Jan 4, 2017	36.40	36.40	35.65	36.10
1806	NASDAQ	ADUS	Tue, Jan 3, 2017	35.40	36.00	34.86	35.95
1805	NASDAQ	ADUS	Fri, Dec 30, 2016	35.10	35.20	34.85	35.05
1804	NASDAQ	ADUS	Thu, Dec 29, 2016	35.05	35.75	35.05	35.35
1803	NASDAQ	ADUS	Wed, Dec 28, 2016	34.75	35.65	34.65	35.25
1802	NASDAQ	ADUS	Tue, Dec 27, 2016	35.25	35.90	34.85	34.90
1801	NASDAQ	ADUS	Fri, Dec 23, 2016	34.70	35.60	34.55	35.55
1800	NASDAQ	ADUS	Thu, Dec 22, 2016	35.25	35.25	34.25	34.55
1799	NASDAQ	ADUS	Wed, Dec 21, 2016	35.15	35.75	35.05	35.35
1798	NASDAQ	ADUS	Tue, Dec 20, 2016	35.20	36.00	35.20	35.65
1797	NASDAQ	ADUS	Mon, Dec 19, 2016	35.65	35.90	34.95	35.00
1796	NASDAQ	ADUS	Fri, Dec 16, 2016	35.15	35.85	35.15	35.15
1795	NASDAQ	ADUS	Thu, Dec 15, 2016	34.55	35.45	34.10	34.95
1794	NASDAQ	ADUS	Wed, Dec 14, 2016	34.85	35.15	34.05	34.55
1793	NASDAQ	ADUS	Tue, Dec 13, 2016	35.45	36.30	34.25	34.90
1792	NASDAQ	ADUS	Mon, Dec 12, 2016	33.75	35.45	33.35	35.40
1791	NASDAQ	ADUS	Fri, Dec 9, 2016	34.00	34.20	33.45	33.75
1790	NASDAQ	ADUS	Thu, Dec 8, 2016	35.00	35.60	33.91	34.00
1789	NASDAQ	ADUS	Wed, Dec 7, 2016	34.95	35.10	33.95	33.98
1788	NASDAQ	ADUS	Tue, Dec 6, 2016	34.90	35.15	34.55	34.80
1787	NASDAQ	ADUS	Mon, Dec 5, 2016	35.15	35.35	34.55	34.95
1786	NASDAQ	ADUS	Fri, Dec 2, 2016	34.00	35.20	33.55	34.60
1785	NASDAQ	ADUS	Thu, Dec 1, 2016	34.90	35.35	33.60	33.80
1784	NASDAQ	ADUS	Wed, Nov 30, 2016	35.00	35.20	34.50	34.70
1783	NASDAQ	ADUS	Tue, Nov 29, 2016	34.30	35.50	34.20	34.80
1782	NASDAQ	ADUS	Mon, Nov 28, 2016	33.45	35.15	33.25	34.00
1781	NASDAQ	ADUS	Fri, Nov 25, 2016	33.70	33.80	32.24	33.50
1780	NASDAQ	ADUS	Wed, Nov 23, 2016	33.50	33.80	33.16	33.55
1779	NASDAQ	ADUS	Tue, Nov 22, 2016	34.05	34.10	33.50	33.65
1778	NASDAQ	ADUS	Mon, Nov 21, 2016	34.20	35.20	33.30	34.05
1777	NASDAQ	ADUS	Fri, Nov 18, 2016	32.50	34.60	32.50	34.00
1776	NASDAQ	ADUS	Thu, Nov 17, 2016	32.30	32.55	31.85	32.45
1775	NASDAQ	ADUS	Wed, Nov 16, 2016	31.70	32.80	31.60	32.00
1774	NASDAQ	ADUS	Tue, Nov 15, 2016	32.00	32.40	31.75	31.90
1773	NASDAQ	ADUS	Mon, Nov 14, 2016	33.55	34.05	31.70	31.85
1772	NASDAQ	ADUS	Fri, Nov 11, 2016	33.30	33.60	32.35	32.95
1771	NASDAQ	ADUS	Thu, Nov 10, 2016	32.20	35.10	31.95	32.95
1770	NASDAQ	ADUS	Wed, Nov 9, 2016	30.00	32.00	29.65	31.85
1769	NASDAQ	ADUS	Tue, Nov 8, 2016	27.05	31.35	27.05	30.05
1768	NASDAQ	ADUS	Mon, Nov 7, 2016	26.05	26.16	25.49	26.00
1767	NASDAQ	ADUS	Fri, Nov 4, 2016	24.65	26.10	24.65	25.60
1766	NASDAQ	ADUS	Thu, Nov 3, 2016	24.95	25.40	24.60	24.65
1765	NASDAQ	ADUS	Wed, Nov 2, 2016	24.90	25.50	24.70	24.95
1764	NASDAQ	ADUS	Tue, Nov 1, 2016	25.35	25.35	24.40	25.05
1763	NASDAQ	ADUS	Mon, Oct 31, 2016	24.85	25.50	24.85	25.30
1762	NASDAQ	ADUS	Fri, Oct 28, 2016	25.39	25.39	24.86	24.96
1761	NASDAQ	ADUS	Thu, Oct 27, 2016	26.00	26.00	25.08	25.28
1760	NASDAQ	ADUS	Wed, Oct 26, 2016	26.19	26.42	25.78	25.98
1759	NASDAQ	ADUS	Tue, Oct 25, 2016	26.67	26.78	25.97	26.29
1758	NASDAQ	ADUS	Mon, Oct 24, 2016	26.58	27.22	26.46	26.56
1757	NASDAQ	ADUS	Fri, Oct 21, 2016	26.89	26.91	26.34	26.48
1756	NASDAQ	ADUS	Thu, Oct 20, 2016	27.11	27.20	26.61	26.97
1755	NASDAQ	ADUS	Wed, Oct 19, 2016	27.14	27.42	26.99	27.06
1754	NASDAQ	ADUS	Tue, Oct 18, 2016	27.04	27.36	26.81	27.25
1753	NASDAQ	ADUS	Mon, Oct 17, 2016	26.64	27.12	26.37	27.01
1752	NASDAQ	ADUS	Fri, Oct 14, 2016	26.84	26.87	26.25	26.76
1751	NASDAQ	ADUS	Thu, Oct 13, 2016	26.96	26.97	26.56	26.67
1750	NASDAQ	ADUS	Wed, Oct 12, 2016	27.09	27.40	26.80	27.18
1749	NASDAQ	ADUS	Tue, Oct 11, 2016	26.88	27.24	26.56	27.11
1748	NASDAQ	ADUS	Mon, Oct 10, 2016	26.55	27.35	26.49	26.89
1747	NASDAQ	ADUS	Fri, Oct 7, 2016	26.67	26.75	26.40	26.47
1746	NASDAQ	ADUS	Thu, Oct 6, 2016	26.20	26.79	26.01	26.70
1745	NASDAQ	ADUS	Wed, Oct 5, 2016	25.74	26.75	25.70	26.47
1744	NASDAQ	ADUS	Tue, Oct 4, 2016	26.05	26.25	25.87	26.04
1743	NASDAQ	ADUS	Mon, Oct 3, 2016	25.94	26.26	25.67	26.03
1742	NASDAQ	ADUS	Fri, Sep 30, 2016	25.79	26.45	25.75	26.16
1741	NASDAQ	ADUS	Thu, Sep 29, 2016	26.78	26.92	25.79	26.09
1740	NASDAQ	ADUS	Wed, Sep 28, 2016	26.80	27.43	26.18	26.87
1739	NASDAQ	ADUS	Tue, Sep 27, 2016	26.60	26.83	26.17	26.77
1738	NASDAQ	ADUS	Mon, Sep 26, 2016	26.42	26.62	25.52	26.54
1737	NASDAQ	ADUS	Fri, Sep 23, 2016	25.97	26.73	25.73	26.49
1736	NASDAQ	ADUS	Thu, Sep 22, 2016	25.34	26.23	25.10	26.17
1735	NASDAQ	ADUS	Wed, Sep 21, 2016	25.46	25.46	24.72	25.26
1734	NASDAQ	ADUS	Tue, Sep 20, 2016	24.97	26.01	24.66	24.86
1733	NASDAQ	ADUS	Mon, Sep 19, 2016	24.59	26.54	24.59	24.77
1732	NASDAQ	ADUS	Fri, Sep 16, 2016	24.25	24.71	23.94	24.71
1731	NASDAQ	ADUS	Thu, Sep 15, 2016	25.15	25.15	23.76	24.22
1730	NASDAQ	ADUS	Wed, Sep 14, 2016	24.93	25.01	24.33	24.56
1729	NASDAQ	ADUS	Tue, Sep 13, 2016	24.67	24.84	24.33	24.79
1728	NASDAQ	ADUS	Mon, Sep 12, 2016	24.15	25.26	23.68	24.84
1727	NASDAQ	ADUS	Fri, Sep 9, 2016	25.74	25.89	24.07	24.17
1726	NASDAQ	ADUS	Thu, Sep 8, 2016	24.94	26.03	24.60	25.73
1725	NASDAQ	ADUS	Wed, Sep 7, 2016	24.47	25.07	24.47	24.97
1724	NASDAQ	ADUS	Tue, Sep 6, 2016	24.79	24.95	23.86	24.61
1723	NASDAQ	ADUS	Fri, Sep 2, 2016	24.43	25.36	23.75	24.87
1722	NASDAQ	ADUS	Thu, Sep 1, 2016	24.17	24.53	23.56	24.20
1721	NASDAQ	ADUS	Wed, Aug 31, 2016	24.16	24.25	23.68	23.98
1720	NASDAQ	ADUS	Tue, Aug 30, 2016	23.16	25.08	23.08	24.02
1719	NASDAQ	ADUS	Mon, Aug 29, 2016	22.96	23.18	22.73	23.14
1718	NASDAQ	ADUS	Fri, Aug 26, 2016	23.24	25.84	22.49	22.96
1717	NASDAQ	ADUS	Thu, Aug 25, 2016	21.12	23.33	21.12	23.03
1716	NASDAQ	ADUS	Wed, Aug 24, 2016	20.83	21.41	20.65	21.28
1715	NASDAQ	ADUS	Tue, Aug 23, 2016	21.68	21.68	21.25	21.30
1714	NASDAQ	ADUS	Mon, Aug 22, 2016	21.48	21.75	21.12	21.64
1713	NASDAQ	ADUS	Fri, Aug 19, 2016	20.65	21.55	20.02	21.38
1712	NASDAQ	ADUS	Thu, Aug 18, 2016	20.37	20.82	18.61	20.77
1711	NASDAQ	ADUS	Wed, Aug 17, 2016	21.69	21.69	20.53	20.63
1710	NASDAQ	ADUS	Tue, Aug 16, 2016	21.80	21.87	20.96	21.52
1709	NASDAQ	ADUS	Mon, Aug 15, 2016	21.86	21.87	21.46	21.74
1708	NASDAQ	ADUS	Fri, Aug 12, 2016	20.77	21.87	18.57	21.76
1707	NASDAQ	ADUS	Thu, Aug 11, 2016	20.56	21.00	20.56	20.71
1706	NASDAQ	ADUS	Wed, Aug 10, 2016	20.59	20.87	20.33	20.71
1705	NASDAQ	ADUS	Tue, Aug 9, 2016	20.68	20.68	20.35	20.55
1704	NASDAQ	ADUS	Mon, Aug 8, 2016	20.18	20.69	20.17	20.51
1703	NASDAQ	ADUS	Fri, Aug 5, 2016	19.79	20.53	19.68	20.49
1702	NASDAQ	ADUS	Thu, Aug 4, 2016	20.90	20.94	19.85	19.86
1701	NASDAQ	ADUS	Wed, Aug 3, 2016	21.22	21.30	19.22	21.12
1700	NASDAQ	ADUS	Tue, Aug 2, 2016	18.78	21.54	18.78	21.47
1699	NASDAQ	ADUS	Mon, Aug 1, 2016	18.81	18.97	18.26	18.49
1698	NASDAQ	ADUS	Fri, Jul 29, 2016	19.13	19.20	18.82	18.86
1697	NASDAQ	ADUS	Thu, Jul 28, 2016	19.20	19.30	18.82	19.24
1696	NASDAQ	ADUS	Wed, Jul 27, 2016	18.81	19.40	18.62	19.34
1695	NASDAQ	ADUS	Tue, Jul 26, 2016	19.45	19.45	18.47	18.87
1694	NASDAQ	ADUS	Mon, Jul 25, 2016	19.55	19.70	19.47	19.47
1693	NASDAQ	ADUS	Fri, Jul 22, 2016	19.80	20.00	19.53	19.64
1692	NASDAQ	ADUS	Thu, Jul 21, 2016	19.70	20.02	19.54	19.95
1691	NASDAQ	ADUS	Wed, Jul 20, 2016	19.25	19.88	19.16	19.73
1690	NASDAQ	ADUS	Tue, Jul 19, 2016	19.20	19.41	19.20	19.22
1689	NASDAQ	ADUS	Mon, Jul 18, 2016	19.65	19.65	19.17	19.43
1688	NASDAQ	ADUS	Fri, Jul 15, 2016	19.71	19.99	19.42	19.66
1687	NASDAQ	ADUS	Thu, Jul 14, 2016	19.55	19.84	19.35	19.55
1686	NASDAQ	ADUS	Wed, Jul 13, 2016	19.26	19.50	19.14	19.45
1685	NASDAQ	ADUS	Tue, Jul 12, 2016	18.99	19.50	18.94	19.16
1684	NASDAQ	ADUS	Mon, Jul 11, 2016	19.14	19.14	18.74	18.94
1683	NASDAQ	ADUS	Fri, Jul 8, 2016	18.64	19.10	18.01	19.00
1682	NASDAQ	ADUS	Thu, Jul 7, 2016	18.88	19.00	18.19	18.54
1681	NASDAQ	ADUS	Wed, Jul 6, 2016	18.00	18.91	17.91	18.89
1680	NASDAQ	ADUS	Tue, Jul 5, 2016	17.57	18.24	17.42	17.92
1679	NASDAQ	ADUS	Fri, Jul 1, 2016	17.39	17.73	17.35	17.53
1678	NASDAQ	ADUS	Thu, Jun 30, 2016	16.90	17.63	16.90	17.43
1677	NASDAQ	ADUS	Wed, Jun 29, 2016	17.79	18.17	16.55	16.70
1676	NASDAQ	ADUS	Tue, Jun 28, 2016	17.73	18.30	17.58	17.63
1675	NASDAQ	ADUS	Mon, Jun 27, 2016	17.38	17.70	17.22	17.60
1674	NASDAQ	ADUS	Fri, Jun 24, 2016	17.75	18.06	17.08	17.47
1673	NASDAQ	ADUS	Thu, Jun 23, 2016	19.43	20.06	18.48	18.64
1672	NASDAQ	ADUS	Wed, Jun 22, 2016	19.66	20.07	19.38	19.44
1671	NASDAQ	ADUS	Tue, Jun 21, 2016	19.29	19.84	18.98	19.76
1670	NASDAQ	ADUS	Mon, Jun 20, 2016	19.11	19.69	19.11	19.29
1669	NASDAQ	ADUS	Fri, Jun 17, 2016	19.65	19.73	18.63	18.68
1668	NASDAQ	ADUS	Thu, Jun 16, 2016	19.30	19.65	19.11	19.59
1667	NASDAQ	ADUS	Wed, Jun 15, 2016	19.24	19.85	19.24	19.56
1666	NASDAQ	ADUS	Tue, Jun 14, 2016	19.74	20.19	19.13	19.63
1665	NASDAQ	ADUS	Mon, Jun 13, 2016	19.90	20.29	19.36	19.88
1664	NASDAQ	ADUS	Fri, Jun 10, 2016	19.64	20.32	18.51	19.96
1663	NASDAQ	ADUS	Thu, Jun 9, 2016	20.20	20.50	19.82	19.97
1662	NASDAQ	ADUS	Wed, Jun 8, 2016	20.75	21.19	20.26	20.41
1661	NASDAQ	ADUS	Tue, Jun 7, 2016	20.68	20.88	20.42	20.79
1660	NASDAQ	ADUS	Mon, Jun 6, 2016	19.29	20.79	19.08	20.64
1659	NASDAQ	ADUS	Fri, Jun 3, 2016	19.54	19.54	19.12	19.18
1658	NASDAQ	ADUS	Thu, Jun 2, 2016	20.23	20.46	19.38	19.54
1657	NASDAQ	ADUS	Wed, Jun 1, 2016	20.55	20.67	20.00	20.29
1656	NASDAQ	ADUS	Tue, May 31, 2016	19.77	20.24	19.63	20.00
1655	NASDAQ	ADUS	Fri, May 27, 2016	19.74	20.17	19.61	19.71
1654	NASDAQ	ADUS	Thu, May 26, 2016	20.03	20.03	19.47	19.73
1653	NASDAQ	ADUS	Wed, May 25, 2016	20.30	20.62	19.79	20.00
1652	NASDAQ	ADUS	Tue, May 24, 2016	19.04	20.27	19.04	20.25
1651	NASDAQ	ADUS	Mon, May 23, 2016	19.28	19.45	18.84	19.00
1650	NASDAQ	ADUS	Fri, May 20, 2016	18.75	19.54	18.67	19.09
1649	NASDAQ	ADUS	Thu, May 19, 2016	18.97	19.15	18.65	18.73
1648	NASDAQ	ADUS	Wed, May 18, 2016	18.35	19.22	18.16	19.12
1647	NASDAQ	ADUS	Tue, May 17, 2016	18.68	19.02	18.25	18.41
1646	NASDAQ	ADUS	Mon, May 16, 2016	18.80	19.09	18.43	18.78
1645	NASDAQ	ADUS	Fri, May 13, 2016	18.64	19.02	18.48	18.67
1644	NASDAQ	ADUS	Thu, May 12, 2016	18.82	19.29	18.69	18.83
1643	NASDAQ	ADUS	Wed, May 11, 2016	19.43	19.60	18.87	19.00
1642	NASDAQ	ADUS	Tue, May 10, 2016	19.64	19.72	19.29	19.58
1641	NASDAQ	ADUS	Mon, May 9, 2016	18.25	19.54	18.25	19.46
1640	NASDAQ	ADUS	Fri, May 6, 2016	17.94	18.38	17.94	18.33
1639	NASDAQ	ADUS	Thu, May 5, 2016	18.16	18.18	17.77	17.96
1638	NASDAQ	ADUS	Wed, May 4, 2016	18.18	18.52	18.00	18.17
1637	NASDAQ	ADUS	Tue, May 3, 2016	18.66	19.01	17.67	18.29
1636	NASDAQ	ADUS	Mon, May 2, 2016	18.47	19.22	18.47	19.02
1635	NASDAQ	ADUS	Fri, Apr 29, 2016	18.95	19.37	18.24	18.50
1634	NASDAQ	ADUS	Thu, Apr 28, 2016	19.20	19.62	18.96	19.09
1633	NASDAQ	ADUS	Wed, Apr 27, 2016	20.04	20.04	19.07	19.46
1632	NASDAQ	ADUS	Tue, Apr 26, 2016	19.96	20.00	19.01	19.74
1631	NASDAQ	ADUS	Mon, Apr 25, 2016	20.23	20.50	19.69	20.00
1630	NASDAQ	ADUS	Fri, Apr 22, 2016	20.77	20.77	20.18	20.37
1629	NASDAQ	ADUS	Thu, Apr 21, 2016	20.86	21.60	20.53	20.67
1628	NASDAQ	ADUS	Wed, Apr 20, 2016	20.14	20.99	19.93	20.91
1627	NASDAQ	ADUS	Tue, Apr 19, 2016	20.07	20.41	19.94	20.17
1626	NASDAQ	ADUS	Mon, Apr 18, 2016	19.50	20.04	17.94	19.91
1625	NASDAQ	ADUS	Fri, Apr 15, 2016	19.24	19.59	19.13	19.48
1624	NASDAQ	ADUS	Thu, Apr 14, 2016	18.81	19.33	18.53	19.24
1623	NASDAQ	ADUS	Wed, Apr 13, 2016	18.40	18.93	18.40	18.87
1622	NASDAQ	ADUS	Tue, Apr 12, 2016	17.66	18.34	17.47	18.23
1621	NASDAQ	ADUS	Mon, Apr 11, 2016	17.46	17.80	17.33	17.66
1620	NASDAQ	ADUS	Fri, Apr 8, 2016	17.08	17.63	17.04	17.49
1619	NASDAQ	ADUS	Thu, Apr 7, 2016	17.10	17.32	17.00	17.06
1618	NASDAQ	ADUS	Wed, Apr 6, 2016	17.05	17.30	16.86	17.27
1617	NASDAQ	ADUS	Tue, Apr 5, 2016	17.16	17.16	17.16	17.05
1616	NASDAQ	ADUS	Mon, Apr 4, 2016	17.02	17.40	17.02	17.16
1615	NASDAQ	ADUS	Fri, Apr 1, 2016	17.15	17.39	17.00	17.18
1614	NASDAQ	ADUS	Thu, Mar 31, 2016	17.38	17.56	17.23	17.41
1613	NASDAQ	ADUS	Wed, Mar 30, 2016	17.75	18.18	17.11	17.41
1612	NASDAQ	ADUS	Tue, Mar 29, 2016	17.52	17.79	17.10	17.12
1611	NASDAQ	ADUS	Mon, Mar 28, 2016	16.45	17.26	16.27	17.26
1610	NASDAQ	ADUS	Thu, Mar 24, 2016	16.39	16.39	16.39	16.36
1609	NASDAQ	ADUS	Wed, Mar 23, 2016	16.95	17.06	16.37	16.39
1608	NASDAQ	ADUS	Tue, Mar 22, 2016	16.78	17.41	16.50	16.84
1607	NASDAQ	ADUS	Mon, Mar 21, 2016	17.30	17.53	16.64	16.78
1606	NASDAQ	ADUS	Fri, Mar 18, 2016	16.96	17.17	16.69	17.11
1605	NASDAQ	ADUS	Thu, Mar 17, 2016	16.99	17.09	16.75	16.80
1604	NASDAQ	ADUS	Wed, Mar 16, 2016	16.91	17.71	16.82	16.91
1603	NASDAQ	ADUS	Tue, Mar 15, 2016	18.54	18.54	18.54	16.92
1602	NASDAQ	ADUS	Mon, Mar 14, 2016	18.82	19.25	18.50	18.54
1601	NASDAQ	ADUS	Fri, Mar 11, 2016	17.33	18.84	17.33	18.69
1600	NASDAQ	ADUS	Thu, Mar 10, 2016	18.28	18.31	16.82	18.40
1599	NASDAQ	ADUS	Wed, Mar 9, 2016	19.50	19.50	19.50	18.40
1598	NASDAQ	ADUS	Tue, Mar 8, 2016	21.50	22.55	18.77	23.80
1597	NASDAQ	ADUS	Mon, Mar 7, 2016	23.31	24.86	22.90	23.80
1596	NASDAQ	ADUS	Fri, Mar 4, 2016	24.41	24.41	24.41	23.38
1595	NASDAQ	ADUS	Thu, Mar 3, 2016	24.04	24.04	24.04	24.41
1594	NASDAQ	ADUS	Wed, Mar 2, 2016	23.93	24.34	23.54	24.05
1593	NASDAQ	ADUS	Tue, Mar 1, 2016	22.70	22.70	22.70	24.05
1592	NASDAQ	ADUS	Mon, Feb 29, 2016	23.36	23.59	22.61	22.70
1591	NASDAQ	ADUS	Fri, Feb 26, 2016	23.00	23.46	22.65	23.41
1590	NASDAQ	ADUS	Thu, Feb 25, 2016	22.10	22.75	21.75	22.73
1589	NASDAQ	ADUS	Wed, Feb 24, 2016	21.53	21.90	21.21	21.75
1588	NASDAQ	ADUS	Tue, Feb 23, 2016	22.29	22.57	21.40	21.91
1587	NASDAQ	ADUS	Mon, Feb 22, 2016	21.59	22.92	21.55	22.31
1586	NASDAQ	ADUS	Fri, Feb 19, 2016	22.56	22.65	21.49	21.54
1585	NASDAQ	ADUS	Thu, Feb 18, 2016	23.13	23.75	22.33	22.62
1584	NASDAQ	ADUS	Wed, Feb 17, 2016	23.07	24.05	23.07	23.46
1583	NASDAQ	ADUS	Tue, Feb 16, 2016	21.36	23.76	20.70	23.07
1582	NASDAQ	ADUS	Fri, Feb 12, 2016	21.32	21.33	19.56	21.25
1581	NASDAQ	ADUS	Thu, Feb 11, 2016	22.02	22.22	20.59	21.24
1580	NASDAQ	ADUS	Wed, Feb 10, 2016	21.41	22.84	21.01	22.30
1579	NASDAQ	ADUS	Tue, Feb 9, 2016	20.75	22.20	19.76	21.38
1578	NASDAQ	ADUS	Mon, Feb 8, 2016	20.03	21.26	19.68	21.08
1577	NASDAQ	ADUS	Fri, Feb 5, 2016	21.43	21.86	20.24	20.28
1576	NASDAQ	ADUS	Thu, Feb 4, 2016	21.54	21.86	20.34	21.45
1575	NASDAQ	ADUS	Wed, Feb 3, 2016	21.75	21.75	21.22	21.50
1574	NASDAQ	ADUS	Tue, Feb 2, 2016	21.10	21.82	21.05	21.65
1573	NASDAQ	ADUS	Mon, Feb 1, 2016	21.20	21.91	20.66	21.83
1572	NASDAQ	ADUS	Fri, Jan 29, 2016	20.62	21.32	20.24	21.21
1571	NASDAQ	ADUS	Thu, Jan 28, 2016	20.74	21.21	20.05	20.52
1570	NASDAQ	ADUS	Wed, Jan 27, 2016	21.13	21.22	20.08	20.52
1569	NASDAQ	ADUS	Tue, Jan 26, 2016	20.42	21.48	19.51	21.13
1568	NASDAQ	ADUS	Mon, Jan 25, 2016	19.88	20.98	19.82	20.43
1567	NASDAQ	ADUS	Fri, Jan 22, 2016	19.87	20.08	19.59	20.03
1566	NASDAQ	ADUS	Thu, Jan 21, 2016	19.67	20.47	19.36	19.71
1565	NASDAQ	ADUS	Wed, Jan 20, 2016	18.78	19.75	18.16	19.56
1564	NASDAQ	ADUS	Tue, Jan 19, 2016	20.83	20.83	18.83	19.07
1563	NASDAQ	ADUS	Fri, Jan 15, 2016	20.90	21.65	20.04	20.54
1562	NASDAQ	ADUS	Thu, Jan 14, 2016	21.47	21.80	20.44	21.36
1561	NASDAQ	ADUS	Wed, Jan 13, 2016	22.44	23.22	21.09	21.44
1560	NASDAQ	ADUS	Tue, Jan 12, 2016	22.51	23.11	21.94	22.47
1559	NASDAQ	ADUS	Mon, Jan 11, 2016	22.27	22.57	21.80	22.38
1558	NASDAQ	ADUS	Fri, Jan 8, 2016	22.53	23.59	21.77	22.27
1557	NASDAQ	ADUS	Thu, Jan 7, 2016	23.84	24.33	22.11	22.54
1556	NASDAQ	ADUS	Wed, Jan 6, 2016	23.14	24.31	22.83	24.16
1555	NASDAQ	ADUS	Tue, Jan 5, 2016	22.97	23.54	22.76	23.48
1554	NASDAQ	ADUS	Mon, Jan 4, 2016	23.02	23.17	22.39	22.89
1553	NASDAQ	ADUS	Thu, Dec 31, 2015	24.12	24.76	23.28	23.28
1552	NASDAQ	ADUS	Wed, Dec 30, 2015	24.67	24.91	23.86	24.09
1551	NASDAQ	ADUS	Tue, Dec 29, 2015	23.79	24.76	23.54	24.59
1550	NASDAQ	ADUS	Mon, Dec 28, 2015	23.61	23.65	22.79	23.51
1549	NASDAQ	ADUS	Thu, Dec 24, 2015	23.50	23.81	23.25	23.67
1548	NASDAQ	ADUS	Wed, Dec 23, 2015	23.84	23.98	23.44	23.56
1547	NASDAQ	ADUS	Tue, Dec 22, 2015	24.49	24.49	23.19	23.71
1546	NASDAQ	ADUS	Mon, Dec 21, 2015	23.99	24.78	23.27	24.49
1545	NASDAQ	ADUS	Fri, Dec 18, 2015	24.48	24.50	23.18	24.00
1544	NASDAQ	ADUS	Thu, Dec 17, 2015	24.72	25.03	24.04	24.54
1543	NASDAQ	ADUS	Wed, Dec 16, 2015	25.01	25.76	23.01	24.81
1542	NASDAQ	ADUS	Tue, Dec 15, 2015	25.20	25.44	24.41	25.00
1541	NASDAQ	ADUS	Mon, Dec 14, 2015	24.65	24.94	24.19	24.89
1540	NASDAQ	ADUS	Fri, Dec 11, 2015	23.30	24.92	23.15	24.57
1539	NASDAQ	ADUS	Thu, Dec 10, 2015	24.00	24.10	23.25	23.63
1538	NASDAQ	ADUS	Wed, Dec 9, 2015	23.20	24.12	23.07	23.95
1537	NASDAQ	ADUS	Tue, Dec 8, 2015	22.20	23.50	21.97	23.14
1536	NASDAQ	ADUS	Mon, Dec 7, 2015	22.67	23.21	22.00	22.22
1535	NASDAQ	ADUS	Fri, Dec 4, 2015	22.62	22.94	22.50	22.79
1534	NASDAQ	ADUS	Thu, Dec 3, 2015	22.84	23.48	22.49	22.68
1533	NASDAQ	ADUS	Wed, Dec 2, 2015	22.95	23.22	22.78	22.84
1532	NASDAQ	ADUS	Tue, Dec 1, 2015	22.83	23.03	22.73	22.92
1531	NASDAQ	ADUS	Mon, Nov 30, 2015	22.67	22.92	22.42	22.79
1530	NASDAQ	ADUS	Fri, Nov 27, 2015	22.22	22.74	22.05	22.72
1529	NASDAQ	ADUS	Wed, Nov 25, 2015	21.87	22.32	21.74	22.23
1528	NASDAQ	ADUS	Tue, Nov 24, 2015	21.60	21.93	21.48	21.83
1527	NASDAQ	ADUS	Mon, Nov 23, 2015	20.93	21.88	20.45	21.74
1526	NASDAQ	ADUS	Fri, Nov 20, 2015	21.03	21.41	20.72	21.17
1525	NASDAQ	ADUS	Thu, Nov 19, 2015	21.02	21.64	20.77	21.00
1524	NASDAQ	ADUS	Wed, Nov 18, 2015	20.79	21.16	20.44	21.04
1523	NASDAQ	ADUS	Tue, Nov 17, 2015	20.81	22.45	20.13	20.78
1522	NASDAQ	ADUS	Mon, Nov 16, 2015	19.89	20.76	19.79	20.68
1521	NASDAQ	ADUS	Fri, Nov 13, 2015	18.75	20.08	18.75	19.88
1520	NASDAQ	ADUS	Thu, Nov 12, 2015	19.24	19.29	18.78	18.93
1519	NASDAQ	ADUS	Wed, Nov 11, 2015	19.83	19.83	18.91	19.36
1518	NASDAQ	ADUS	Tue, Nov 10, 2015	20.00	21.72	19.33	19.83
1517	NASDAQ	ADUS	Mon, Nov 9, 2015	21.28	21.41	19.87	19.98
1516	NASDAQ	ADUS	Fri, Nov 6, 2015	22.01	22.06	20.62	21.28
1515	NASDAQ	ADUS	Thu, Nov 5, 2015	22.05	22.75	21.90	22.08
1514	NASDAQ	ADUS	Wed, Nov 4, 2015	21.71	22.43	21.51	22.10
1513	NASDAQ	ADUS	Tue, Nov 3, 2015	24.70	24.86	21.78	21.80
1512	NASDAQ	ADUS	Mon, Nov 2, 2015	25.24	26.03	24.69	24.92
1511	NASDAQ	ADUS	Fri, Oct 30, 2015	26.04	26.45	24.82	24.98
1510	NASDAQ	ADUS	Thu, Oct 29, 2015	25.94	26.95	25.03	26.56
1509	NASDAQ	ADUS	Wed, Oct 28, 2015	25.46	26.46	25.10	25.94
1508	NASDAQ	ADUS	Tue, Oct 27, 2015	24.13	25.56	23.00	25.46
1507	NASDAQ	ADUS	Mon, Oct 26, 2015	24.79	26.45	23.82	24.18
1506	NASDAQ	ADUS	Fri, Oct 23, 2015	29.25	29.25	22.75	24.74
1505	NASDAQ	ADUS	Thu, Oct 22, 2015	33.97	35.33	32.45	32.72
1504	NASDAQ	ADUS	Wed, Oct 21, 2015	35.25	35.41	33.85	33.97
1503	NASDAQ	ADUS	Tue, Oct 20, 2015	35.84	38.08	35.00	35.25
1502	NASDAQ	ADUS	Mon, Oct 19, 2015	33.79	36.13	33.68	35.72
1501	NASDAQ	ADUS	Fri, Oct 16, 2015	32.81	34.24	32.81	33.85
1500	NASDAQ	ADUS	Thu, Oct 15, 2015	31.39	32.63	31.31	32.62
1499	NASDAQ	ADUS	Wed, Oct 14, 2015	31.25	31.67	31.18	31.40
1498	NASDAQ	ADUS	Tue, Oct 13, 2015	31.29	32.62	30.99	31.33
1497	NASDAQ	ADUS	Mon, Oct 12, 2015	30.10	31.41	29.78	31.31
1496	NASDAQ	ADUS	Fri, Oct 9, 2015	30.24	30.42	29.95	30.20
1495	NASDAQ	ADUS	Thu, Oct 8, 2015	30.65	31.02	29.93	30.34
1494	NASDAQ	ADUS	Wed, Oct 7, 2015	29.97	30.70	29.27	30.57
1493	NASDAQ	ADUS	Tue, Oct 6, 2015	30.85	30.85	29.35	29.93
1492	NASDAQ	ADUS	Mon, Oct 5, 2015	30.56	31.47	30.01	30.77
1491	NASDAQ	ADUS	Fri, Oct 2, 2015	29.49	30.51	29.41	30.43
1490	NASDAQ	ADUS	Thu, Oct 1, 2015	30.98	31.50	29.69	29.91
1489	NASDAQ	ADUS	Wed, Sep 30, 2015	31.84	31.84	30.45	31.15
1488	NASDAQ	ADUS	Tue, Sep 29, 2015	31.14	32.19	30.85	31.60
1487	NASDAQ	ADUS	Mon, Sep 28, 2015	32.59	32.77	30.21	31.31
1486	NASDAQ	ADUS	Fri, Sep 25, 2015	34.92	35.05	32.75	32.77
1485	NASDAQ	ADUS	Thu, Sep 24, 2015	34.96	35.06	33.90	34.60
1484	NASDAQ	ADUS	Wed, Sep 23, 2015	34.16	35.83	34.16	35.06
1483	NASDAQ	ADUS	Tue, Sep 22, 2015	33.35	34.93	33.31	34.09
1482	NASDAQ	ADUS	Mon, Sep 21, 2015	33.30	33.72	33.14	33.54
1481	NASDAQ	ADUS	Fri, Sep 18, 2015	33.53	34.10	32.69	33.38
1480	NASDAQ	ADUS	Thu, Sep 17, 2015	32.51	34.38	32.49	33.91
1479	NASDAQ	ADUS	Wed, Sep 16, 2015	32.10	32.90	31.93	32.61
1478	NASDAQ	ADUS	Tue, Sep 15, 2015	31.84	32.28	31.61	31.97
1477	NASDAQ	ADUS	Mon, Sep 14, 2015	32.73	33.27	31.59	31.99
1476	NASDAQ	ADUS	Fri, Sep 11, 2015	33.36	33.62	32.48	32.74
1475	NASDAQ	ADUS	Thu, Sep 10, 2015	30.95	33.43	30.68	33.22
1474	NASDAQ	ADUS	Wed, Sep 9, 2015	29.84	31.05	29.33	30.86
1473	NASDAQ	ADUS	Tue, Sep 8, 2015	29.79	29.85	28.87	29.48
1472	NASDAQ	ADUS	Fri, Sep 4, 2015	28.70	29.30	28.16	29.11
1471	NASDAQ	ADUS	Thu, Sep 3, 2015	29.88	30.12	28.83	28.96
1470	NASDAQ	ADUS	Wed, Sep 2, 2015	28.95	29.84	28.60	29.80
1469	NASDAQ	ADUS	Tue, Sep 1, 2015	28.46	28.72	28.01	28.55
1468	NASDAQ	ADUS	Mon, Aug 31, 2015	28.56	29.31	28.50	28.74
1467	NASDAQ	ADUS	Fri, Aug 28, 2015	28.41	28.97	28.30	28.71
1466	NASDAQ	ADUS	Thu, Aug 27, 2015	28.61	29.17	27.98	28.51
1465	NASDAQ	ADUS	Wed, Aug 26, 2015	28.65	28.65	27.60	28.29
1464	NASDAQ	ADUS	Tue, Aug 25, 2015	29.50	30.24	28.11	28.18
1463	NASDAQ	ADUS	Mon, Aug 24, 2015	28.73	29.43	27.83	28.47
1462	NASDAQ	ADUS	Fri, Aug 21, 2015	28.76	30.17	28.76	29.83
1461	NASDAQ	ADUS	Thu, Aug 20, 2015	29.69	29.69	28.83	29.25
1460	NASDAQ	ADUS	Wed, Aug 19, 2015	30.51	30.68	29.83	29.83
1459	NASDAQ	ADUS	Tue, Aug 18, 2015	29.28	30.90	28.66	30.66
1458	NASDAQ	ADUS	Mon, Aug 17, 2015	28.54	29.55	28.24	29.28
1457	NASDAQ	ADUS	Fri, Aug 14, 2015	28.20	28.96	28.07	28.70
1456	NASDAQ	ADUS	Thu, Aug 13, 2015	28.80	28.80	28.10	28.30
1455	NASDAQ	ADUS	Wed, Aug 12, 2015	28.19	28.95	27.90	28.72
1454	NASDAQ	ADUS	Tue, Aug 11, 2015	28.66	29.06	28.08	28.33
1453	NASDAQ	ADUS	Mon, Aug 10, 2015	28.92	29.16	28.47	28.80
1452	NASDAQ	ADUS	Fri, Aug 7, 2015	28.66	28.95	28.10	28.85
1451	NASDAQ	ADUS	Thu, Aug 6, 2015	28.83	29.00	28.24	28.76
1450	NASDAQ	ADUS	Wed, Aug 5, 2015	28.49	29.40	27.01	28.81
1449	NASDAQ	ADUS	Tue, Aug 4, 2015	27.85	28.96	26.92	28.34
1448	NASDAQ	ADUS	Mon, Aug 3, 2015	27.15	27.31	26.24	26.53
1447	NASDAQ	ADUS	Fri, Jul 31, 2015	26.55	27.49	25.46	27.14
1446	NASDAQ	ADUS	Thu, Jul 30, 2015	26.31	26.75	26.18	26.44
1445	NASDAQ	ADUS	Wed, Jul 29, 2015	26.82	27.83	26.17	26.45
1444	NASDAQ	ADUS	Tue, Jul 28, 2015	26.40	27.00	25.80	26.77
1443	NASDAQ	ADUS	Mon, Jul 27, 2015	26.14	26.70	25.00	26.28
1442	NASDAQ	ADUS	Fri, Jul 24, 2015	27.33	27.33	26.28	26.40
1441	NASDAQ	ADUS	Thu, Jul 23, 2015	27.45	27.78	27.22	27.42
1440	NASDAQ	ADUS	Wed, Jul 22, 2015	27.71	28.25	27.42	27.54
1439	NASDAQ	ADUS	Tue, Jul 21, 2015	27.94	28.17	27.36	27.93
1438	NASDAQ	ADUS	Mon, Jul 20, 2015	28.29	28.39	27.71	27.85
1437	NASDAQ	ADUS	Fri, Jul 17, 2015	28.20	28.50	28.10	28.34
1436	NASDAQ	ADUS	Thu, Jul 16, 2015	27.51	28.48	27.41	28.28
1435	NASDAQ	ADUS	Wed, Jul 15, 2015	27.49	27.79	27.22	27.26
1434	NASDAQ	ADUS	Tue, Jul 14, 2015	27.20	27.51	26.97	27.48
1433	NASDAQ	ADUS	Mon, Jul 13, 2015	26.83	27.44	26.83	27.13
1432	NASDAQ	ADUS	Fri, Jul 10, 2015	26.50	27.15	26.30	26.89
1431	NASDAQ	ADUS	Thu, Jul 9, 2015	26.62	27.17	26.33	26.45
1430	NASDAQ	ADUS	Wed, Jul 8, 2015	27.08	27.26	26.35	26.61
1429	NASDAQ	ADUS	Tue, Jul 7, 2015	28.20	28.26	27.25	27.44
1428	NASDAQ	ADUS	Mon, Jul 6, 2015	27.23	28.30	27.05	28.20
1427	NASDAQ	ADUS	Thu, Jul 2, 2015	27.80	27.80	27.00	27.49
1426	NASDAQ	ADUS	Wed, Jul 1, 2015	28.05	28.53	26.60	27.59
1425	NASDAQ	ADUS	Tue, Jun 30, 2015	28.75	28.97	27.81	27.86
1424	NASDAQ	ADUS	Mon, Jun 29, 2015	28.51	29.19	28.41	28.60
1423	NASDAQ	ADUS	Fri, Jun 26, 2015	28.61	29.10	28.49	28.79
1422	NASDAQ	ADUS	Thu, Jun 25, 2015	28.28	28.95	28.16	28.62
1421	NASDAQ	ADUS	Wed, Jun 24, 2015	28.47	28.47	28.00	28.10
1420	NASDAQ	ADUS	Tue, Jun 23, 2015	28.85	28.90	28.49	28.56
1419	NASDAQ	ADUS	Mon, Jun 22, 2015	28.74	28.85	28.64	28.81
1418	NASDAQ	ADUS	Fri, Jun 19, 2015	28.76	28.92	28.47	28.66
1417	NASDAQ	ADUS	Thu, Jun 18, 2015	28.67	28.98	28.50	28.65
1416	NASDAQ	ADUS	Wed, Jun 17, 2015	29.19	29.19	28.35	28.51
1415	NASDAQ	ADUS	Tue, Jun 16, 2015	28.57	29.01	28.55	28.99
1414	NASDAQ	ADUS	Mon, Jun 15, 2015	28.38	29.01	28.26	28.57
1413	NASDAQ	ADUS	Fri, Jun 12, 2015	27.95	28.64	27.62	28.61
1412	NASDAQ	ADUS	Thu, Jun 11, 2015	28.00	28.25	27.85	27.94
1411	NASDAQ	ADUS	Wed, Jun 10, 2015	27.54	27.98	27.51	27.88
1410	NASDAQ	ADUS	Tue, Jun 9, 2015	28.42	28.42	27.25	27.50
1409	NASDAQ	ADUS	Mon, Jun 8, 2015	28.62	28.71	28.35	28.52
1408	NASDAQ	ADUS	Fri, Jun 5, 2015	28.27	28.69	28.05	28.61
1407	NASDAQ	ADUS	Thu, Jun 4, 2015	27.58	28.28	27.16	28.23
1406	NASDAQ	ADUS	Wed, Jun 3, 2015	27.12	27.69	26.81	27.66
1405	NASDAQ	ADUS	Tue, Jun 2, 2015	27.61	27.88	26.87	27.10
1404	NASDAQ	ADUS	Mon, Jun 1, 2015	28.19	28.39	27.54	27.68
1403	NASDAQ	ADUS	Fri, May 29, 2015	28.00	28.37	27.38	28.01
1402	NASDAQ	ADUS	Thu, May 28, 2015	27.84	28.19	27.70	27.97
1401	NASDAQ	ADUS	Wed, May 27, 2015	27.68	28.18	27.68	27.99
1400	NASDAQ	ADUS	Tue, May 26, 2015	27.70	27.99	27.50	27.87
1399	NASDAQ	ADUS	Fri, May 22, 2015	27.88	28.32	27.55	27.95
1398	NASDAQ	ADUS	Thu, May 21, 2015	28.18	28.21	27.66	28.01
1397	NASDAQ	ADUS	Wed, May 20, 2015	28.02	28.49	27.63	28.34
1396	NASDAQ	ADUS	Tue, May 19, 2015	27.38	28.20	27.23	28.00
1395	NASDAQ	ADUS	Mon, May 18, 2015	27.23	27.59	27.22	27.50
1394	NASDAQ	ADUS	Fri, May 15, 2015	27.07	27.41	27.00	27.41
1393	NASDAQ	ADUS	Thu, May 14, 2015	26.11	27.16	25.81	27.12
1392	NASDAQ	ADUS	Wed, May 13, 2015	26.30	26.32	25.96	26.09
1391	NASDAQ	ADUS	Tue, May 12, 2015	26.29	26.51	25.51	26.39
1390	NASDAQ	ADUS	Mon, May 11, 2015	26.46	26.69	26.10	26.49
1389	NASDAQ	ADUS	Fri, May 8, 2015	26.86	26.99	26.25	26.48
1388	NASDAQ	ADUS	Thu, May 7, 2015	26.73	26.91	26.26	26.60
1387	NASDAQ	ADUS	Wed, May 6, 2015	26.75	26.96	26.00	26.81
1386	NASDAQ	ADUS	Tue, May 5, 2015	26.57	27.04	26.23	26.75
1385	NASDAQ	ADUS	Mon, May 4, 2015	27.13	28.10	26.72	26.79
1384	NASDAQ	ADUS	Fri, May 1, 2015	26.00	27.19	24.54	27.00
1383	NASDAQ	ADUS	Thu, Apr 30, 2015	27.85	28.04	26.67	26.84
1382	NASDAQ	ADUS	Wed, Apr 29, 2015	27.80	28.32	27.59	27.95
1381	NASDAQ	ADUS	Tue, Apr 28, 2015	28.09	28.09	27.01	27.76
1380	NASDAQ	ADUS	Mon, Apr 27, 2015	29.04	29.05	27.81	28.04
1379	NASDAQ	ADUS	Fri, Apr 24, 2015	28.57	29.00	28.15	28.86
1378	NASDAQ	ADUS	Thu, Apr 23, 2015	27.77	28.46	27.10	28.45
1377	NASDAQ	ADUS	Wed, Apr 22, 2015	27.93	28.15	27.02	27.60
1376	NASDAQ	ADUS	Tue, Apr 21, 2015	27.89	28.74	27.52	27.93
1375	NASDAQ	ADUS	Mon, Apr 20, 2015	26.59	27.80	26.00	27.51
1374	NASDAQ	ADUS	Fri, Apr 17, 2015	26.97	27.00	26.02	26.27
1373	NASDAQ	ADUS	Thu, Apr 16, 2015	26.58	27.95	26.51	26.95
1372	NASDAQ	ADUS	Wed, Apr 15, 2015	26.43	26.60	26.17	26.40
1371	NASDAQ	ADUS	Tue, Apr 14, 2015	25.93	26.58	25.93	26.22
1370	NASDAQ	ADUS	Mon, Apr 13, 2015	26.30	26.64	25.40	26.02
1369	NASDAQ	ADUS	Fri, Apr 10, 2015	26.22	26.86	26.00	26.21
1368	NASDAQ	ADUS	Thu, Apr 9, 2015	26.23	26.61	25.53	26.06
1367	NASDAQ	ADUS	Wed, Apr 8, 2015	25.10	26.55	25.10	26.14
1366	NASDAQ	ADUS	Tue, Apr 7, 2015	24.18	25.35	24.18	24.99
1365	NASDAQ	ADUS	Mon, Apr 6, 2015	23.41	24.18	23.41	24.04
1364	NASDAQ	ADUS	Thu, Apr 2, 2015	23.98	24.19	23.41	23.55
1363	NASDAQ	ADUS	Wed, Apr 1, 2015	23.00	24.00	22.86	23.88
1362	NASDAQ	ADUS	Tue, Mar 31, 2015	22.95	23.33	22.66	23.02
1361	NASDAQ	ADUS	Mon, Mar 30, 2015	22.75	23.32	22.61	22.95
1360	NASDAQ	ADUS	Fri, Mar 27, 2015	22.48	22.65	22.02	22.57
1359	NASDAQ	ADUS	Thu, Mar 26, 2015	22.45	22.76	22.14	22.47
1358	NASDAQ	ADUS	Wed, Mar 25, 2015	22.97	23.01	22.27	22.58
1357	NASDAQ	ADUS	Tue, Mar 24, 2015	23.35	23.35	22.66	22.93
1356	NASDAQ	ADUS	Mon, Mar 23, 2015	22.28	23.35	22.26	23.27
1355	NASDAQ	ADUS	Fri, Mar 20, 2015	23.14	23.25	22.28	22.28
1354	NASDAQ	ADUS	Thu, Mar 19, 2015	23.07	23.33	22.13	23.06
1353	NASDAQ	ADUS	Wed, Mar 18, 2015	22.84	23.33	22.67	22.96
1352	NASDAQ	ADUS	Tue, Mar 17, 2015	22.91	23.05	22.38	22.78
1351	NASDAQ	ADUS	Mon, Mar 16, 2015	22.86	22.99	22.68	22.91
1350	NASDAQ	ADUS	Fri, Mar 13, 2015	22.46	22.75	22.10	22.66
1349	NASDAQ	ADUS	Thu, Mar 12, 2015	21.63	22.63	21.44	22.38
1348	NASDAQ	ADUS	Wed, Mar 11, 2015	21.78	22.13	21.29	21.43
1347	NASDAQ	ADUS	Tue, Mar 10, 2015	22.21	22.32	21.44	21.78
1346	NASDAQ	ADUS	Mon, Mar 9, 2015	23.11	23.24	22.11	22.24
1345	NASDAQ	ADUS	Fri, Mar 6, 2015	22.05	23.49	22.01	22.99
1344	NASDAQ	ADUS	Thu, Mar 5, 2015	22.15	22.23	21.49	21.97
1343	NASDAQ	ADUS	Wed, Mar 4, 2015	22.01	22.39	21.98	22.17
1342	NASDAQ	ADUS	Tue, Mar 3, 2015	22.46	22.46	22.06	22.14
1341	NASDAQ	ADUS	Mon, Mar 2, 2015	21.82	22.49	21.82	22.41
1340	NASDAQ	ADUS	Fri, Feb 27, 2015	21.62	21.94	21.49	21.90
1339	NASDAQ	ADUS	Thu, Feb 26, 2015	21.31	21.90	21.39	21.58
1338	NASDAQ	ADUS	Wed, Feb 25, 2015	21.25	21.56	21.24	21.39
1337	NASDAQ	ADUS	Tue, Feb 24, 2015	21.11	21.67	21.07	21.24
1336	NASDAQ	ADUS	Mon, Feb 23, 2015	21.42	21.42	20.86	21.18
1335	NASDAQ	ADUS	Fri, Feb 20, 2015	21.50	21.60	21.19	21.40
1334	NASDAQ	ADUS	Thu, Feb 19, 2015	21.52	21.70	21.32	21.44
1333	NASDAQ	ADUS	Wed, Feb 18, 2015	21.27	21.55	21.24	21.48
1332	NASDAQ	ADUS	Tue, Feb 17, 2015	21.40	21.52	21.04	21.29
1331	NASDAQ	ADUS	Fri, Feb 13, 2015	21.51	21.69	21.18	21.57
1330	NASDAQ	ADUS	Thu, Feb 12, 2015	21.25	21.59	21.13	21.39
1329	NASDAQ	ADUS	Wed, Feb 11, 2015	21.23	21.60	20.93	21.30
1328	NASDAQ	ADUS	Tue, Feb 10, 2015	21.16	21.43	20.96	21.32
1327	NASDAQ	ADUS	Mon, Feb 9, 2015	21.50	21.50	20.64	21.13
1326	NASDAQ	ADUS	Fri, Feb 6, 2015	21.46	21.61	21.26	21.39
1325	NASDAQ	ADUS	Thu, Feb 5, 2015	21.50	22.24	21.37	21.43
1324	NASDAQ	ADUS	Wed, Feb 4, 2015	21.37	21.74	21.36	21.50
1323	NASDAQ	ADUS	Tue, Feb 3, 2015	21.62	22.27	21.40	21.47
1322	NASDAQ	ADUS	Mon, Feb 2, 2015	22.10	22.10	21.30	21.69
1321	NASDAQ	ADUS	Fri, Jan 30, 2015	22.67	23.25	22.05	22.18
1320	NASDAQ	ADUS	Thu, Jan 29, 2015	22.73	23.20	21.86	22.80
1319	NASDAQ	ADUS	Wed, Jan 28, 2015	23.19	23.21	22.67	22.73
1318	NASDAQ	ADUS	Tue, Jan 27, 2015	23.17	23.57	22.90	23.09
1317	NASDAQ	ADUS	Mon, Jan 26, 2015	22.80	23.24	22.53	23.04
1316	NASDAQ	ADUS	Fri, Jan 23, 2015	22.71	23.03	22.60	22.83
1315	NASDAQ	ADUS	Thu, Jan 22, 2015	22.34	22.71	21.89	22.66
1314	NASDAQ	ADUS	Wed, Jan 21, 2015	21.97	22.37	21.63	22.32
1313	NASDAQ	ADUS	Tue, Jan 20, 2015	22.50	22.50	21.72	22.08
1312	NASDAQ	ADUS	Fri, Jan 16, 2015	21.96	22.65	21.90	22.61
1311	NASDAQ	ADUS	Thu, Jan 15, 2015	22.43	22.36	22.01	22.04
1310	NASDAQ	ADUS	Wed, Jan 14, 2015	22.14	22.61	21.98	22.34
1309	NASDAQ	ADUS	Tue, Jan 13, 2015	22.89	23.04	21.94	22.36
1308	NASDAQ	ADUS	Mon, Jan 12, 2015	23.03	23.05	22.31	22.78
1307	NASDAQ	ADUS	Fri, Jan 9, 2015	23.39	23.42	22.84	22.95
1306	NASDAQ	ADUS	Thu, Jan 8, 2015	24.03	24.12	23.25	23.45
1305	NASDAQ	ADUS	Wed, Jan 7, 2015	24.02	24.42	22.96	24.01
1304	NASDAQ	ADUS	Tue, Jan 6, 2015	24.31	24.31	23.66	24.04
1303	NASDAQ	ADUS	Mon, Jan 5, 2015	23.99	24.68	23.99	24.19
1302	NASDAQ	ADUS	Fri, Jan 2, 2015	24.29	24.29	23.31	24.02
1301	NASDAQ	ADUS	Wed, Dec 31, 2014	24.20	24.29	23.80	24.27
1300	NASDAQ	ADUS	Tue, Dec 30, 2014	24.00	24.26	23.83	24.21
1299	NASDAQ	ADUS	Mon, Dec 29, 2014	24.14	24.24	24.00	24.13
1298	NASDAQ	ADUS	Fri, Dec 26, 2014	23.90	24.22	23.64	24.01
1297	NASDAQ	ADUS	Wed, Dec 24, 2014	24.09	24.12	23.74	23.80
1296	NASDAQ	ADUS	Tue, Dec 23, 2014	23.26	24.15	22.77	23.99
1295	NASDAQ	ADUS	Mon, Dec 22, 2014	22.38	23.25	21.93	23.01
1294	NASDAQ	ADUS	Fri, Dec 19, 2014	21.72	22.49	21.62	22.32
1293	NASDAQ	ADUS	Thu, Dec 18, 2014	21.68	21.81	21.44	21.78
1292	NASDAQ	ADUS	Wed, Dec 17, 2014	22.04	22.12	21.02	21.68
1291	NASDAQ	ADUS	Tue, Dec 16, 2014	22.78	23.17	21.86	22.04
1290	NASDAQ	ADUS	Mon, Dec 15, 2014	23.09	23.55	22.34	22.78
1289	NASDAQ	ADUS	Fri, Dec 12, 2014	23.62	23.95	22.92	23.03
1288	NASDAQ	ADUS	Thu, Dec 11, 2014	23.78	24.04	23.60	23.80
1287	NASDAQ	ADUS	Wed, Dec 10, 2014	23.75	24.26	23.34	23.52
1286	NASDAQ	ADUS	Tue, Dec 9, 2014	22.81	23.70	22.62	23.66
1285	NASDAQ	ADUS	Mon, Dec 8, 2014	22.92	23.16	22.82	22.88
1284	NASDAQ	ADUS	Fri, Dec 5, 2014	23.27	23.50	22.77	22.88
1283	NASDAQ	ADUS	Thu, Dec 4, 2014	23.45	23.47	23.04	23.27
1282	NASDAQ	ADUS	Wed, Dec 3, 2014	23.34	23.50	23.00	23.40
1281	NASDAQ	ADUS	Tue, Dec 2, 2014	23.04	23.64	22.88	23.40
1280	NASDAQ	ADUS	Mon, Dec 1, 2014	22.99	23.11	22.33	23.02
1279	NASDAQ	ADUS	Fri, Nov 28, 2014	22.99	23.36	22.77	23.08
1278	NASDAQ	ADUS	Wed, Nov 26, 2014	22.71	23.00	22.27	22.93
1277	NASDAQ	ADUS	Tue, Nov 25, 2014	22.30	22.72	21.51	22.61
1276	NASDAQ	ADUS	Mon, Nov 24, 2014	22.05	22.45	21.90	22.42
1275	NASDAQ	ADUS	Fri, Nov 21, 2014	22.00	22.21	21.91	22.07
1274	NASDAQ	ADUS	Thu, Nov 20, 2014	21.66	21.98	21.53	21.86
1273	NASDAQ	ADUS	Wed, Nov 19, 2014	22.00	22.00	21.18	21.66
1272	NASDAQ	ADUS	Tue, Nov 18, 2014	21.44	22.13	21.44	21.95
1271	NASDAQ	ADUS	Mon, Nov 17, 2014	21.53	21.61	21.00	21.45
1270	NASDAQ	ADUS	Fri, Nov 14, 2014	21.37	21.76	21.10	21.63
1269	NASDAQ	ADUS	Thu, Nov 13, 2014	21.25	21.63	20.68	21.40
1268	NASDAQ	ADUS	Wed, Nov 12, 2014	20.72	21.33	20.48	21.26
1267	NASDAQ	ADUS	Tue, Nov 11, 2014	20.82	21.06	19.74	20.87
1266	NASDAQ	ADUS	Mon, Nov 10, 2014	20.60	20.86	20.16	20.78
1265	NASDAQ	ADUS	Fri, Nov 7, 2014	20.40	20.85	20.14	20.73
1264	NASDAQ	ADUS	Thu, Nov 6, 2014	19.83	20.41	19.65	20.40
1263	NASDAQ	ADUS	Wed, Nov 5, 2014	20.30	20.47	19.79	19.86
1262	NASDAQ	ADUS	Tue, Nov 4, 2014	20.08	20.55	19.87	20.20
1261	NASDAQ	ADUS	Mon, Nov 3, 2014	20.03	20.50	19.75	20.10
1260	NASDAQ	ADUS	Fri, Oct 31, 2014	19.57	20.45	19.51	19.87
1259	NASDAQ	ADUS	Thu, Oct 30, 2014	18.30	19.40	17.96	19.30
1258	NASDAQ	ADUS	Wed, Oct 29, 2014	18.32	18.71	17.92	18.56
1257	NASDAQ	ADUS	Tue, Oct 28, 2014	18.16	18.39	17.89	18.27
1256	NASDAQ	ADUS	Mon, Oct 27, 2014	18.00	18.20	17.65	18.05
1255	NASDAQ	ADUS	Fri, Oct 24, 2014	18.06	18.38	18.04	18.13
1254	NASDAQ	ADUS	Thu, Oct 23, 2014	18.52	18.52	18.01	18.12
1253	NASDAQ	ADUS	Wed, Oct 22, 2014	18.67	18.70	18.16	18.40
1252	NASDAQ	ADUS	Tue, Oct 21, 2014	18.14	18.74	17.91	18.73
1251	NASDAQ	ADUS	Mon, Oct 20, 2014	17.91	18.18	17.06	17.96
1250	NASDAQ	ADUS	Fri, Oct 17, 2014	18.92	18.92	17.84	18.06
1249	NASDAQ	ADUS	Thu, Oct 16, 2014	17.67	18.78	18.08	18.65
1248	NASDAQ	ADUS	Wed, Oct 15, 2014	18.29	18.35	17.81	17.94
1247	NASDAQ	ADUS	Tue, Oct 14, 2014	18.94	19.16	18.28	18.46
1246	NASDAQ	ADUS	Mon, Oct 13, 2014	18.57	19.25	18.48	18.70
1245	NASDAQ	ADUS	Fri, Oct 10, 2014	18.40	19.37	18.00	18.61
1244	NASDAQ	ADUS	Thu, Oct 9, 2014	19.05	18.95	18.37	18.50
1243	NASDAQ	ADUS	Wed, Oct 8, 2014	19.37	19.37	18.66	19.12
1242	NASDAQ	ADUS	Tue, Oct 7, 2014	19.55	19.68	19.25	19.36
1241	NASDAQ	ADUS	Mon, Oct 6, 2014	20.09	20.09	19.50	19.59
1240	NASDAQ	ADUS	Fri, Oct 3, 2014	20.29	20.29	19.73	19.93
1239	NASDAQ	ADUS	Thu, Oct 2, 2014	20.23	20.48	19.84	20.08
1238	NASDAQ	ADUS	Wed, Oct 1, 2014	19.69	20.76	19.32	20.15
1237	NASDAQ	ADUS	Tue, Sep 30, 2014	18.43	20.59	17.98	19.60
1236	NASDAQ	ADUS	Mon, Sep 29, 2014	17.96	18.08	17.02	17.30
1235	NASDAQ	ADUS	Fri, Sep 26, 2014	18.49	18.49	17.66	17.80
1234	NASDAQ	ADUS	Thu, Sep 25, 2014	19.01	19.01	18.21	18.38
1233	NASDAQ	ADUS	Wed, Sep 24, 2014	19.10	19.34	18.67	19.11
1232	NASDAQ	ADUS	Tue, Sep 23, 2014	19.61	19.67	19.05	19.12
1231	NASDAQ	ADUS	Mon, Sep 22, 2014	19.77	19.77	19.56	19.65
1230	NASDAQ	ADUS	Fri, Sep 19, 2014	19.89	20.14	19.72	19.82
1229	NASDAQ	ADUS	Thu, Sep 18, 2014	20.10	20.10	19.32	19.89
1228	NASDAQ	ADUS	Wed, Sep 17, 2014	20.30	20.50	19.96	20.08
1227	NASDAQ	ADUS	Tue, Sep 16, 2014	20.06	20.43	20.06	20.36
1226	NASDAQ	ADUS	Mon, Sep 15, 2014	20.40	20.43	19.96	20.16
1225	NASDAQ	ADUS	Fri, Sep 12, 2014	21.17	21.17	20.39	20.45
1224	NASDAQ	ADUS	Thu, Sep 11, 2014	20.37	21.29	20.33	21.11
1223	NASDAQ	ADUS	Wed, Sep 10, 2014	20.65	20.71	20.35	20.44
1222	NASDAQ	ADUS	Tue, Sep 9, 2014	21.32	21.45	20.55	20.60
1221	NASDAQ	ADUS	Mon, Sep 8, 2014	21.79	21.81	21.07	21.36
1220	NASDAQ	ADUS	Fri, Sep 5, 2014	21.74	21.93	21.70	21.75
1219	NASDAQ	ADUS	Thu, Sep 4, 2014	22.02	22.06	21.69	21.78
1218	NASDAQ	ADUS	Wed, Sep 3, 2014	21.90	22.03	21.73	21.90
1217	NASDAQ	ADUS	Tue, Sep 2, 2014	21.90	22.04	21.65	21.88
1216	NASDAQ	ADUS	Fri, Aug 29, 2014	22.00	22.03	21.56	21.90
1215	NASDAQ	ADUS	Thu, Aug 28, 2014	21.74	22.01	21.73	21.86
1214	NASDAQ	ADUS	Wed, Aug 27, 2014	22.13	22.13	21.70	21.77
1213	NASDAQ	ADUS	Tue, Aug 26, 2014	21.82	22.18	21.64	22.16
1212	NASDAQ	ADUS	Mon, Aug 25, 2014	22.00	22.12	21.55	21.86
1211	NASDAQ	ADUS	Fri, Aug 22, 2014	22.21	22.35	21.98	22.00
1210	NASDAQ	ADUS	Thu, Aug 21, 2014	22.10	22.74	21.91	22.18
1209	NASDAQ	ADUS	Wed, Aug 20, 2014	22.43	22.57	22.00	22.17
1208	NASDAQ	ADUS	Tue, Aug 19, 2014	22.70	22.73	22.37	22.48
1207	NASDAQ	ADUS	Mon, Aug 18, 2014	22.48	23.02	21.99	22.75
1206	NASDAQ	ADUS	Fri, Aug 15, 2014	22.70	22.70	22.00	22.29
1205	NASDAQ	ADUS	Thu, Aug 14, 2014	22.70	22.72	22.35	22.50
1204	NASDAQ	ADUS	Wed, Aug 13, 2014	22.83	22.96	22.60	22.73
1203	NASDAQ	ADUS	Tue, Aug 12, 2014	22.83	23.09	22.66	22.78
1202	NASDAQ	ADUS	Mon, Aug 11, 2014	23.05	23.50	22.80	22.97
1201	NASDAQ	ADUS	Fri, Aug 8, 2014	22.81	23.09	22.78	23.05
1200	NASDAQ	ADUS	Thu, Aug 7, 2014	23.12	23.08	22.64	22.69
1199	NASDAQ	ADUS	Wed, Aug 6, 2014	22.86	23.41	22.51	23.13
1198	NASDAQ	ADUS	Tue, Aug 5, 2014	22.70	23.15	22.50	23.06
1197	NASDAQ	ADUS	Mon, Aug 4, 2014	22.64	23.15	22.55	22.77
1196	NASDAQ	ADUS	Fri, Aug 1, 2014	23.10	23.44	22.24	22.65
1195	NASDAQ	ADUS	Thu, Jul 31, 2014	22.54	22.54	22.00	22.14
1194	NASDAQ	ADUS	Wed, Jul 30, 2014	22.46	22.52	22.24	22.37
1193	NASDAQ	ADUS	Tue, Jul 29, 2014	22.66	22.75	22.27	22.41
1192	NASDAQ	ADUS	Mon, Jul 28, 2014	22.84	22.84	22.12	22.62
1191	NASDAQ	ADUS	Fri, Jul 25, 2014	22.75	22.78	22.27	22.75
1190	NASDAQ	ADUS	Thu, Jul 24, 2014	22.59	23.19	22.42	22.83
1189	NASDAQ	ADUS	Wed, Jul 23, 2014	22.35	22.62	22.18	22.60
1188	NASDAQ	ADUS	Tue, Jul 22, 2014	21.92	22.38	21.84	22.32
1187	NASDAQ	ADUS	Mon, Jul 21, 2014	21.74	21.99	21.63	21.77
1186	NASDAQ	ADUS	Fri, Jul 18, 2014	21.43	21.97	21.43	21.94
1185	NASDAQ	ADUS	Thu, Jul 17, 2014	21.74	22.00	21.36	21.50
1184	NASDAQ	ADUS	Wed, Jul 16, 2014	21.83	22.06	21.67	21.93
1183	NASDAQ	ADUS	Tue, Jul 15, 2014	21.97	22.05	21.30	21.66
1182	NASDAQ	ADUS	Mon, Jul 14, 2014	21.93	22.28	21.77	21.91
1181	NASDAQ	ADUS	Fri, Jul 11, 2014	21.77	22.00	21.51	21.59
1180	NASDAQ	ADUS	Thu, Jul 10, 2014	21.48	21.80	21.48	21.71
1179	NASDAQ	ADUS	Wed, Jul 9, 2014	22.01	22.20	21.75	21.92
1178	NASDAQ	ADUS	Tue, Jul 8, 2014	22.35	22.45	21.62	22.02
1177	NASDAQ	ADUS	Mon, Jul 7, 2014	23.31	23.31	22.34	22.46
1176	NASDAQ	ADUS	Thu, Jul 3, 2014	23.46	23.49	23.24	23.48
1175	NASDAQ	ADUS	Wed, Jul 2, 2014	23.01	23.49	23.01	23.32
1174	NASDAQ	ADUS	Tue, Jul 1, 2014	22.37	23.19	22.37	23.10
1173	NASDAQ	ADUS	Mon, Jun 30, 2014	22.08	22.70	22.08	22.48
1172	NASDAQ	ADUS	Fri, Jun 27, 2014	22.55	22.78	22.26	22.32
1171	NASDAQ	ADUS	Thu, Jun 26, 2014	23.00	23.00	22.44	22.75
1170	NASDAQ	ADUS	Wed, Jun 25, 2014	22.27	23.00	22.27	22.92
1169	NASDAQ	ADUS	Tue, Jun 24, 2014	22.24	22.62	22.04	22.38
1168	NASDAQ	ADUS	Mon, Jun 23, 2014	22.12	22.45	21.96	22.33
1167	NASDAQ	ADUS	Fri, Jun 20, 2014	22.05	22.20	21.98	22.12
1166	NASDAQ	ADUS	Thu, Jun 19, 2014	21.93	22.05	21.60	21.92
1165	NASDAQ	ADUS	Wed, Jun 18, 2014	21.84	22.04	21.49	21.74
1164	NASDAQ	ADUS	Tue, Jun 17, 2014	21.94	22.54	21.72	21.78
1163	NASDAQ	ADUS	Mon, Jun 16, 2014	21.48	22.20	21.48	22.04
1162	NASDAQ	ADUS	Fri, Jun 13, 2014	22.60	22.60	21.62	21.77
1161	NASDAQ	ADUS	Thu, Jun 12, 2014	23.00	23.15	22.26	22.64
1160	NASDAQ	ADUS	Wed, Jun 11, 2014	23.06	23.37	22.78	23.16
1159	NASDAQ	ADUS	Tue, Jun 10, 2014	23.71	23.71	22.89	23.18
1158	NASDAQ	ADUS	Mon, Jun 9, 2014	23.62	24.07	23.47	23.81
1157	NASDAQ	ADUS	Fri, Jun 6, 2014	24.20	24.20	23.04	23.72
1156	NASDAQ	ADUS	Thu, Jun 5, 2014	23.35	24.20	23.05	23.99
1155	NASDAQ	ADUS	Wed, Jun 4, 2014	22.08	23.41	22.00	23.22
1154	NASDAQ	ADUS	Tue, Jun 3, 2014	22.53	22.87	22.23	22.30
1153	NASDAQ	ADUS	Mon, Jun 2, 2014	22.75	23.12	22.26	22.69
1152	NASDAQ	ADUS	Fri, May 30, 2014	22.82	23.44	22.57	22.76
1151	NASDAQ	ADUS	Thu, May 29, 2014	22.82	22.95	22.40	22.94
1150	NASDAQ	ADUS	Wed, May 28, 2014	23.65	23.65	22.46	22.59
1149	NASDAQ	ADUS	Tue, May 27, 2014	23.46	23.91	23.05	23.74
1148	NASDAQ	ADUS	Fri, May 23, 2014	22.77	23.36	22.64	23.33
1147	NASDAQ	ADUS	Thu, May 22, 2014	22.47	23.27	22.36	22.91
1146	NASDAQ	ADUS	Wed, May 21, 2014	22.42	22.67	22.01	22.52
1145	NASDAQ	ADUS	Tue, May 20, 2014	22.25	22.64	21.86	22.33
1144	NASDAQ	ADUS	Mon, May 19, 2014	22.00	22.44	21.71	22.27
1143	NASDAQ	ADUS	Fri, May 16, 2014	22.40	22.40	21.54	22.04
1142	NASDAQ	ADUS	Thu, May 15, 2014	22.12	22.30	22.00	22.22
1141	NASDAQ	ADUS	Wed, May 14, 2014	23.04	23.46	22.13	22.19
1140	NASDAQ	ADUS	Tue, May 13, 2014	23.50	23.82	23.00	23.01
1139	NASDAQ	ADUS	Mon, May 12, 2014	22.79	23.98	22.79	23.55
1138	NASDAQ	ADUS	Fri, May 9, 2014	21.41	22.92	21.19	22.78
1137	NASDAQ	ADUS	Thu, May 8, 2014	22.10	22.58	21.28	21.49
1136	NASDAQ	ADUS	Wed, May 7, 2014	22.51	22.51	21.68	22.04
1135	NASDAQ	ADUS	Tue, May 6, 2014	22.58	22.97	22.35	22.65
1134	NASDAQ	ADUS	Mon, May 5, 2014	21.71	22.95	21.39	22.79
1133	NASDAQ	ADUS	Fri, May 2, 2014	21.76	22.27	20.70	22.00
1132	NASDAQ	ADUS	Thu, May 1, 2014	21.44	22.49	21.29	21.75
1131	NASDAQ	ADUS	Wed, Apr 30, 2014	21.43	21.71	21.00	21.64
1130	NASDAQ	ADUS	Tue, Apr 29, 2014	21.95	22.41	21.18	21.59
1129	NASDAQ	ADUS	Mon, Apr 28, 2014	21.90	22.60	21.07	21.89
1128	NASDAQ	ADUS	Fri, Apr 25, 2014	22.35	22.35	21.68	21.87
1127	NASDAQ	ADUS	Thu, Apr 24, 2014	22.73	22.73	22.23	22.39
1126	NASDAQ	ADUS	Wed, Apr 23, 2014	22.52	22.71	22.13	22.47
1125	NASDAQ	ADUS	Tue, Apr 22, 2014	22.37	22.94	22.33	22.60
1124	NASDAQ	ADUS	Mon, Apr 21, 2014	21.78	22.65	21.29	22.34
1123	NASDAQ	ADUS	Thu, Apr 17, 2014	20.89	21.98	20.80	21.92
1122	NASDAQ	ADUS	Wed, Apr 16, 2014	21.27	21.27	20.72	21.00
1121	NASDAQ	ADUS	Tue, Apr 15, 2014	20.30	21.42	19.92	20.94
1120	NASDAQ	ADUS	Mon, Apr 14, 2014	21.56	21.56	18.91	20.27
1119	NASDAQ	ADUS	Fri, Apr 11, 2014	21.68	22.01	21.12	21.39
1118	NASDAQ	ADUS	Thu, Apr 10, 2014	22.49	22.61	21.34	21.76
1117	NASDAQ	ADUS	Wed, Apr 9, 2014	22.41	22.65	22.01	22.45
1116	NASDAQ	ADUS	Tue, Apr 8, 2014	21.51	22.50	21.51	22.21
1115	NASDAQ	ADUS	Mon, Apr 7, 2014	23.01	23.01	21.49	21.63
1114	NASDAQ	ADUS	Fri, Apr 4, 2014	23.82	23.82	22.74	23.10
1113	NASDAQ	ADUS	Thu, Apr 3, 2014	23.97	23.97	23.44	23.68
1112	NASDAQ	ADUS	Wed, Apr 2, 2014	23.91	24.32	23.51	24.08
1111	NASDAQ	ADUS	Tue, Apr 1, 2014	23.07	24.13	22.96	23.90
1110	NASDAQ	ADUS	Mon, Mar 31, 2014	22.50	23.33	22.19	23.05
1109	NASDAQ	ADUS	Fri, Mar 28, 2014	22.36	22.90	21.91	22.34
1108	NASDAQ	ADUS	Thu, Mar 27, 2014	22.61	23.45	21.92	22.35
1107	NASDAQ	ADUS	Wed, Mar 26, 2014	22.07	23.26	22.02	22.71
1106	NASDAQ	ADUS	Tue, Mar 25, 2014	22.15	22.66	21.61	21.93
1105	NASDAQ	ADUS	Mon, Mar 24, 2014	22.76	23.09	21.50	22.10
1104	NASDAQ	ADUS	Fri, Mar 21, 2014	23.73	24.15	22.75	22.86
1103	NASDAQ	ADUS	Thu, Mar 20, 2014	24.51	24.70	23.40	23.53
1102	NASDAQ	ADUS	Wed, Mar 19, 2014	23.40	25.23	22.99	24.69
1101	NASDAQ	ADUS	Tue, Mar 18, 2014	22.10	23.29	22.09	22.92
1100	NASDAQ	ADUS	Mon, Mar 17, 2014	21.78	22.40	21.72	22.12
1099	NASDAQ	ADUS	Fri, Mar 14, 2014	23.05	23.05	21.50	21.68
1098	NASDAQ	ADUS	Thu, Mar 13, 2014	28.64	28.64	23.20	23.22
1097	NASDAQ	ADUS	Wed, Mar 12, 2014	28.56	29.45	28.56	29.16
1096	NASDAQ	ADUS	Tue, Mar 11, 2014	28.59	29.17	28.36	28.89
1095	NASDAQ	ADUS	Mon, Mar 10, 2014	28.26	28.53	27.78	28.46
1094	NASDAQ	ADUS	Fri, Mar 7, 2014	28.61	28.89	28.10	28.37
1093	NASDAQ	ADUS	Thu, Mar 6, 2014	28.90	29.40	28.11	28.49
1092	NASDAQ	ADUS	Wed, Mar 5, 2014	29.03	29.16	28.55	28.71
1091	NASDAQ	ADUS	Tue, Mar 4, 2014	28.41	29.33	27.65	29.06
1090	NASDAQ	ADUS	Mon, Mar 3, 2014	28.30	28.70	27.52	28.01
1089	NASDAQ	ADUS	Fri, Feb 28, 2014	27.96	28.97	27.81	28.76
1088	NASDAQ	ADUS	Thu, Feb 27, 2014	27.72	28.11	26.77	28.03
1087	NASDAQ	ADUS	Wed, Feb 26, 2014	26.79	28.10	26.74	27.79
1086	NASDAQ	ADUS	Tue, Feb 25, 2014	26.70	27.15	26.05	26.85
1085	NASDAQ	ADUS	Mon, Feb 24, 2014	27.46	28.28	27.14	27.72
1084	NASDAQ	ADUS	Fri, Feb 21, 2014	27.46	27.83	26.80	27.53
1083	NASDAQ	ADUS	Thu, Feb 20, 2014	26.38	27.47	26.06	27.26
1082	NASDAQ	ADUS	Wed, Feb 19, 2014	26.05	26.50	25.89	26.24
1081	NASDAQ	ADUS	Tue, Feb 18, 2014	25.96	26.94	25.89	26.15
1080	NASDAQ	ADUS	Fri, Feb 14, 2014	25.36	26.00	25.01	25.98
1079	NASDAQ	ADUS	Thu, Feb 13, 2014	24.37	25.49	24.06	25.32
1078	NASDAQ	ADUS	Wed, Feb 12, 2014	23.74	24.89	23.68	24.59
1077	NASDAQ	ADUS	Tue, Feb 11, 2014	23.06	23.59	22.61	23.39
1076	NASDAQ	ADUS	Mon, Feb 10, 2014	22.84	23.25	21.75	23.04
1075	NASDAQ	ADUS	Fri, Feb 7, 2014	24.11	24.45	22.68	22.91
1074	NASDAQ	ADUS	Thu, Feb 6, 2014	23.00	24.20	22.63	23.97
1073	NASDAQ	ADUS	Wed, Feb 5, 2014	22.77	23.20	22.25	22.86
1072	NASDAQ	ADUS	Tue, Feb 4, 2014	21.82	22.96	21.50	22.96
1071	NASDAQ	ADUS	Mon, Feb 3, 2014	23.54	23.61	21.58	21.80
1070	NASDAQ	ADUS	Fri, Jan 31, 2014	22.84	23.89	22.21	23.64
1069	NASDAQ	ADUS	Thu, Jan 30, 2014	23.71	24.21	23.02	23.37
1068	NASDAQ	ADUS	Wed, Jan 29, 2014	23.62	23.83	23.11	23.45
1067	NASDAQ	ADUS	Tue, Jan 28, 2014	23.58	24.46	23.28	23.87
1066	NASDAQ	ADUS	Mon, Jan 27, 2014	24.90	24.90	23.29	23.55
1065	NASDAQ	ADUS	Fri, Jan 24, 2014	24.57	25.49	24.49	24.80
1064	NASDAQ	ADUS	Thu, Jan 23, 2014	25.05	25.18	24.39	24.84
1063	NASDAQ	ADUS	Wed, Jan 22, 2014	25.01	25.48	24.60	25.19
1062	NASDAQ	ADUS	Tue, Jan 21, 2014	24.82	25.35	24.12	25.10
1061	NASDAQ	ADUS	Fri, Jan 17, 2014	25.00	25.12	24.00	24.76
1060	NASDAQ	ADUS	Thu, Jan 16, 2014	25.95	25.95	24.88	25.14
1059	NASDAQ	ADUS	Wed, Jan 15, 2014	25.40	25.98	25.22	25.89
1058	NASDAQ	ADUS	Tue, Jan 14, 2014	24.22	25.46	23.77	25.26
1057	NASDAQ	ADUS	Mon, Jan 13, 2014	25.16	25.60	23.91	24.36
1056	NASDAQ	ADUS	Fri, Jan 10, 2014	25.42	25.80	24.53	25.57
1055	NASDAQ	ADUS	Thu, Jan 9, 2014	25.58	25.71	25.07	25.42
1054	NASDAQ	ADUS	Wed, Jan 8, 2014	23.80	25.51	23.71	25.39
1053	NASDAQ	ADUS	Tue, Jan 7, 2014	23.83	24.42	23.66	23.89
1052	NASDAQ	ADUS	Mon, Jan 6, 2014	23.30	23.88	22.90	23.60
1051	NASDAQ	ADUS	Fri, Jan 3, 2014	21.85	23.20	21.76	23.06
1050	NASDAQ	ADUS	Thu, Jan 2, 2014	21.89	23.28	21.89	22.56
1049	NASDAQ	ADUS	Tue, Dec 31, 2013	23.52	23.53	21.45	22.45
1048	NASDAQ	ADUS	Mon, Dec 30, 2013	23.93	24.41	23.61	23.85
1047	NASDAQ	ADUS	Fri, Dec 27, 2013	23.97	24.46	23.90	24.15
1046	NASDAQ	ADUS	Thu, Dec 26, 2013	24.66	24.72	23.95	24.07
1045	NASDAQ	ADUS	Tue, Dec 24, 2013	23.83	24.59	23.75	24.53
1044	NASDAQ	ADUS	Mon, Dec 23, 2013	23.74	24.35	23.47	23.91
1043	NASDAQ	ADUS	Fri, Dec 20, 2013	22.79	23.86	22.19	23.65
1042	NASDAQ	ADUS	Thu, Dec 19, 2013	23.58	23.66	22.62	22.79
1041	NASDAQ	ADUS	Wed, Dec 18, 2013	22.90	23.96	21.13	23.58
1040	NASDAQ	ADUS	Tue, Dec 17, 2013	23.95	24.25	22.90	23.18
1039	NASDAQ	ADUS	Mon, Dec 16, 2013	26.74	26.74	23.76	24.10
1038	NASDAQ	ADUS	Fri, Dec 13, 2013	27.44	27.97	27.37	27.44
1037	NASDAQ	ADUS	Thu, Dec 12, 2013	27.35	28.31	26.98	27.39
1036	NASDAQ	ADUS	Wed, Dec 11, 2013	28.63	28.96	26.91	27.40
1035	NASDAQ	ADUS	Tue, Dec 10, 2013	28.04	28.68	27.73	28.51
1034	NASDAQ	ADUS	Mon, Dec 9, 2013	27.50	28.49	27.29	28.04
1033	NASDAQ	ADUS	Fri, Dec 6, 2013	25.70	27.49	25.57	27.38
1032	NASDAQ	ADUS	Thu, Dec 5, 2013	27.40	27.40	26.33	26.66
1031	NASDAQ	ADUS	Wed, Dec 4, 2013	28.22	28.45	26.05	27.31
1030	NASDAQ	ADUS	Tue, Dec 3, 2013	27.93	28.60	27.52	28.45
1029	NASDAQ	ADUS	Mon, Dec 2, 2013	29.00	29.35	27.80	28.15
1028	NASDAQ	ADUS	Fri, Nov 29, 2013	29.56	29.80	28.95	29.00
1027	NASDAQ	ADUS	Wed, Nov 27, 2013	28.35	29.67	28.35	29.37
1026	NASDAQ	ADUS	Tue, Nov 26, 2013	27.11	28.65	26.60	28.20
1025	NASDAQ	ADUS	Mon, Nov 25, 2013	26.80	27.58	26.59	27.14
1024	NASDAQ	ADUS	Fri, Nov 22, 2013	26.39	26.88	26.08	26.57
1023	NASDAQ	ADUS	Thu, Nov 21, 2013	26.19	26.73	25.67	26.46
1022	NASDAQ	ADUS	Wed, Nov 20, 2013	25.21	26.90	24.64	25.94
1021	NASDAQ	ADUS	Tue, Nov 19, 2013	24.72	25.37	24.54	25.13
1020	NASDAQ	ADUS	Mon, Nov 18, 2013	25.65	25.89	24.75	24.79
1019	NASDAQ	ADUS	Fri, Nov 15, 2013	25.97	26.56	25.38	25.67
1018	NASDAQ	ADUS	Thu, Nov 14, 2013	25.16	26.05	25.15	25.97
1017	NASDAQ	ADUS	Wed, Nov 13, 2013	24.89	25.57	24.60	25.19
1016	NASDAQ	ADUS	Tue, Nov 12, 2013	24.69	25.26	24.25	25.03
1015	NASDAQ	ADUS	Mon, Nov 11, 2013	25.45	25.90	24.43	24.86
1014	NASDAQ	ADUS	Fri, Nov 8, 2013	23.72	26.04	21.50	25.63
1013	NASDAQ	ADUS	Thu, Nov 7, 2013	24.77	24.85	23.05	23.59
1012	NASDAQ	ADUS	Wed, Nov 6, 2013	24.54	24.93	24.05	24.58
1011	NASDAQ	ADUS	Tue, Nov 5, 2013	23.83	24.63	23.33	24.45
1010	NASDAQ	ADUS	Mon, Nov 4, 2013	25.14	25.40	23.27	23.91
1009	NASDAQ	ADUS	Fri, Nov 1, 2013	25.97	25.97	24.72	25.50
1008	NASDAQ	ADUS	Thu, Oct 31, 2013	24.83	26.37	24.54	25.85
1007	NASDAQ	ADUS	Wed, Oct 30, 2013	25.98	26.14	24.23	24.97
1006	NASDAQ	ADUS	Tue, Oct 29, 2013	25.42	26.15	25.01	26.05
1005	NASDAQ	ADUS	Mon, Oct 28, 2013	27.90	27.90	23.81	25.52
1004	NASDAQ	ADUS	Fri, Oct 25, 2013	28.79	29.50	27.56	28.05
1003	NASDAQ	ADUS	Thu, Oct 24, 2013	30.53	30.53	28.17	28.84
1002	NASDAQ	ADUS	Wed, Oct 23, 2013	31.97	32.02	30.22	30.37
1001	NASDAQ	ADUS	Tue, Oct 22, 2013	32.24	32.37	31.90	32.17
1000	NASDAQ	ADUS	Mon, Oct 21, 2013	31.33	32.40	31.21	31.78
999	NASDAQ	ADUS	Fri, Oct 18, 2013	30.59	31.34	30.49	31.28
998	NASDAQ	ADUS	Thu, Oct 17, 2013	29.81	30.98	29.70	30.40
997	NASDAQ	ADUS	Wed, Oct 16, 2013	29.59	29.98	29.37	29.72
996	NASDAQ	ADUS	Tue, Oct 15, 2013	29.33	29.74	29.05	29.35
995	NASDAQ	ADUS	Mon, Oct 14, 2013	29.02	29.74	28.00	29.29
994	NASDAQ	ADUS	Fri, Oct 11, 2013	28.94	29.80	28.94	29.31
993	NASDAQ	ADUS	Thu, Oct 10, 2013	26.66	29.25	26.30	28.94
992	NASDAQ	ADUS	Wed, Oct 9, 2013	26.79	26.93	25.00	26.19
991	NASDAQ	ADUS	Tue, Oct 8, 2013	28.16	28.84	26.67	26.95
990	NASDAQ	ADUS	Mon, Oct 7, 2013	29.00	29.33	28.09	28.25
989	NASDAQ	ADUS	Fri, Oct 4, 2013	28.91	29.70	28.84	29.36
988	NASDAQ	ADUS	Thu, Oct 3, 2013	29.48	29.87	28.55	29.03
987	NASDAQ	ADUS	Wed, Oct 2, 2013	28.96	29.69	28.61	29.45
986	NASDAQ	ADUS	Tue, Oct 1, 2013	28.90	29.38	28.78	29.22
985	NASDAQ	ADUS	Mon, Sep 30, 2013	28.57	29.15	27.81	28.97
984	NASDAQ	ADUS	Fri, Sep 27, 2013	29.07	29.46	28.50	28.66
983	NASDAQ	ADUS	Thu, Sep 26, 2013	29.40	29.53	29.01	29.25
982	NASDAQ	ADUS	Wed, Sep 25, 2013	28.97	29.94	28.47	29.43
981	NASDAQ	ADUS	Tue, Sep 24, 2013	27.67	29.49	27.50	28.78
980	NASDAQ	ADUS	Mon, Sep 23, 2013	27.91	27.91	26.36	27.67
979	NASDAQ	ADUS	Fri, Sep 20, 2013	28.25	28.44	27.86	28.00
978	NASDAQ	ADUS	Thu, Sep 19, 2013	28.19	28.61	28.02	28.21
977	NASDAQ	ADUS	Wed, Sep 18, 2013	28.25	28.54	27.61	27.93
976	NASDAQ	ADUS	Tue, Sep 17, 2013	26.12	28.43	26.08	28.19
975	NASDAQ	ADUS	Mon, Sep 16, 2013	25.74	27.25	25.15	25.86
974	NASDAQ	ADUS	Fri, Sep 13, 2013	23.71	24.99	23.38	24.96
973	NASDAQ	ADUS	Thu, Sep 12, 2013	22.87	23.74	22.62	23.60
972	NASDAQ	ADUS	Wed, Sep 11, 2013	23.25	24.16	22.58	22.81
971	NASDAQ	ADUS	Tue, Sep 10, 2013	21.67	23.30	21.47	23.22
970	NASDAQ	ADUS	Mon, Sep 9, 2013	22.51	22.79	21.28	21.46
969	NASDAQ	ADUS	Fri, Sep 6, 2013	22.30	22.85	21.51	22.36
968	NASDAQ	ADUS	Thu, Sep 5, 2013	21.44	22.31	21.44	22.17
967	NASDAQ	ADUS	Wed, Sep 4, 2013	21.30	22.00	20.80	21.37
966	NASDAQ	ADUS	Tue, Sep 3, 2013	21.50	21.76	20.55	21.33
965	NASDAQ	ADUS	Fri, Aug 30, 2013	22.37	22.94	21.09	21.18
964	NASDAQ	ADUS	Thu, Aug 29, 2013	20.98	22.49	20.98	22.29
963	NASDAQ	ADUS	Wed, Aug 28, 2013	20.33	21.04	19.71	20.93
962	NASDAQ	ADUS	Tue, Aug 27, 2013	20.76	21.39	20.32	20.44
961	NASDAQ	ADUS	Mon, Aug 26, 2013	20.97	21.41	20.77	21.03
960	NASDAQ	ADUS	Fri, Aug 23, 2013	21.32	21.47	20.90	20.97
959	NASDAQ	ADUS	Thu, Aug 22, 2013	20.29	21.45	20.29	21.18
958	NASDAQ	ADUS	Wed, Aug 21, 2013	21.45	21.82	20.24	20.28
957	NASDAQ	ADUS	Tue, Aug 20, 2013	21.08	21.52	20.67	21.46
956	NASDAQ	ADUS	Mon, Aug 19, 2013	21.37	21.75	21.00	21.07
955	NASDAQ	ADUS	Fri, Aug 16, 2013	20.56	21.72	20.26	21.36
954	NASDAQ	ADUS	Thu, Aug 15, 2013	21.80	22.02	20.24	20.68
953	NASDAQ	ADUS	Wed, Aug 14, 2013	22.38	22.70	21.94	22.00
952	NASDAQ	ADUS	Tue, Aug 13, 2013	22.45	22.87	22.16	22.43
951	NASDAQ	ADUS	Mon, Aug 12, 2013	22.09	22.72	21.98	22.34
950	NASDAQ	ADUS	Fri, Aug 9, 2013	22.06	23.07	21.94	22.22
949	NASDAQ	ADUS	Thu, Aug 8, 2013	21.99	22.42	21.61	22.10
948	NASDAQ	ADUS	Wed, Aug 7, 2013	22.14	22.74	21.68	21.93
947	NASDAQ	ADUS	Tue, Aug 6, 2013	22.36	22.98	22.12	22.28
946	NASDAQ	ADUS	Mon, Aug 5, 2013	21.46	23.08	21.40	22.51
945	NASDAQ	ADUS	Fri, Aug 2, 2013	19.00	21.55	19.00	21.46
944	NASDAQ	ADUS	Thu, Aug 1, 2013	19.91	19.92	19.13	19.48
943	NASDAQ	ADUS	Wed, Jul 31, 2013	19.36	19.68	18.58	19.64
942	NASDAQ	ADUS	Tue, Jul 30, 2013	20.10	20.24	19.05	19.45
941	NASDAQ	ADUS	Mon, Jul 29, 2013	20.23	20.23	19.56	19.98
940	NASDAQ	ADUS	Fri, Jul 26, 2013	20.13	20.63	19.93	20.32
939	NASDAQ	ADUS	Thu, Jul 25, 2013	20.75	20.75	19.96	20.25
938	NASDAQ	ADUS	Wed, Jul 24, 2013	20.26	20.94	20.22	20.73
937	NASDAQ	ADUS	Tue, Jul 23, 2013	19.90	20.53	19.35	20.23
936	NASDAQ	ADUS	Mon, Jul 22, 2013	20.58	20.72	19.35	19.99
935	NASDAQ	ADUS	Fri, Jul 19, 2013	20.61	20.90	20.38	20.58
934	NASDAQ	ADUS	Thu, Jul 18, 2013	19.96	20.65	19.96	20.60
933	NASDAQ	ADUS	Wed, Jul 17, 2013	19.23	20.19	19.19	19.99
932	NASDAQ	ADUS	Tue, Jul 16, 2013	22.16	22.16	19.28	19.53
931	NASDAQ	ADUS	Mon, Jul 15, 2013	23.00	23.49	22.78	23.06
930	NASDAQ	ADUS	Fri, Jul 12, 2013	23.00	23.71	23.00	23.03
929	NASDAQ	ADUS	Thu, Jul 11, 2013	22.68	23.17	22.19	23.06
928	NASDAQ	ADUS	Wed, Jul 10, 2013	21.68	22.75	21.36	22.35
927	NASDAQ	ADUS	Tue, Jul 9, 2013	20.31	21.87	20.13	21.52
926	NASDAQ	ADUS	Mon, Jul 8, 2013	18.98	19.97	18.90	19.89
925	NASDAQ	ADUS	Fri, Jul 5, 2013	18.24	18.90	17.62	18.86
924	NASDAQ	ADUS	Wed, Jul 3, 2013	18.90	18.90	17.78	18.10
923	NASDAQ	ADUS	Tue, Jul 2, 2013	19.63	19.80	18.59	19.12
922	NASDAQ	ADUS	Mon, Jul 1, 2013	19.82	20.17	19.15	19.61
921	NASDAQ	ADUS	Fri, Jun 28, 2013	19.17	20.02	19.09	19.74
920	NASDAQ	ADUS	Thu, Jun 27, 2013	19.51	19.72	19.06	19.46
919	NASDAQ	ADUS	Wed, Jun 26, 2013	19.05	19.55	18.85	19.36
918	NASDAQ	ADUS	Tue, Jun 25, 2013	18.28	19.54	18.28	18.99
917	NASDAQ	ADUS	Mon, Jun 24, 2013	19.32	19.40	16.62	18.23
916	NASDAQ	ADUS	Fri, Jun 21, 2013	20.07	20.72	19.40	19.54
915	NASDAQ	ADUS	Thu, Jun 20, 2013	19.53	20.28	19.10	19.97
914	NASDAQ	ADUS	Wed, Jun 19, 2013	20.32	20.35	19.11	19.85
913	NASDAQ	ADUS	Tue, Jun 18, 2013	19.74	20.40	19.45	20.35
912	NASDAQ	ADUS	Mon, Jun 17, 2013	20.00	20.69	19.10	19.63
911	NASDAQ	ADUS	Fri, Jun 14, 2013	19.41	19.80	19.35	19.67
910	NASDAQ	ADUS	Thu, Jun 13, 2013	19.13	19.41	18.24	19.33
909	NASDAQ	ADUS	Wed, Jun 12, 2013	19.48	19.90	18.60	19.16
908	NASDAQ	ADUS	Tue, Jun 11, 2013	18.12	19.35	18.12	19.04
907	NASDAQ	ADUS	Mon, Jun 10, 2013	17.61	18.25	17.52	18.12
906	NASDAQ	ADUS	Fri, Jun 7, 2013	17.85	17.85	17.37	17.50
905	NASDAQ	ADUS	Thu, Jun 6, 2013	17.50	18.00	17.44	17.67
904	NASDAQ	ADUS	Wed, Jun 5, 2013	18.05	18.27	17.12	17.56
903	NASDAQ	ADUS	Tue, Jun 4, 2013	18.00	18.41	17.83	18.01
902	NASDAQ	ADUS	Mon, Jun 3, 2013	18.00	18.00	17.50	17.91
901	NASDAQ	ADUS	Fri, May 31, 2013	18.07	18.90	17.75	17.99
900	NASDAQ	ADUS	Thu, May 30, 2013	17.10	18.48	16.85	18.10
899	NASDAQ	ADUS	Wed, May 29, 2013	17.08	17.19	16.51	16.99
898	NASDAQ	ADUS	Tue, May 28, 2013	16.59	17.99	16.55	17.09
897	NASDAQ	ADUS	Fri, May 24, 2013	15.83	16.58	15.58	16.26
896	NASDAQ	ADUS	Thu, May 23, 2013	15.89	15.89	14.52	15.79
895	NASDAQ	ADUS	Wed, May 22, 2013	15.79	17.49	15.79	15.91
894	NASDAQ	ADUS	Tue, May 21, 2013	15.65	15.91	15.65	15.66
893	NASDAQ	ADUS	Mon, May 20, 2013	15.50	15.79	15.37	15.51
892	NASDAQ	ADUS	Fri, May 17, 2013	15.23	15.81	15.11	15.37
891	NASDAQ	ADUS	Thu, May 16, 2013	14.11	15.51	14.11	14.93
890	NASDAQ	ADUS	Wed, May 15, 2013	13.83	14.38	13.80	14.08
889	NASDAQ	ADUS	Tue, May 14, 2013	13.81	13.93	13.74	13.85
888	NASDAQ	ADUS	Mon, May 13, 2013	13.86	13.96	13.50	13.78
887	NASDAQ	ADUS	Fri, May 10, 2013	13.88	13.99	13.75	13.89
886	NASDAQ	ADUS	Thu, May 9, 2013	13.90	13.96	13.70	13.90
885	NASDAQ	ADUS	Wed, May 8, 2013	13.99	13.99	13.80	13.89
884	NASDAQ	ADUS	Tue, May 7, 2013	13.94	14.20	13.80	13.92
883	NASDAQ	ADUS	Mon, May 6, 2013	12.62	13.96	12.62	13.76
882	NASDAQ	ADUS	Fri, May 3, 2013	12.71	12.75	12.17	12.53
881	NASDAQ	ADUS	Thu, May 2, 2013	12.60	12.77	12.48	12.59
880	NASDAQ	ADUS	Wed, May 1, 2013	11.82	12.54	11.74	12.42
879	NASDAQ	ADUS	Tue, Apr 30, 2013	11.94	12.02	11.57	11.84
878	NASDAQ	ADUS	Mon, Apr 29, 2013	12.31	12.44	11.82	11.92
877	NASDAQ	ADUS	Fri, Apr 26, 2013	12.43	12.57	12.09	12.33
876	NASDAQ	ADUS	Thu, Apr 25, 2013	12.75	12.76	12.39	12.41
875	NASDAQ	ADUS	Wed, Apr 24, 2013	12.65	12.80	12.45	12.66
874	NASDAQ	ADUS	Tue, Apr 23, 2013	12.38	12.79	12.20	12.62
873	NASDAQ	ADUS	Mon, Apr 22, 2013	11.84	12.47	11.17	12.33
872	NASDAQ	ADUS	Fri, Apr 19, 2013	12.29	12.29	11.76	11.88
871	NASDAQ	ADUS	Thu, Apr 18, 2013	12.30	12.34	11.71	12.24
870	NASDAQ	ADUS	Wed, Apr 17, 2013	12.61	12.61	11.75	12.25
869	NASDAQ	ADUS	Tue, Apr 16, 2013	12.07	12.72	12.06	12.64
868	NASDAQ	ADUS	Mon, Apr 15, 2013	12.70	12.70	11.35	12.04
867	NASDAQ	ADUS	Fri, Apr 12, 2013	12.67	12.83	12.57	12.75
866	NASDAQ	ADUS	Thu, Apr 11, 2013	12.58	12.80	12.56	12.75
865	NASDAQ	ADUS	Wed, Apr 10, 2013	12.70	12.76	12.27	12.69
864	NASDAQ	ADUS	Tue, Apr 9, 2013	12.79	12.99	12.10	12.70
863	NASDAQ	ADUS	Mon, Apr 8, 2013	13.30	13.71	11.96	12.79
862	NASDAQ	ADUS	Fri, Apr 5, 2013	12.82	13.92	12.28	13.09
861	NASDAQ	ADUS	Thu, Apr 4, 2013	12.26	13.14	11.31	12.97
860	NASDAQ	ADUS	Wed, Apr 3, 2013	14.50	14.60	12.49	13.16
859	NASDAQ	ADUS	Tue, Apr 2, 2013	13.82	14.41	13.64	14.38
858	NASDAQ	ADUS	Mon, Apr 1, 2013	13.26	14.24	13.20	13.49
857	NASDAQ	ADUS	Thu, Mar 28, 2013	12.94	14.07	12.75	13.19
856	NASDAQ	ADUS	Wed, Mar 27, 2013	12.09	12.93	11.90	12.69
855	NASDAQ	ADUS	Tue, Mar 26, 2013	11.66	12.11	11.40	11.99
854	NASDAQ	ADUS	Mon, Mar 25, 2013	11.56	11.71	11.49	11.66
853	NASDAQ	ADUS	Fri, Mar 22, 2013	11.61	11.70	11.20	11.56
852	NASDAQ	ADUS	Thu, Mar 21, 2013	11.36	11.75	11.29	11.51
851	NASDAQ	ADUS	Wed, Mar 20, 2013	11.57	11.76	10.87	11.47
850	NASDAQ	ADUS	Tue, Mar 19, 2013	11.58	11.99	11.25	11.53
849	NASDAQ	ADUS	Mon, Mar 18, 2013	10.55	11.85	10.55	11.58
848	NASDAQ	ADUS	Fri, Mar 15, 2013	10.47	10.78	10.29	10.63
847	NASDAQ	ADUS	Thu, Mar 14, 2013	9.75	10.46	9.63	10.22
846	NASDAQ	ADUS	Wed, Mar 13, 2013	9.13	9.75	9.06	9.49
845	NASDAQ	ADUS	Tue, Mar 12, 2013	8.86	9.05	8.80	9.03
844	NASDAQ	ADUS	Mon, Mar 11, 2013	8.98	9.11	8.86	8.91
843	NASDAQ	ADUS	Fri, Mar 8, 2013	8.87	9.06	8.82	8.99
842	NASDAQ	ADUS	Thu, Mar 7, 2013	8.82	9.03	8.68	8.76
841	NASDAQ	ADUS	Wed, Mar 6, 2013	8.50	8.87	8.50	8.83
840	NASDAQ	ADUS	Tue, Mar 5, 2013	8.36	8.48	8.11	8.48
839	NASDAQ	ADUS	Mon, Mar 4, 2013	8.50	8.55	8.24	8.39
838	NASDAQ	ADUS	Fri, Mar 1, 2013	8.70	8.77	8.50	8.56
837	NASDAQ	ADUS	Thu, Feb 28, 2013	8.69	9.25	8.69	8.81
836	NASDAQ	ADUS	Wed, Feb 27, 2013	8.71	8.92	8.51	8.67
835	NASDAQ	ADUS	Tue, Feb 26, 2013	8.35	8.92	8.08	8.71
834	NASDAQ	ADUS	Mon, Feb 25, 2013	9.42	9.48	8.23	8.26
833	NASDAQ	ADUS	Fri, Feb 22, 2013	8.72	9.50	8.72	9.37
832	NASDAQ	ADUS	Thu, Feb 21, 2013	9.15	9.43	8.81	9.30
831	NASDAQ	ADUS	Wed, Feb 20, 2013	9.90	9.99	9.25	9.29
830	NASDAQ	ADUS	Tue, Feb 19, 2013	9.75	10.00	9.64	9.88
829	NASDAQ	ADUS	Fri, Feb 15, 2013	9.52	9.90	9.52	9.64
828	NASDAQ	ADUS	Thu, Feb 14, 2013	9.19	9.61	8.95	9.40
827	NASDAQ	ADUS	Wed, Feb 13, 2013	8.58	9.31	8.58	9.23
826	NASDAQ	ADUS	Tue, Feb 12, 2013	8.59	8.60	8.50	8.58
825	NASDAQ	ADUS	Mon, Feb 11, 2013	8.51	8.76	8.11	8.56
824	NASDAQ	ADUS	Fri, Feb 8, 2013	7.80	8.45	7.79	8.36
823	NASDAQ	ADUS	Thu, Feb 7, 2013	7.75	8.05	7.12	7.96
822	NASDAQ	ADUS	Wed, Feb 6, 2013	7.97	7.97	7.70	7.93
821	NASDAQ	ADUS	Tue, Feb 5, 2013	8.00	8.02	7.83	7.99
820	NASDAQ	ADUS	Mon, Feb 4, 2013	8.06	8.23	7.79	7.99
819	NASDAQ	ADUS	Fri, Feb 1, 2013	8.15	8.34	8.04	8.06
818	NASDAQ	ADUS	Thu, Jan 31, 2013	8.31	8.35	8.01	8.28
817	NASDAQ	ADUS	Wed, Jan 30, 2013	8.14	8.35	8.02	8.31
816	NASDAQ	ADUS	Tue, Jan 29, 2013	7.92	8.14	7.79	8.13
815	NASDAQ	ADUS	Mon, Jan 28, 2013	7.68	8.06	7.61	8.00
814	NASDAQ	ADUS	Fri, Jan 25, 2013	8.25	8.40	8.13	8.30
813	NASDAQ	ADUS	Thu, Jan 24, 2013	8.66	8.75	8.31	8.41
812	NASDAQ	ADUS	Wed, Jan 23, 2013	8.85	8.85	8.50	8.62
811	NASDAQ	ADUS	Tue, Jan 22, 2013	8.80	8.90	8.64	8.71
810	NASDAQ	ADUS	Fri, Jan 18, 2013	8.60	8.70	8.53	8.60
809	NASDAQ	ADUS	Thu, Jan 17, 2013	8.53	8.75	8.41	8.61
808	NASDAQ	ADUS	Wed, Jan 16, 2013	8.44	8.50	8.00	8.31
807	NASDAQ	ADUS	Tue, Jan 15, 2013	8.40	8.49	8.25	8.38
806	NASDAQ	ADUS	Mon, Jan 14, 2013	8.60	8.60	8.29	8.42
805	NASDAQ	ADUS	Fri, Jan 11, 2013	8.55	8.80	8.27	8.42
804	NASDAQ	ADUS	Thu, Jan 10, 2013	8.40	9.05	8.20	8.44
803	NASDAQ	ADUS	Wed, Jan 9, 2013	8.23	8.49	8.10	8.36
802	NASDAQ	ADUS	Tue, Jan 8, 2013	7.96	8.15	7.78	8.05
801	NASDAQ	ADUS	Mon, Jan 7, 2013	7.80	8.02	7.64	7.85
800	NASDAQ	ADUS	Fri, Jan 4, 2013	7.55	7.55	7.35	7.47
799	NASDAQ	ADUS	Thu, Jan 3, 2013	7.42	7.42	7.25	7.31
798	NASDAQ	ADUS	Wed, Jan 2, 2013	7.44	7.44	7.20	7.33
797	NASDAQ	ADUS	Mon, Dec 31, 2012	7.17	7.27	6.97	7.15
796	NASDAQ	ADUS	Fri, Dec 28, 2012	7.24	7.30	7.17	7.17
795	NASDAQ	ADUS	Thu, Dec 27, 2012	6.90	7.30	6.90	7.17
794	NASDAQ	ADUS	Wed, Dec 26, 2012	6.85	6.98	6.80	6.98
793	NASDAQ	ADUS	Mon, Dec 24, 2012	6.99	6.99	6.76	6.83
792	NASDAQ	ADUS	Fri, Dec 21, 2012	6.89	7.07	6.74	6.99
791	NASDAQ	ADUS	Thu, Dec 20, 2012	7.06	7.18	6.77	7.14
790	NASDAQ	ADUS	Wed, Dec 19, 2012	6.84	7.07	6.81	6.96
789	NASDAQ	ADUS	Tue, Dec 18, 2012	6.81	6.94	6.51	6.73
788	NASDAQ	ADUS	Mon, Dec 17, 2012	6.90	7.22	6.66	6.73
787	NASDAQ	ADUS	Fri, Dec 14, 2012	7.10	7.14	6.45	6.66
786	NASDAQ	ADUS	Thu, Dec 13, 2012	7.14	7.25	6.84	7.15
785	NASDAQ	ADUS	Wed, Dec 12, 2012	7.06	7.29	7.06	7.06
784	NASDAQ	ADUS	Tue, Dec 11, 2012	7.40	7.49	7.00	7.06
783	NASDAQ	ADUS	Mon, Dec 10, 2012	6.76	7.26	6.76	7.19
782	NASDAQ	ADUS	Fri, Dec 7, 2012	6.73	6.78	6.34	6.76
781	NASDAQ	ADUS	Thu, Dec 6, 2012	6.85	6.96	6.70	6.78
780	NASDAQ	ADUS	Wed, Dec 5, 2012	7.37	7.64	6.72	6.77
779	NASDAQ	ADUS	Tue, Dec 4, 2012	7.20	7.50	7.18	7.49
778	NASDAQ	ADUS	Mon, Dec 3, 2012	6.87	7.20	6.87	7.16
777	NASDAQ	ADUS	Fri, Nov 30, 2012	6.74	6.90	6.68	6.78
776	NASDAQ	ADUS	Thu, Nov 29, 2012	6.76	6.82	6.57	6.63
775	NASDAQ	ADUS	Wed, Nov 28, 2012	6.50	6.67	6.49	6.66
774	NASDAQ	ADUS	Tue, Nov 27, 2012	6.30	6.62	6.25	6.50
773	NASDAQ	ADUS	Mon, Nov 26, 2012	6.10	6.35	6.10	6.35
772	NASDAQ	ADUS	Fri, Nov 23, 2012	6.22	6.24	6.00	6.10
771	NASDAQ	ADUS	Wed, Nov 21, 2012	6.18	6.23	6.12	6.15
770	NASDAQ	ADUS	Tue, Nov 20, 2012	6.07	6.23	6.04	6.13
769	NASDAQ	ADUS	Mon, Nov 19, 2012	6.19	6.29	6.05	6.11
768	NASDAQ	ADUS	Fri, Nov 16, 2012	5.76	6.09	5.76	6.06
767	NASDAQ	ADUS	Thu, Nov 15, 2012	6.11	6.20	5.12	6.06
766	NASDAQ	ADUS	Wed, Nov 14, 2012	6.29	6.29	6.00	6.01
765	NASDAQ	ADUS	Tue, Nov 13, 2012	6.20	6.29	6.20	6.29
764	NASDAQ	ADUS	Mon, Nov 12, 2012	6.30	6.30	6.20	6.30
763	NASDAQ	ADUS	Fri, Nov 9, 2012	6.30	6.39	6.22	6.22
762	NASDAQ	ADUS	Thu, Nov 8, 2012	6.29	6.35	6.25	6.30
761	NASDAQ	ADUS	Wed, Nov 7, 2012	6.14	6.22	6.05	6.22
760	NASDAQ	ADUS	Tue, Nov 6, 2012	6.05	6.20	6.04	6.19
759	NASDAQ	ADUS	Mon, Nov 5, 2012	6.00	6.20	6.00	6.00
758	NASDAQ	ADUS	Fri, Nov 2, 2012	5.90	6.22	5.85	6.00
757	NASDAQ	ADUS	Thu, Nov 1, 2012	5.50	5.82	5.50	5.81
756	NASDAQ	ADUS	Wed, Oct 31, 2012	5.59	5.59	5.22	5.43
755	NASDAQ	ADUS	Fri, Oct 26, 2012	5.50	5.52	5.50	5.51
754	NASDAQ	ADUS	Thu, Oct 25, 2012	5.59	5.59	5.50	5.53
753	NASDAQ	ADUS	Wed, Oct 24, 2012	5.50	5.59	5.48	5.59
752	NASDAQ	ADUS	Tue, Oct 23, 2012	5.93	5.93	5.40	5.53
751	NASDAQ	ADUS	Mon, Oct 22, 2012	5.86	5.94	5.85	5.86
750	NASDAQ	ADUS	Fri, Oct 19, 2012	5.85	5.95	5.85	5.85
749	NASDAQ	ADUS	Thu, Oct 18, 2012	5.79	5.96	5.73	5.91
748	NASDAQ	ADUS	Wed, Oct 17, 2012	5.78	5.92	5.72	5.74
747	NASDAQ	ADUS	Tue, Oct 16, 2012	5.84	5.91	5.70	5.89
746	NASDAQ	ADUS	Mon, Oct 15, 2012	5.59	5.79	5.59	5.75
745	NASDAQ	ADUS	Fri, Oct 12, 2012	5.44	5.60	5.36	5.59
744	NASDAQ	ADUS	Thu, Oct 11, 2012	5.34	5.43	5.29	5.35
743	NASDAQ	ADUS	Wed, Oct 10, 2012	5.24	5.34	5.07	5.34
742	NASDAQ	ADUS	Tue, Oct 9, 2012	5.34	5.40	5.19	5.25
741	NASDAQ	ADUS	Mon, Oct 8, 2012	5.45	5.45	5.29	5.30
740	NASDAQ	ADUS	Fri, Oct 5, 2012	5.30	5.43	5.30	5.43
739	NASDAQ	ADUS	Thu, Oct 4, 2012	5.40	5.40	5.00	5.30
738	NASDAQ	ADUS	Wed, Oct 3, 2012	5.30	5.40	5.19	5.38
737	NASDAQ	ADUS	Tue, Oct 2, 2012	5.35	5.40	5.19	5.40
736	NASDAQ	ADUS	Mon, Oct 1, 2012	5.45	5.45	5.30	5.35
735	NASDAQ	ADUS	Fri, Sep 28, 2012	5.44	5.44	5.31	5.35
734	NASDAQ	ADUS	Thu, Sep 27, 2012	5.34	5.42	5.27	5.34
733	NASDAQ	ADUS	Wed, Sep 26, 2012	5.27	5.36	5.27	5.28
732	NASDAQ	ADUS	Tue, Sep 25, 2012	5.34	5.37	5.26	5.26
731	NASDAQ	ADUS	Mon, Sep 24, 2012	5.39	5.45	5.26	5.37
730	NASDAQ	ADUS	Fri, Sep 21, 2012	5.35	5.42	5.16	5.31
729	NASDAQ	ADUS	Thu, Sep 20, 2012	5.22	5.38	5.16	5.30
728	NASDAQ	ADUS	Wed, Sep 19, 2012	5.20	5.25	5.20	5.25
727	NASDAQ	ADUS	Tue, Sep 18, 2012	5.31	5.35	5.12	5.25
726	NASDAQ	ADUS	Mon, Sep 17, 2012	5.38	5.38	5.35	5.35
725	NASDAQ	ADUS	Fri, Sep 14, 2012	5.37	5.50	5.30	5.38
724	NASDAQ	ADUS	Thu, Sep 13, 2012	5.29	5.38	5.29	5.38
723	NASDAQ	ADUS	Wed, Sep 12, 2012	5.11	5.39	5.11	5.25
722	NASDAQ	ADUS	Tue, Sep 11, 2012	5.28	5.28	5.10	5.17
721	NASDAQ	ADUS	Mon, Sep 10, 2012	5.17	5.25	5.10	5.25
720	NASDAQ	ADUS	Fri, Sep 7, 2012	4.95	5.13	4.95	5.13
719	NASDAQ	ADUS	Thu, Sep 6, 2012	4.76	5.00	4.76	5.00
718	NASDAQ	ADUS	Wed, Sep 5, 2012	4.76	5.24	4.76	4.95
717	NASDAQ	ADUS	Tue, Sep 4, 2012	4.80	4.88	4.70	4.80
716	NASDAQ	ADUS	Fri, Aug 31, 2012	4.88	4.89	4.85	4.87
715	NASDAQ	ADUS	Thu, Aug 30, 2012	4.80	4.86	4.80	4.82
714	NASDAQ	ADUS	Wed, Aug 29, 2012	4.85	4.86	4.75	4.75
713	NASDAQ	ADUS	Tue, Aug 28, 2012	4.77	4.86	4.75	4.86
712	NASDAQ	ADUS	Mon, Aug 27, 2012	4.70	4.89	4.70	4.88
711	NASDAQ	ADUS	Fri, Aug 24, 2012	4.75	4.75	4.65	4.73
710	NASDAQ	ADUS	Thu, Aug 23, 2012	4.72	4.72	4.66	4.70
709	NASDAQ	ADUS	Wed, Aug 22, 2012	4.65	4.85	4.60	4.72
708	NASDAQ	ADUS	Tue, Aug 21, 2012	4.80	4.80	4.60	4.73
707	NASDAQ	ADUS	Mon, Aug 20, 2012	4.61	4.81	4.61	4.75
706	NASDAQ	ADUS	Fri, Aug 17, 2012	4.51	4.57	4.51	4.57
705	NASDAQ	ADUS	Thu, Aug 16, 2012	4.52	4.85	4.50	4.52
704	NASDAQ	ADUS	Wed, Aug 15, 2012	4.72	4.72	4.38	4.59
703	NASDAQ	ADUS	Tue, Aug 14, 2012	4.80	4.89	4.66	4.67
702	NASDAQ	ADUS	Mon, Aug 13, 2012	4.66	4.86	4.46	4.75
701	NASDAQ	ADUS	Fri, Aug 10, 2012	4.42	4.57	4.20	4.53
700	NASDAQ	ADUS	Thu, Aug 9, 2012	4.47	4.50	4.46	4.50
699	NASDAQ	ADUS	Wed, Aug 8, 2012	4.56	4.57	4.41	4.41
698	NASDAQ	ADUS	Tue, Aug 7, 2012	4.41	4.65	4.26	4.50
697	NASDAQ	ADUS	Mon, Aug 6, 2012	4.52	4.63	4.35	4.47
696	NASDAQ	ADUS	Fri, Aug 3, 2012	4.65	4.75	4.41	4.42
695	NASDAQ	ADUS	Thu, Aug 2, 2012	4.27	4.29	4.06	4.29
694	NASDAQ	ADUS	Wed, Aug 1, 2012	4.38	4.38	4.12	4.37
693	NASDAQ	ADUS	Tue, Jul 31, 2012	4.48	4.79	4.40	4.43
692	NASDAQ	ADUS	Mon, Jul 30, 2012	4.52	4.93	4.42	4.60
691	NASDAQ	ADUS	Fri, Jul 27, 2012	4.51	4.73	4.35	4.55
690	NASDAQ	ADUS	Thu, Jul 26, 2012	4.69	4.72	4.27	4.47
689	NASDAQ	ADUS	Wed, Jul 25, 2012	4.53	4.93	4.53	4.59
688	NASDAQ	ADUS	Tue, Jul 24, 2012	4.47	4.50	4.44	4.50
687	NASDAQ	ADUS	Mon, Jul 23, 2012	4.38	4.47	4.38	4.44
686	NASDAQ	ADUS	Fri, Jul 20, 2012	4.47	4.47	4.40	4.40
685	NASDAQ	ADUS	Thu, Jul 19, 2012	4.41	4.50	4.36	4.45
684	NASDAQ	ADUS	Wed, Jul 18, 2012	4.39	4.65	4.39	4.39
683	NASDAQ	ADUS	Tue, Jul 17, 2012	4.46	4.50	4.44	4.44
682	NASDAQ	ADUS	Mon, Jul 16, 2012	4.50	4.50	4.40	4.40
681	NASDAQ	ADUS	Fri, Jul 13, 2012	4.40	4.65	4.40	4.51
680	NASDAQ	ADUS	Thu, Jul 12, 2012	4.36	4.49	4.36	4.40
679	NASDAQ	ADUS	Wed, Jul 11, 2012	4.60	4.62	4.42	4.42
678	NASDAQ	ADUS	Tue, Jul 10, 2012	4.67	4.75	4.62	4.75
677	NASDAQ	ADUS	Mon, Jul 9, 2012	4.71	4.71	4.62	4.70
676	NASDAQ	ADUS	Fri, Jul 6, 2012	4.73	4.80	4.55	4.67
675	NASDAQ	ADUS	Thu, Jul 5, 2012	5.00	5.00	4.68	4.68
674	NASDAQ	ADUS	Tue, Jul 3, 2012	5.12	5.12	4.97	5.03
673	NASDAQ	ADUS	Mon, Jul 2, 2012	4.91	5.07	4.85	5.02
672	NASDAQ	ADUS	Fri, Jun 29, 2012	4.51	4.91	4.47	4.91
671	NASDAQ	ADUS	Thu, Jun 28, 2012	4.47	4.73	4.25	4.51
670	NASDAQ	ADUS	Wed, Jun 27, 2012	4.48	4.49	4.48	4.48
669	NASDAQ	ADUS	Tue, Jun 26, 2012	4.79	4.80	4.25	4.44
668	NASDAQ	ADUS	Mon, Jun 25, 2012	4.72	4.93	4.58	4.80
667	NASDAQ	ADUS	Fri, Jun 22, 2012	4.67	4.70	4.54	4.68
666	NASDAQ	ADUS	Thu, Jun 21, 2012	4.43	4.58	4.43	4.58
665	NASDAQ	ADUS	Wed, Jun 20, 2012	4.46	4.46	4.41	4.45
664	NASDAQ	ADUS	Tue, Jun 19, 2012	4.46	4.46	4.15	4.45
663	NASDAQ	ADUS	Mon, Jun 18, 2012	4.36	4.56	4.36	4.46
662	NASDAQ	ADUS	Fri, Jun 15, 2012	4.18	4.38	4.10	4.38
661	NASDAQ	ADUS	Thu, Jun 14, 2012	4.30	4.30	4.08	4.08
660	NASDAQ	ADUS	Wed, Jun 13, 2012	4.28	4.48	4.26	4.32
659	NASDAQ	ADUS	Tue, Jun 12, 2012	3.97	4.30	3.97	4.29
658	NASDAQ	ADUS	Mon, Jun 11, 2012	3.86	4.16	3.86	3.95
657	NASDAQ	ADUS	Fri, Jun 8, 2012	3.84	3.85	3.84	3.85
656	NASDAQ	ADUS	Thu, Jun 7, 2012	3.78	3.84	3.77	3.84
655	NASDAQ	ADUS	Wed, Jun 6, 2012	3.92	3.92	3.75	3.84
654	NASDAQ	ADUS	Tue, Jun 5, 2012	3.81	3.83	3.75	3.80
653	NASDAQ	ADUS	Mon, Jun 4, 2012	3.86	3.93	3.57	3.90
652	NASDAQ	ADUS	Fri, Jun 1, 2012	3.90	3.93	3.76	3.82
651	NASDAQ	ADUS	Thu, May 31, 2012	3.85	4.15	3.64	3.99
650	NASDAQ	ADUS	Wed, May 30, 2012	3.87	3.92	3.80	3.80
649	NASDAQ	ADUS	Tue, May 29, 2012	3.84	3.89	3.76	3.87
648	NASDAQ	ADUS	Fri, May 25, 2012	3.79	3.80	3.75	3.75
647	NASDAQ	ADUS	Thu, May 24, 2012	3.73	3.73	3.73	3.73
646	NASDAQ	ADUS	Wed, May 23, 2012	3.91	3.92	3.57	3.67
645	NASDAQ	ADUS	Tue, May 22, 2012	3.88	4.01	3.83	3.99
644	NASDAQ	ADUS	Mon, May 21, 2012	3.92	3.92	3.87	3.87
643	NASDAQ	ADUS	Fri, May 18, 2012	4.01	4.08	3.80	3.87
642	NASDAQ	ADUS	Thu, May 17, 2012	3.98	4.11	3.98	4.02
641	NASDAQ	ADUS	Wed, May 16, 2012	4.16	4.16	3.99	4.00
640	NASDAQ	ADUS	Tue, May 15, 2012	4.01	4.23	4.01	4.19
639	NASDAQ	ADUS	Mon, May 14, 2012	4.34	4.35	4.13	4.13
638	NASDAQ	ADUS	Fri, May 11, 2012	4.31	4.49	4.30	4.41
637	NASDAQ	ADUS	Thu, May 10, 2012	4.50	4.50	4.31	4.31
636	NASDAQ	ADUS	Wed, May 9, 2012	4.22	4.50	4.01	4.41
635	NASDAQ	ADUS	Tue, May 8, 2012	4.49	4.49	4.14	4.14
634	NASDAQ	ADUS	Mon, May 7, 2012	4.49	4.57	4.40	4.45
633	NASDAQ	ADUS	Fri, May 4, 2012	4.42	4.56	4.11	4.40
632	NASDAQ	ADUS	Thu, May 3, 2012	4.84	4.97	4.73	4.74
631	NASDAQ	ADUS	Wed, May 2, 2012	4.63	4.83	4.61	4.77
630	NASDAQ	ADUS	Tue, May 1, 2012	4.62	4.88	4.62	4.65
629	NASDAQ	ADUS	Mon, Apr 30, 2012	4.67	4.84	4.62	4.62
628	NASDAQ	ADUS	Fri, Apr 27, 2012	4.82	4.89	4.62	4.63
627	NASDAQ	ADUS	Thu, Apr 26, 2012	4.95	4.95	4.85	4.91
626	NASDAQ	ADUS	Wed, Apr 25, 2012	4.98	5.00	4.90	4.99
625	NASDAQ	ADUS	Tue, Apr 24, 2012	5.00	5.00	4.85	4.95
624	NASDAQ	ADUS	Mon, Apr 23, 2012	4.95	5.05	4.87	4.95
623	NASDAQ	ADUS	Fri, Apr 20, 2012	4.99	4.99	4.71	4.95
622	NASDAQ	ADUS	Thu, Apr 19, 2012	4.84	5.07	4.72	4.99
621	NASDAQ	ADUS	Wed, Apr 18, 2012	5.03	5.07	4.98	5.00
620	NASDAQ	ADUS	Tue, Apr 17, 2012	5.17	5.17	5.00	5.08
619	NASDAQ	ADUS	Mon, Apr 16, 2012	5.11	5.12	5.07	5.10
618	NASDAQ	ADUS	Fri, Apr 13, 2012	5.03	5.13	5.02	5.07
617	NASDAQ	ADUS	Thu, Apr 12, 2012	4.98	5.05	4.96	5.00
616	NASDAQ	ADUS	Wed, Apr 11, 2012	4.84	4.96	4.83	4.96
615	NASDAQ	ADUS	Tue, Apr 10, 2012	4.82	4.94	4.71	4.90
614	NASDAQ	ADUS	Mon, Apr 9, 2012	5.23	5.23	4.85	4.89
613	NASDAQ	ADUS	Thu, Apr 5, 2012	5.31	5.35	5.10	5.20
612	NASDAQ	ADUS	Wed, Apr 4, 2012	5.32	5.34	5.26	5.30
611	NASDAQ	ADUS	Tue, Apr 3, 2012	5.19	5.30	5.18	5.25
610	NASDAQ	ADUS	Mon, Apr 2, 2012	5.00	5.12	4.99	5.12
609	NASDAQ	ADUS	Fri, Mar 30, 2012	4.75	5.00	4.75	4.95
608	NASDAQ	ADUS	Thu, Mar 29, 2012	4.71	4.76	4.71	4.75
607	NASDAQ	ADUS	Wed, Mar 28, 2012	4.82	4.91	4.62	4.79
606	NASDAQ	ADUS	Tue, Mar 27, 2012	4.80	4.85	4.75	4.79
605	NASDAQ	ADUS	Mon, Mar 26, 2012	4.73	4.80	4.72	4.79
604	NASDAQ	ADUS	Fri, Mar 23, 2012	5.01	5.06	4.80	4.80
603	NASDAQ	ADUS	Thu, Mar 22, 2012	4.90	5.05	4.83	5.05
602	NASDAQ	ADUS	Wed, Mar 21, 2012	4.66	4.98	4.62	4.79
601	NASDAQ	ADUS	Tue, Mar 20, 2012	4.75	4.75	4.62	4.62
600	NASDAQ	ADUS	Mon, Mar 19, 2012	4.53	4.74	4.50	4.70
599	NASDAQ	ADUS	Fri, Mar 16, 2012	4.47	4.62	4.47	4.49
598	NASDAQ	ADUS	Thu, Mar 15, 2012	4.47	4.47	4.41	4.41
597	NASDAQ	ADUS	Wed, Mar 14, 2012	4.41	4.56	4.41	4.45
596	NASDAQ	ADUS	Tue, Mar 13, 2012	4.26	4.60	4.26	4.49
595	NASDAQ	ADUS	Mon, Mar 12, 2012	4.24	4.26	4.20	4.25
594	NASDAQ	ADUS	Fri, Mar 9, 2012	4.13	4.37	4.13	4.25
593	NASDAQ	ADUS	Thu, Mar 8, 2012	4.15	4.15	4.04	4.11
592	NASDAQ	ADUS	Wed, Mar 7, 2012	4.19	4.25	4.02	4.25
591	NASDAQ	ADUS	Tue, Mar 6, 2012	4.19	4.24	4.02	4.13
590	NASDAQ	ADUS	Mon, Mar 5, 2012	3.90	4.29	3.70	4.24
589	NASDAQ	ADUS	Fri, Mar 2, 2012	3.70	3.89	3.50	3.89
588	NASDAQ	ADUS	Thu, Mar 1, 2012	3.71	3.72	3.65	3.66
587	NASDAQ	ADUS	Wed, Feb 29, 2012	3.70	3.73	3.58	3.60
586	NASDAQ	ADUS	Tue, Feb 28, 2012	3.73	3.74	3.61	3.62
585	NASDAQ	ADUS	Mon, Feb 27, 2012	3.66	3.71	3.61	3.71
584	NASDAQ	ADUS	Fri, Feb 24, 2012	3.63	3.68	3.55	3.68
583	NASDAQ	ADUS	Thu, Feb 23, 2012	3.52	3.69	3.50	3.66
582	NASDAQ	ADUS	Wed, Feb 22, 2012	3.45	3.52	3.42	3.52
581	NASDAQ	ADUS	Tue, Feb 21, 2012	3.49	3.64	3.41	3.45
580	NASDAQ	ADUS	Fri, Feb 17, 2012	3.47	3.60	3.38	3.55
579	NASDAQ	ADUS	Thu, Feb 16, 2012	3.60	3.60	3.47	3.52
578	NASDAQ	ADUS	Wed, Feb 15, 2012	3.56	3.60	3.56	3.56
577	NASDAQ	ADUS	Tue, Feb 14, 2012	3.54	3.65	3.52	3.55
576	NASDAQ	ADUS	Mon, Feb 13, 2012	3.70	3.75	3.55	3.61
575	NASDAQ	ADUS	Fri, Feb 10, 2012	3.70	3.75	3.66	3.75
574	NASDAQ	ADUS	Thu, Feb 9, 2012	3.64	3.71	3.64	3.64
573	NASDAQ	ADUS	Wed, Feb 8, 2012	3.69	3.75	3.54	3.64
572	NASDAQ	ADUS	Tue, Feb 7, 2012	3.59	3.66	3.58	3.66
571	NASDAQ	ADUS	Mon, Feb 6, 2012	3.51	3.73	3.51	3.58
570	NASDAQ	ADUS	Fri, Feb 3, 2012	3.73	3.82	3.50	3.52
569	NASDAQ	ADUS	Thu, Feb 2, 2012	3.58	3.65	3.58	3.65
568	NASDAQ	ADUS	Wed, Feb 1, 2012	3.69	3.70	3.53	3.58
567	NASDAQ	ADUS	Mon, Jan 30, 2012	3.67	3.81	3.62	3.65
566	NASDAQ	ADUS	Fri, Jan 27, 2012	3.82	3.82	3.61	3.75
565	NASDAQ	ADUS	Thu, Jan 26, 2012	3.77	3.83	3.68	3.82
564	NASDAQ	ADUS	Wed, Jan 25, 2012	3.65	3.87	3.59	3.68
563	NASDAQ	ADUS	Tue, Jan 24, 2012	3.51	3.65	3.42	3.65
562	NASDAQ	ADUS	Mon, Jan 23, 2012	3.65	3.65	3.40	3.60
561	NASDAQ	ADUS	Fri, Jan 20, 2012	3.53	3.63	3.37	3.63
560	NASDAQ	ADUS	Thu, Jan 19, 2012	3.71	3.75	3.42	3.55
559	NASDAQ	ADUS	Wed, Jan 18, 2012	3.32	3.89	3.32	3.70
558	NASDAQ	ADUS	Tue, Jan 17, 2012	3.27	3.34	3.27	3.32
557	NASDAQ	ADUS	Fri, Jan 13, 2012	3.27	3.27	3.18	3.21
556	NASDAQ	ADUS	Thu, Jan 12, 2012	3.26	3.30	3.25	3.25
555	NASDAQ	ADUS	Wed, Jan 11, 2012	3.25	3.40	3.25	3.28
554	NASDAQ	ADUS	Tue, Jan 10, 2012	3.41	3.49	3.31	3.32
553	NASDAQ	ADUS	Mon, Jan 9, 2012	3.41	3.50	3.38	3.39
552	NASDAQ	ADUS	Fri, Jan 6, 2012	3.57	3.73	3.35	3.40
551	NASDAQ	ADUS	Thu, Jan 5, 2012	3.66	3.71	3.56	3.57
550	NASDAQ	ADUS	Wed, Jan 4, 2012	3.73	3.73	3.57	3.72
549	NASDAQ	ADUS	Tue, Jan 3, 2012	3.58	3.89	3.52	3.72
548	NASDAQ	ADUS	Fri, Dec 30, 2011	3.54	3.65	3.28	3.57
547	NASDAQ	ADUS	Thu, Dec 29, 2011	3.50	3.60	3.45	3.59
546	NASDAQ	ADUS	Wed, Dec 28, 2011	3.50	3.51	3.33	3.41
545	NASDAQ	ADUS	Tue, Dec 27, 2011	3.41	3.50	3.19	3.50
544	NASDAQ	ADUS	Fri, Dec 23, 2011	3.26	3.42	3.26	3.41
543	NASDAQ	ADUS	Thu, Dec 22, 2011	3.42	3.50	3.00	3.25
542	NASDAQ	ADUS	Wed, Dec 21, 2011	3.40	3.60	3.23	3.41
541	NASDAQ	ADUS	Tue, Dec 20, 2011	3.60	3.60	3.40	3.41
540	NASDAQ	ADUS	Mon, Dec 19, 2011	3.46	3.59	3.46	3.59
539	NASDAQ	ADUS	Fri, Dec 16, 2011	3.58	3.60	3.50	3.52
538	NASDAQ	ADUS	Thu, Dec 15, 2011	3.70	3.70	3.55	3.55
537	NASDAQ	ADUS	Wed, Dec 14, 2011	3.73	3.73	3.55	3.59
536	NASDAQ	ADUS	Tue, Dec 13, 2011	3.63	3.64	3.50	3.61
535	NASDAQ	ADUS	Mon, Dec 12, 2011	3.59	3.59	3.46	3.50
534	NASDAQ	ADUS	Fri, Dec 9, 2011	3.51	3.69	3.50	3.60
533	NASDAQ	ADUS	Thu, Dec 8, 2011	3.67	3.86	3.50	3.51
532	NASDAQ	ADUS	Wed, Dec 7, 2011	3.56	3.65	3.56	3.65
531	NASDAQ	ADUS	Tue, Dec 6, 2011	3.63	3.75	3.54	3.54
530	NASDAQ	ADUS	Mon, Dec 5, 2011	3.77	3.77	3.51	3.70
529	NASDAQ	ADUS	Fri, Dec 2, 2011	3.76	3.76	3.68	3.69
528	NASDAQ	ADUS	Thu, Dec 1, 2011	3.78	3.79	3.56	3.75
527	NASDAQ	ADUS	Wed, Nov 30, 2011	3.76	3.80	3.58	3.80
526	NASDAQ	ADUS	Tue, Nov 29, 2011	3.61	3.83	3.57	3.69
525	NASDAQ	ADUS	Mon, Nov 28, 2011	3.78	3.81	3.60	3.61
524	NASDAQ	ADUS	Fri, Nov 25, 2011	3.96	3.96	3.57	3.79
523	NASDAQ	ADUS	Wed, Nov 23, 2011	3.83	3.99	3.57	3.99
522	NASDAQ	ADUS	Tue, Nov 22, 2011	3.85	3.99	3.82	3.85
521	NASDAQ	ADUS	Mon, Nov 21, 2011	3.90	3.99	3.82	3.86
520	NASDAQ	ADUS	Fri, Nov 18, 2011	3.95	4.00	3.83	3.90
519	NASDAQ	ADUS	Thu, Nov 17, 2011	4.00	4.00	3.91	3.91
518	NASDAQ	ADUS	Wed, Nov 16, 2011	4.00	4.00	3.93	4.00
517	NASDAQ	ADUS	Tue, Nov 15, 2011	3.99	4.00	3.94	3.98
516	NASDAQ	ADUS	Mon, Nov 14, 2011	3.99	4.00	3.98	3.98
515	NASDAQ	ADUS	Fri, Nov 11, 2011	3.98	4.00	3.90	3.97
514	NASDAQ	ADUS	Thu, Nov 10, 2011	3.92	3.99	3.80	3.97
513	NASDAQ	ADUS	Wed, Nov 9, 2011	3.85	3.97	3.85	3.86
512	NASDAQ	ADUS	Tue, Nov 8, 2011	3.81	4.00	3.81	3.91
511	NASDAQ	ADUS	Mon, Nov 7, 2011	4.05	4.06	3.83	3.83
510	NASDAQ	ADUS	Fri, Nov 4, 2011	3.89	4.00	3.75	4.00
509	NASDAQ	ADUS	Thu, Nov 3, 2011	3.93	3.93	3.86	3.88
508	NASDAQ	ADUS	Wed, Nov 2, 2011	3.88	3.91	3.88	3.90
507	NASDAQ	ADUS	Tue, Nov 1, 2011	3.84	3.90	3.81	3.88
506	NASDAQ	ADUS	Mon, Oct 31, 2011	3.87	3.90	3.84	3.85
505	NASDAQ	ADUS	Fri, Oct 28, 2011	3.85	3.90	3.85	3.90
504	NASDAQ	ADUS	Thu, Oct 27, 2011	3.90	4.00	3.86	3.86
503	NASDAQ	ADUS	Wed, Oct 26, 2011	3.85	3.85	3.73	3.84
502	NASDAQ	ADUS	Tue, Oct 25, 2011	3.75	3.75	3.70	3.74
501	NASDAQ	ADUS	Mon, Oct 24, 2011	3.94	3.94	3.63	3.75
500	NASDAQ	ADUS	Fri, Oct 21, 2011	3.87	3.99	3.75	3.85
499	NASDAQ	ADUS	Thu, Oct 20, 2011	3.90	3.93	3.86	3.86
498	NASDAQ	ADUS	Wed, Oct 19, 2011	3.87	3.98	3.85	3.93
497	NASDAQ	ADUS	Tue, Oct 18, 2011	3.90	3.90	3.76	3.78
496	NASDAQ	ADUS	Mon, Oct 17, 2011	3.98	4.00	3.87	3.87
495	NASDAQ	ADUS	Fri, Oct 14, 2011	4.03	4.06	3.87	3.94
494	NASDAQ	ADUS	Thu, Oct 13, 2011	4.04	4.04	3.89	4.01
493	NASDAQ	ADUS	Wed, Oct 12, 2011	3.95	4.04	3.85	3.95
492	NASDAQ	ADUS	Tue, Oct 11, 2011	3.80	3.96	3.76	3.86
491	NASDAQ	ADUS	Mon, Oct 10, 2011	3.99	4.00	3.77	3.84
490	NASDAQ	ADUS	Fri, Oct 7, 2011	3.99	4.00	3.95	3.98
489	NASDAQ	ADUS	Thu, Oct 6, 2011	4.12	4.12	3.80	3.87
488	NASDAQ	ADUS	Wed, Oct 5, 2011	3.25	4.08	3.25	4.08
487	NASDAQ	ADUS	Tue, Oct 4, 2011	3.69	3.74	3.34	3.34
486	NASDAQ	ADUS	Mon, Oct 3, 2011	4.11	4.15	3.69	3.80
485	NASDAQ	ADUS	Fri, Sep 30, 2011	4.09	4.09	3.97	4.05
484	NASDAQ	ADUS	Thu, Sep 29, 2011	4.02	4.10	3.96	4.10
483	NASDAQ	ADUS	Wed, Sep 28, 2011	4.10	4.10	4.01	4.02
482	NASDAQ	ADUS	Tue, Sep 27, 2011	4.06	4.24	4.05	4.08
481	NASDAQ	ADUS	Mon, Sep 26, 2011	4.02	4.10	4.02	4.07
480	NASDAQ	ADUS	Fri, Sep 23, 2011	3.99	4.10	3.96	4.10
479	NASDAQ	ADUS	Thu, Sep 22, 2011	4.01	4.08	3.96	4.05
478	NASDAQ	ADUS	Wed, Sep 21, 2011	4.30	4.30	4.16	4.16
477	NASDAQ	ADUS	Tue, Sep 20, 2011	4.55	4.63	4.17	4.29
476	NASDAQ	ADUS	Mon, Sep 19, 2011	4.60	4.69	4.51	4.52
475	NASDAQ	ADUS	Fri, Sep 16, 2011	4.76	4.77	4.61	4.65
474	NASDAQ	ADUS	Thu, Sep 15, 2011	4.86	4.99	4.75	4.76
473	NASDAQ	ADUS	Wed, Sep 14, 2011	5.00	5.00	4.70	4.76
472	NASDAQ	ADUS	Tue, Sep 13, 2011	4.91	5.00	4.70	5.00
471	NASDAQ	ADUS	Mon, Sep 12, 2011	4.95	5.00	4.70	4.95
470	NASDAQ	ADUS	Fri, Sep 9, 2011	4.75	4.90	4.61	4.90
469	NASDAQ	ADUS	Thu, Sep 8, 2011	4.79	4.86	4.50	4.86
468	NASDAQ	ADUS	Wed, Sep 7, 2011	5.00	5.08	4.79	4.79
467	NASDAQ	ADUS	Tue, Sep 6, 2011	5.00	5.04	4.92	5.00
466	NASDAQ	ADUS	Fri, Sep 2, 2011	4.95	5.00	4.94	4.95
465	NASDAQ	ADUS	Thu, Sep 1, 2011	5.00	5.19	4.87	4.99
464	NASDAQ	ADUS	Wed, Aug 31, 2011	4.85	5.01	4.60	5.01
463	NASDAQ	ADUS	Tue, Aug 30, 2011	4.74	4.82	4.62	4.82
462	NASDAQ	ADUS	Mon, Aug 29, 2011	4.84	4.84	4.57	4.66
461	NASDAQ	ADUS	Fri, Aug 26, 2011	4.70	4.82	4.70	4.75
460	NASDAQ	ADUS	Thu, Aug 25, 2011	4.71	4.77	4.55	4.74
459	NASDAQ	ADUS	Wed, Aug 24, 2011	4.68	4.82	4.68	4.75
458	NASDAQ	ADUS	Tue, Aug 23, 2011	4.75	4.75	4.65	4.73
457	NASDAQ	ADUS	Mon, Aug 22, 2011	4.67	4.75	4.55	4.75
456	NASDAQ	ADUS	Fri, Aug 19, 2011	4.63	4.84	4.50	4.50
455	NASDAQ	ADUS	Thu, Aug 18, 2011	4.65	4.73	4.55	4.63
454	NASDAQ	ADUS	Wed, Aug 17, 2011	4.85	4.85	4.70	4.71
453	NASDAQ	ADUS	Tue, Aug 16, 2011	4.83	4.83	4.71	4.75
452	NASDAQ	ADUS	Mon, Aug 15, 2011	4.64	4.92	4.55	4.75
451	NASDAQ	ADUS	Fri, Aug 12, 2011	4.66	4.92	4.65	4.70
450	NASDAQ	ADUS	Thu, Aug 11, 2011	4.32	4.63	4.31	4.55
449	NASDAQ	ADUS	Wed, Aug 10, 2011	4.19	4.77	4.14	4.40
448	NASDAQ	ADUS	Tue, Aug 9, 2011	4.10	4.59	4.10	4.20
447	NASDAQ	ADUS	Mon, Aug 8, 2011	4.04	4.30	3.76	4.10
446	NASDAQ	ADUS	Fri, Aug 5, 2011	5.00	5.00	4.46	4.51
445	NASDAQ	ADUS	Thu, Aug 4, 2011	5.44	5.73	4.94	5.00
444	NASDAQ	ADUS	Wed, Aug 3, 2011	5.55	5.58	5.31	5.44
443	NASDAQ	ADUS	Tue, Aug 2, 2011	5.57	5.78	5.52	5.52
442	NASDAQ	ADUS	Mon, Aug 1, 2011	6.13	6.38	5.55	5.56
441	NASDAQ	ADUS	Fri, Jul 29, 2011	5.79	5.93	5.67	5.83
440	NASDAQ	ADUS	Thu, Jul 28, 2011	5.87	5.99	5.62	5.79
439	NASDAQ	ADUS	Wed, Jul 27, 2011	5.90	6.07	5.69	5.80
438	NASDAQ	ADUS	Tue, Jul 26, 2011	6.13	6.20	5.90	5.92
437	NASDAQ	ADUS	Mon, Jul 25, 2011	6.09	6.16	6.01	6.08
436	NASDAQ	ADUS	Fri, Jul 22, 2011	6.10	6.10	6.03	6.05
435	NASDAQ	ADUS	Thu, Jul 21, 2011	6.15	6.15	6.01	6.08
434	NASDAQ	ADUS	Wed, Jul 20, 2011	6.18	6.20	6.07	6.10
433	NASDAQ	ADUS	Tue, Jul 19, 2011	6.00	6.17	5.99	6.10
432	NASDAQ	ADUS	Mon, Jul 18, 2011	6.10	6.13	5.92	5.98
431	NASDAQ	ADUS	Fri, Jul 15, 2011	6.19	6.19	5.89	5.95
430	NASDAQ	ADUS	Thu, Jul 14, 2011	6.05	6.19	6.00	6.03
429	NASDAQ	ADUS	Wed, Jul 13, 2011	6.10	6.17	6.01	6.07
428	NASDAQ	ADUS	Tue, Jul 12, 2011	6.04	6.10	5.95	5.95
427	NASDAQ	ADUS	Mon, Jul 11, 2011	6.15	6.19	5.92	5.99
426	NASDAQ	ADUS	Fri, Jul 8, 2011	6.00	6.05	5.91	6.04
425	NASDAQ	ADUS	Thu, Jul 7, 2011	6.00	6.12	5.91	5.92
424	NASDAQ	ADUS	Wed, Jul 6, 2011	5.63	5.99	5.63	5.91
423	NASDAQ	ADUS	Tue, Jul 5, 2011	5.89	5.89	5.56	5.64
422	NASDAQ	ADUS	Fri, Jul 1, 2011	5.45	5.68	5.45	5.60
421	NASDAQ	ADUS	Thu, Jun 30, 2011	5.39	5.56	5.39	5.43
420	NASDAQ	ADUS	Wed, Jun 29, 2011	5.40	5.40	5.30	5.33
419	NASDAQ	ADUS	Tue, Jun 28, 2011	5.25	5.44	5.25	5.29
418	NASDAQ	ADUS	Mon, Jun 27, 2011	5.22	5.32	5.09	5.22
417	NASDAQ	ADUS	Fri, Jun 24, 2011	5.20	5.26	5.09	5.20
416	NASDAQ	ADUS	Thu, Jun 23, 2011	5.38	5.39	4.95	5.06
415	NASDAQ	ADUS	Wed, Jun 22, 2011	5.41	5.53	5.30	5.38
414	NASDAQ	ADUS	Tue, Jun 21, 2011	5.11	5.41	4.99	5.25
413	NASDAQ	ADUS	Mon, Jun 20, 2011	5.12	5.60	4.86	5.00
412	NASDAQ	ADUS	Fri, Jun 17, 2011	5.54	5.64	4.98	5.05
411	NASDAQ	ADUS	Thu, Jun 16, 2011	5.58	5.78	5.30	5.43
410	NASDAQ	ADUS	Wed, Jun 15, 2011	5.60	5.70	5.40	5.50
409	NASDAQ	ADUS	Tue, Jun 14, 2011	5.70	5.90	5.55	5.65
408	NASDAQ	ADUS	Mon, Jun 13, 2011	5.60	5.73	5.50	5.66
407	NASDAQ	ADUS	Fri, Jun 10, 2011	5.62	5.69	5.50	5.61
406	NASDAQ	ADUS	Thu, Jun 9, 2011	5.52	5.79	5.52	5.65
405	NASDAQ	ADUS	Wed, Jun 8, 2011	5.53	5.60	5.53	5.60
404	NASDAQ	ADUS	Tue, Jun 7, 2011	5.67	5.91	5.51	5.79
403	NASDAQ	ADUS	Mon, Jun 6, 2011	5.76	5.76	5.61	5.69
402	NASDAQ	ADUS	Fri, Jun 3, 2011	5.63	6.00	5.55	5.90
401	NASDAQ	ADUS	Thu, Jun 2, 2011	5.72	5.88	5.58	5.84
400	NASDAQ	ADUS	Wed, Jun 1, 2011	5.53	5.66	5.53	5.63
399	NASDAQ	ADUS	Tue, May 31, 2011	5.59	5.77	5.40	5.66
398	NASDAQ	ADUS	Fri, May 27, 2011	5.48	5.50	5.39	5.47
397	NASDAQ	ADUS	Thu, May 26, 2011	5.34	5.61	5.34	5.51
396	NASDAQ	ADUS	Wed, May 25, 2011	5.64	5.70	5.42	5.51
395	NASDAQ	ADUS	Tue, May 24, 2011	5.66	5.85	5.56	5.58
394	NASDAQ	ADUS	Mon, May 23, 2011	5.85	5.91	5.61	5.78
393	NASDAQ	ADUS	Fri, May 20, 2011	6.10	6.10	5.93	5.94
392	NASDAQ	ADUS	Thu, May 19, 2011	5.99	6.09	5.96	6.09
391	NASDAQ	ADUS	Wed, May 18, 2011	5.87	6.00	5.82	6.00
390	NASDAQ	ADUS	Tue, May 17, 2011	5.82	5.90	5.82	5.88
389	NASDAQ	ADUS	Mon, May 16, 2011	5.95	5.95	5.84	5.86
388	NASDAQ	ADUS	Fri, May 13, 2011	5.90	5.99	5.90	5.95
387	NASDAQ	ADUS	Thu, May 12, 2011	6.00	6.00	5.90	6.00
386	NASDAQ	ADUS	Wed, May 11, 2011	5.93	6.03	5.88	6.01
385	NASDAQ	ADUS	Tue, May 10, 2011	5.90	6.02	5.85	6.01
384	NASDAQ	ADUS	Mon, May 9, 2011	5.66	5.96	5.47	5.93
383	NASDAQ	ADUS	Fri, May 6, 2011	5.50	5.70	5.50	5.66
382	NASDAQ	ADUS	Thu, May 5, 2011	5.88	5.88	5.52	5.73
381	NASDAQ	ADUS	Wed, May 4, 2011	5.86	5.89	5.80	5.84
380	NASDAQ	ADUS	Tue, May 3, 2011	5.87	6.05	5.77	5.86
379	NASDAQ	ADUS	Mon, May 2, 2011	6.12	6.16	5.83	5.97
378	NASDAQ	ADUS	Fri, Apr 29, 2011	5.99	6.02	5.90	5.99
377	NASDAQ	ADUS	Thu, Apr 28, 2011	5.92	6.13	5.88	5.96
376	NASDAQ	ADUS	Wed, Apr 27, 2011	5.61	6.03	5.50	5.88
375	NASDAQ	ADUS	Tue, Apr 26, 2011	6.02	6.05	5.84	5.94
374	NASDAQ	ADUS	Mon, Apr 25, 2011	6.11	6.11	5.68	5.90
373	NASDAQ	ADUS	Thu, Apr 21, 2011	6.01	6.21	5.75	5.93
372	NASDAQ	ADUS	Wed, Apr 20, 2011	5.60	5.95	5.46	5.95
371	NASDAQ	ADUS	Tue, Apr 19, 2011	5.45	5.65	5.35	5.46
370	NASDAQ	ADUS	Mon, Apr 18, 2011	5.50	5.50	5.27	5.43
369	NASDAQ	ADUS	Fri, Apr 15, 2011	5.56	5.60	5.29	5.50
368	NASDAQ	ADUS	Thu, Apr 14, 2011	5.62	5.73	5.45	5.51
367	NASDAQ	ADUS	Wed, Apr 13, 2011	5.34	5.68	5.23	5.64
366	NASDAQ	ADUS	Tue, Apr 12, 2011	5.09	5.35	5.05	5.33
365	NASDAQ	ADUS	Mon, Apr 11, 2011	5.02	5.12	4.99	5.10
364	NASDAQ	ADUS	Fri, Apr 8, 2011	5.16	5.21	4.97	4.98
363	NASDAQ	ADUS	Thu, Apr 7, 2011	5.23	5.27	5.15	5.20
362	NASDAQ	ADUS	Wed, Apr 6, 2011	5.18	5.25	5.14	5.18
361	NASDAQ	ADUS	Tue, Apr 5, 2011	5.17	5.20	5.12	5.14
360	NASDAQ	ADUS	Mon, Apr 4, 2011	5.00	5.25	4.99	5.17
359	NASDAQ	ADUS	Fri, Apr 1, 2011	5.05	5.06	4.99	5.00
358	NASDAQ	ADUS	Thu, Mar 31, 2011	5.00	5.10	4.99	5.01
357	NASDAQ	ADUS	Wed, Mar 30, 2011	4.98	5.04	4.96	5.00
356	NASDAQ	ADUS	Tue, Mar 29, 2011	5.06	5.06	4.90	4.97
355	NASDAQ	ADUS	Mon, Mar 28, 2011	4.96	5.10	4.92	5.10
354	NASDAQ	ADUS	Fri, Mar 25, 2011	5.01	5.05	4.90	4.96
353	NASDAQ	ADUS	Thu, Mar 24, 2011	5.00	5.03	4.89	5.03
352	NASDAQ	ADUS	Wed, Mar 23, 2011	4.93	4.95	4.90	4.94
351	NASDAQ	ADUS	Tue, Mar 22, 2011	5.20	5.20	4.88	4.90
350	NASDAQ	ADUS	Mon, Mar 21, 2011	5.21	5.23	4.96	5.23
349	NASDAQ	ADUS	Fri, Mar 18, 2011	4.91	5.08	4.68	5.00
348	NASDAQ	ADUS	Thu, Mar 17, 2011	4.81	4.88	4.68	4.73
347	NASDAQ	ADUS	Wed, Mar 16, 2011	4.75	4.77	4.73	4.75
346	NASDAQ	ADUS	Tue, Mar 15, 2011	4.69	4.80	4.59	4.69
345	NASDAQ	ADUS	Mon, Mar 14, 2011	4.99	4.99	3.56	4.75
344	NASDAQ	ADUS	Fri, Mar 11, 2011	4.79	4.92	4.79	4.87
343	NASDAQ	ADUS	Thu, Mar 10, 2011	5.10	5.10	4.75	4.78
342	NASDAQ	ADUS	Wed, Mar 9, 2011	5.10	5.20	4.98	5.10
341	NASDAQ	ADUS	Tue, Mar 8, 2011	5.00	5.05	4.88	5.03
340	NASDAQ	ADUS	Mon, Mar 7, 2011	5.02	5.30	4.84	5.00
339	NASDAQ	ADUS	Fri, Mar 4, 2011	4.69	5.11	4.69	5.02
338	NASDAQ	ADUS	Thu, Mar 3, 2011	4.58	4.70	4.40	4.69
337	NASDAQ	ADUS	Wed, Mar 2, 2011	4.46	4.58	4.46	4.50
336	NASDAQ	ADUS	Tue, Mar 1, 2011	4.50	4.57	4.47	4.48
335	NASDAQ	ADUS	Mon, Feb 28, 2011	4.49	4.51	4.40	4.49
334	NASDAQ	ADUS	Fri, Feb 25, 2011	4.37	4.50	4.37	4.44
333	NASDAQ	ADUS	Thu, Feb 24, 2011	4.45	4.45	4.32	4.33
332	NASDAQ	ADUS	Wed, Feb 23, 2011	4.15	4.50	4.00	4.50
331	NASDAQ	ADUS	Tue, Feb 22, 2011	4.44	4.45	4.10	4.15
330	NASDAQ	ADUS	Fri, Feb 18, 2011	4.60	4.60	4.40	4.40
329	NASDAQ	ADUS	Thu, Feb 17, 2011	4.74	4.75	4.40	4.54
328	NASDAQ	ADUS	Wed, Feb 16, 2011	4.83	4.83	4.81	4.81
327	NASDAQ	ADUS	Tue, Feb 15, 2011	4.83	4.86	4.71	4.80
326	NASDAQ	ADUS	Mon, Feb 14, 2011	4.88	4.95	4.75	4.78
325	NASDAQ	ADUS	Fri, Feb 11, 2011	4.78	4.95	4.71	4.91
324	NASDAQ	ADUS	Thu, Feb 10, 2011	4.65	4.78	4.58	4.78
323	NASDAQ	ADUS	Wed, Feb 9, 2011	4.57	4.68	4.57	4.66
322	NASDAQ	ADUS	Tue, Feb 8, 2011	4.46	4.69	4.45	4.61
321	NASDAQ	ADUS	Mon, Feb 7, 2011	4.39	4.52	4.39	4.50
320	NASDAQ	ADUS	Fri, Feb 4, 2011	4.46	4.46	4.26	4.39
319	NASDAQ	ADUS	Thu, Feb 3, 2011	4.46	4.58	4.44	4.54
318	NASDAQ	ADUS	Wed, Feb 2, 2011	4.59	4.65	4.46	4.65
317	NASDAQ	ADUS	Tue, Feb 1, 2011	4.56	4.66	4.56	4.58
316	NASDAQ	ADUS	Mon, Jan 31, 2011	4.66	4.75	4.45	4.63
315	NASDAQ	ADUS	Fri, Jan 28, 2011	4.76	4.76	4.58	4.60
314	NASDAQ	ADUS	Thu, Jan 27, 2011	4.70	4.77	4.59	4.77
313	NASDAQ	ADUS	Wed, Jan 26, 2011	4.66	4.73	4.55	4.68
312	NASDAQ	ADUS	Tue, Jan 25, 2011	4.44	4.61	4.40	4.61
311	NASDAQ	ADUS	Mon, Jan 24, 2011	4.49	4.62	4.40	4.48
310	NASDAQ	ADUS	Fri, Jan 21, 2011	4.36	4.48	4.34	4.44
309	NASDAQ	ADUS	Thu, Jan 20, 2011	4.43	4.48	4.31	4.43
308	NASDAQ	ADUS	Wed, Jan 19, 2011	4.73	4.73	4.45	4.53
307	NASDAQ	ADUS	Tue, Jan 18, 2011	4.71	4.80	4.52	4.77
306	NASDAQ	ADUS	Fri, Jan 14, 2011	4.74	4.76	4.51	4.76
305	NASDAQ	ADUS	Thu, Jan 13, 2011	4.73	4.76	4.70	4.72
304	NASDAQ	ADUS	Wed, Jan 12, 2011	4.71	4.83	4.63	4.69
303	NASDAQ	ADUS	Tue, Jan 11, 2011	4.83	4.83	4.54	4.61
302	NASDAQ	ADUS	Mon, Jan 10, 2011	4.97	5.03	4.79	4.83
301	NASDAQ	ADUS	Fri, Jan 7, 2011	4.81	4.89	4.76	4.89
300	NASDAQ	ADUS	Thu, Jan 6, 2011	4.75	4.86	4.70	4.76
299	NASDAQ	ADUS	Wed, Jan 5, 2011	4.68	4.78	4.60	4.74
298	NASDAQ	ADUS	Tue, Jan 4, 2011	4.25	4.80	4.22	4.65
297	NASDAQ	ADUS	Mon, Jan 3, 2011	4.19	4.25	4.16	4.25
296	NASDAQ	ADUS	Fri, Dec 31, 2010	4.15	4.17	4.08	4.10
295	NASDAQ	ADUS	Thu, Dec 30, 2010	4.08	4.20	4.08	4.20
294	NASDAQ	ADUS	Wed, Dec 29, 2010	4.22	4.22	4.06	4.06
293	NASDAQ	ADUS	Tue, Dec 28, 2010	4.15	4.22	4.06	4.22
292	NASDAQ	ADUS	Mon, Dec 27, 2010	4.18	4.24	4.05	4.20
291	NASDAQ	ADUS	Thu, Dec 23, 2010	4.09	4.19	4.05	4.14
290	NASDAQ	ADUS	Wed, Dec 22, 2010	4.17	4.17	4.00	4.05
289	NASDAQ	ADUS	Tue, Dec 21, 2010	4.15	4.28	4.05	4.17
288	NASDAQ	ADUS	Mon, Dec 20, 2010	4.41	4.43	4.10	4.18
287	NASDAQ	ADUS	Fri, Dec 17, 2010	4.58	4.60	4.32	4.39
286	NASDAQ	ADUS	Thu, Dec 16, 2010	4.22	4.63	4.22	4.52
285	NASDAQ	ADUS	Wed, Dec 15, 2010	4.07	4.30	4.07	4.17
284	NASDAQ	ADUS	Tue, Dec 14, 2010	4.05	4.17	4.00	4.05
283	NASDAQ	ADUS	Mon, Dec 13, 2010	3.85	4.09	3.85	4.05
282	NASDAQ	ADUS	Fri, Dec 10, 2010	3.77	3.87	3.72	3.83
281	NASDAQ	ADUS	Thu, Dec 9, 2010	3.99	3.99	3.80	3.86
280	NASDAQ	ADUS	Wed, Dec 8, 2010	4.00	4.04	3.91	3.94
279	NASDAQ	ADUS	Tue, Dec 7, 2010	4.20	4.20	3.95	4.02
278	NASDAQ	ADUS	Mon, Dec 6, 2010	3.94	4.24	3.82	4.20
277	NASDAQ	ADUS	Fri, Dec 3, 2010	4.14	4.14	3.91	3.95
276	NASDAQ	ADUS	Thu, Dec 2, 2010	4.09	4.09	4.02	4.02
275	NASDAQ	ADUS	Wed, Dec 1, 2010	4.10	4.13	4.08	4.09
274	NASDAQ	ADUS	Tue, Nov 30, 2010	4.10	4.30	4.03	4.15
273	NASDAQ	ADUS	Mon, Nov 29, 2010	4.11	4.21	4.02	4.06
272	NASDAQ	ADUS	Fri, Nov 26, 2010	4.12	4.17	4.12	4.14
271	NASDAQ	ADUS	Wed, Nov 24, 2010	4.06	4.15	4.05	4.12
270	NASDAQ	ADUS	Tue, Nov 23, 2010	4.15	4.15	4.10	4.11
269	NASDAQ	ADUS	Mon, Nov 22, 2010	4.26	4.26	4.15	4.15
268	NASDAQ	ADUS	Fri, Nov 19, 2010	4.17	4.25	4.15	4.23
267	NASDAQ	ADUS	Thu, Nov 18, 2010	4.00	4.22	3.91	4.21
266	NASDAQ	ADUS	Wed, Nov 17, 2010	4.02	4.05	4.00	4.05
265	NASDAQ	ADUS	Tue, Nov 16, 2010	3.92	4.10	3.82	4.09
264	NASDAQ	ADUS	Mon, Nov 15, 2010	3.86	4.16	3.86	3.94
263	NASDAQ	ADUS	Fri, Nov 12, 2010	3.88	3.98	3.80	3.89
262	NASDAQ	ADUS	Thu, Nov 11, 2010	3.88	4.00	3.80	3.85
261	NASDAQ	ADUS	Wed, Nov 10, 2010	4.00	4.00	3.75	3.89
260	NASDAQ	ADUS	Tue, Nov 9, 2010	4.13	4.24	3.98	3.99
259	NASDAQ	ADUS	Mon, Nov 8, 2010	3.98	4.24	3.98	4.04
258	NASDAQ	ADUS	Fri, Nov 5, 2010	3.66	4.09	3.66	4.00
257	NASDAQ	ADUS	Thu, Nov 4, 2010	3.29	3.40	3.15	3.40
256	NASDAQ	ADUS	Wed, Nov 3, 2010	3.05	3.20	3.02	3.15
255	NASDAQ	ADUS	Tue, Nov 2, 2010	2.86	3.11	2.86	3.06
254	NASDAQ	ADUS	Mon, Nov 1, 2010	3.02	3.03	2.80	2.88
253	NASDAQ	ADUS	Fri, Oct 29, 2010	3.02	3.12	2.99	3.04
252	NASDAQ	ADUS	Thu, Oct 28, 2010	3.05	3.06	2.92	3.03
251	NASDAQ	ADUS	Wed, Oct 27, 2010	3.10	3.10	3.04	3.04
250	NASDAQ	ADUS	Tue, Oct 26, 2010	3.25	3.26	3.02	3.11
249	NASDAQ	ADUS	Mon, Oct 25, 2010	3.32	3.40	3.24	3.25
248	NASDAQ	ADUS	Fri, Oct 22, 2010	3.52	3.52	3.23	3.29
247	NASDAQ	ADUS	Thu, Oct 21, 2010	3.59	3.64	3.50	3.54
246	NASDAQ	ADUS	Wed, Oct 20, 2010	3.63	3.70	3.58	3.62
245	NASDAQ	ADUS	Tue, Oct 19, 2010	3.78	3.78	3.64	3.68
244	NASDAQ	ADUS	Mon, Oct 18, 2010	3.64	3.80	3.57	3.78
243	NASDAQ	ADUS	Fri, Oct 15, 2010	3.70	3.70	3.62	3.65
242	NASDAQ	ADUS	Thu, Oct 14, 2010	3.65	3.81	3.55	3.75
241	NASDAQ	ADUS	Wed, Oct 13, 2010	3.82	3.82	3.55	3.67
240	NASDAQ	ADUS	Tue, Oct 12, 2010	3.75	3.95	3.75	3.79
239	NASDAQ	ADUS	Mon, Oct 11, 2010	3.91	3.91	3.75	3.75
238	NASDAQ	ADUS	Fri, Oct 8, 2010	4.02	4.02	3.85	3.88
237	NASDAQ	ADUS	Thu, Oct 7, 2010	4.02	4.03	3.92	4.02
236	NASDAQ	ADUS	Wed, Oct 6, 2010	3.93	3.99	3.92	3.96
235	NASDAQ	ADUS	Tue, Oct 5, 2010	3.80	4.00	3.80	3.85
234	NASDAQ	ADUS	Mon, Oct 4, 2010	3.80	3.97	3.69	3.81
233	NASDAQ	ADUS	Fri, Oct 1, 2010	3.97	4.01	3.65	3.80
232	NASDAQ	ADUS	Thu, Sep 30, 2010	4.00	4.00	3.75	3.97
231	NASDAQ	ADUS	Wed, Sep 29, 2010	4.00	4.05	3.98	3.98
230	NASDAQ	ADUS	Tue, Sep 28, 2010	4.05	4.19	3.97	4.00
229	NASDAQ	ADUS	Mon, Sep 27, 2010	4.38	4.38	3.98	3.99
228	NASDAQ	ADUS	Fri, Sep 24, 2010	4.35	4.62	4.35	4.37
227	NASDAQ	ADUS	Thu, Sep 23, 2010	4.50	4.50	4.45	4.45
226	NASDAQ	ADUS	Wed, Sep 22, 2010	4.61	4.65	4.42	4.44
225	NASDAQ	ADUS	Tue, Sep 21, 2010	4.62	4.74	4.62	4.66
224	NASDAQ	ADUS	Mon, Sep 20, 2010	4.76	4.76	4.65	4.69
223	NASDAQ	ADUS	Fri, Sep 17, 2010	4.75	4.80	4.75	4.80
222	NASDAQ	ADUS	Thu, Sep 16, 2010	4.70	4.75	4.50	4.75
221	NASDAQ	ADUS	Wed, Sep 15, 2010	4.84	4.85	4.73	4.80
220	NASDAQ	ADUS	Tue, Sep 14, 2010	4.78	4.78	4.65	4.74
219	NASDAQ	ADUS	Mon, Sep 13, 2010	4.60	4.75	4.60	4.75
218	NASDAQ	ADUS	Fri, Sep 10, 2010	4.68	5.00	4.47	4.60
217	NASDAQ	ADUS	Thu, Sep 9, 2010	4.64	4.68	4.61	4.68
216	NASDAQ	ADUS	Wed, Sep 8, 2010	4.46	4.75	4.46	4.75
215	NASDAQ	ADUS	Tue, Sep 7, 2010	4.59	4.67	4.26	4.67
214	NASDAQ	ADUS	Fri, Sep 3, 2010	4.70	4.88	4.50	4.60
213	NASDAQ	ADUS	Thu, Sep 2, 2010	4.86	4.90	4.70	4.70
212	NASDAQ	ADUS	Wed, Sep 1, 2010	5.22	5.22	4.86	5.05
211	NASDAQ	ADUS	Tue, Aug 31, 2010	4.97	5.23	4.97	5.22
210	NASDAQ	ADUS	Mon, Aug 30, 2010	5.08	5.12	4.77	5.01
209	NASDAQ	ADUS	Fri, Aug 27, 2010	5.09	5.13	4.86	5.13
208	NASDAQ	ADUS	Thu, Aug 26, 2010	5.06	5.06	4.70	4.75
207	NASDAQ	ADUS	Wed, Aug 25, 2010	4.98	5.05	4.82	5.05
206	NASDAQ	ADUS	Tue, Aug 24, 2010	4.84	5.14	4.84	5.09
205	NASDAQ	ADUS	Mon, Aug 23, 2010	4.93	5.16	4.93	5.10
204	NASDAQ	ADUS	Fri, Aug 20, 2010	5.10	5.12	4.73	4.94
203	NASDAQ	ADUS	Thu, Aug 19, 2010	4.87	5.22	4.87	5.22
202	NASDAQ	ADUS	Wed, Aug 18, 2010	5.05	5.07	4.87	5.07
201	NASDAQ	ADUS	Tue, Aug 17, 2010	4.97	5.10	4.97	5.01
200	NASDAQ	ADUS	Mon, Aug 16, 2010	4.63	5.03	4.63	5.03
199	NASDAQ	ADUS	Fri, Aug 13, 2010	4.74	5.14	4.64	4.64
198	NASDAQ	ADUS	Thu, Aug 12, 2010	4.80	4.98	4.58	4.71
197	NASDAQ	ADUS	Wed, Aug 11, 2010	4.76	4.76	4.76	4.76
196	NASDAQ	ADUS	Tue, Aug 10, 2010	4.98	5.04	4.86	5.00
195	NASDAQ	ADUS	Mon, Aug 9, 2010	5.28	5.28	4.91	4.98
194	NASDAQ	ADUS	Fri, Aug 6, 2010	5.27	5.27	5.27	5.27
193	NASDAQ	ADUS	Thu, Aug 5, 2010	5.22	5.44	5.22	5.34
192	NASDAQ	ADUS	Wed, Aug 4, 2010	5.25	5.30	5.09	5.30
191	NASDAQ	ADUS	Tue, Aug 3, 2010	5.09	5.46	5.07	5.37
190	NASDAQ	ADUS	Mon, Aug 2, 2010	5.30	5.50	5.26	5.45
189	NASDAQ	ADUS	Fri, Jul 30, 2010	5.39	5.49	5.28	5.28
188	NASDAQ	ADUS	Thu, Jul 29, 2010	5.29	5.46	5.03	5.33
187	NASDAQ	ADUS	Wed, Jul 28, 2010	5.20	5.57	4.99	5.28
186	NASDAQ	ADUS	Tue, Jul 27, 2010	4.69	5.39	4.69	5.20
185	NASDAQ	ADUS	Mon, Jul 26, 2010	5.00	5.00	4.45	4.61
184	NASDAQ	ADUS	Fri, Jul 23, 2010	5.00	5.00	4.95	4.95
183	NASDAQ	ADUS	Thu, Jul 22, 2010	5.01	5.04	4.85	4.87
182	NASDAQ	ADUS	Wed, Jul 21, 2010	5.00	5.13	4.85	4.94
181	NASDAQ	ADUS	Tue, Jul 20, 2010	5.38	5.38	5.06	5.14
180	NASDAQ	ADUS	Mon, Jul 19, 2010	5.48	5.48	5.40	5.40
179	NASDAQ	ADUS	Thu, Jul 15, 2010	5.10	5.34	5.10	5.32
178	NASDAQ	ADUS	Wed, Jul 14, 2010	5.18	5.25	5.15	5.20
177	NASDAQ	ADUS	Tue, Jul 13, 2010	5.59	5.59	5.20	5.27
176	NASDAQ	ADUS	Mon, Jul 12, 2010	5.23	5.24	5.01	5.17
175	NASDAQ	ADUS	Fri, Jul 9, 2010	5.10	5.13	5.10	5.13
174	NASDAQ	ADUS	Thu, Jul 8, 2010	5.39	5.40	5.06	5.20
173	NASDAQ	ADUS	Wed, Jul 7, 2010	5.57	5.57	5.26	5.30
172	NASDAQ	ADUS	Tue, Jul 6, 2010	5.58	5.75	5.55	5.56
171	NASDAQ	ADUS	Fri, Jul 2, 2010	5.63	5.74	5.51	5.74
170	NASDAQ	ADUS	Thu, Jul 1, 2010	5.75	5.89	5.61	5.75
169	NASDAQ	ADUS	Wed, Jun 30, 2010	5.93	6.05	5.69	5.98
168	NASDAQ	ADUS	Tue, Jun 29, 2010	6.00	6.01	6.00	6.00
167	NASDAQ	ADUS	Mon, Jun 28, 2010	5.61	6.25	5.61	6.09
166	NASDAQ	ADUS	Fri, Jun 25, 2010	5.83	5.92	5.63	5.92
165	NASDAQ	ADUS	Thu, Jun 24, 2010	5.50	5.85	5.50	5.85
164	NASDAQ	ADUS	Wed, Jun 23, 2010	5.66	5.81	5.57	5.61
163	NASDAQ	ADUS	Tue, Jun 22, 2010	5.53	5.83	5.53	5.83
162	NASDAQ	ADUS	Mon, Jun 21, 2010	5.92	5.92	5.80	5.83
161	NASDAQ	ADUS	Fri, Jun 18, 2010	5.69	5.94	5.61	5.92
160	NASDAQ	ADUS	Thu, Jun 17, 2010	5.59	5.64	5.59	5.64
159	NASDAQ	ADUS	Wed, Jun 16, 2010	5.56	5.61	5.53	5.53
158	NASDAQ	ADUS	Tue, Jun 15, 2010	5.80	5.80	5.51	5.67
157	NASDAQ	ADUS	Mon, Jun 14, 2010	5.88	5.88	5.77	5.78
156	NASDAQ	ADUS	Fri, Jun 11, 2010	5.77	5.87	5.77	5.84
155	NASDAQ	ADUS	Thu, Jun 10, 2010	5.85	5.99	5.76	5.76
154	NASDAQ	ADUS	Wed, Jun 9, 2010	6.00	6.04	5.63	5.74
153	NASDAQ	ADUS	Tue, Jun 8, 2010	6.00	6.06	5.84	6.01
152	NASDAQ	ADUS	Mon, Jun 7, 2010	6.00	6.05	6.00	6.00
151	NASDAQ	ADUS	Fri, Jun 4, 2010	6.02	6.07	6.00	6.05
150	NASDAQ	ADUS	Thu, Jun 3, 2010	6.13	6.13	6.02	6.10
149	NASDAQ	ADUS	Wed, Jun 2, 2010	6.05	6.17	6.05	6.10
148	NASDAQ	ADUS	Tue, Jun 1, 2010	6.10	6.12	6.05	6.05
147	NASDAQ	ADUS	Fri, May 28, 2010	6.26	6.26	6.18	6.18
146	NASDAQ	ADUS	Thu, May 27, 2010	6.28	6.28	6.13	6.26
145	NASDAQ	ADUS	Wed, May 26, 2010	6.03	6.23	6.03	6.23
144	NASDAQ	ADUS	Tue, May 25, 2010	6.00	6.17	6.00	6.17
143	NASDAQ	ADUS	Mon, May 24, 2010	6.06	6.08	6.00	6.08
142	NASDAQ	ADUS	Fri, May 21, 2010	6.01	6.08	5.80	6.05
141	NASDAQ	ADUS	Thu, May 20, 2010	6.00	6.08	5.98	6.08
140	NASDAQ	ADUS	Wed, May 19, 2010	6.11	6.11	5.89	6.05
139	NASDAQ	ADUS	Tue, May 18, 2010	6.12	6.15	6.02	6.08
138	NASDAQ	ADUS	Mon, May 17, 2010	6.05	6.05	5.65	5.98
137	NASDAQ	ADUS	Fri, May 14, 2010	5.53	6.04	5.34	6.00
136	NASDAQ	ADUS	Thu, May 13, 2010	5.48	5.83	5.42	5.83
135	NASDAQ	ADUS	Wed, May 12, 2010	5.42	5.59	5.42	5.55
134	NASDAQ	ADUS	Tue, May 11, 2010	5.31	5.46	5.25	5.46
133	NASDAQ	ADUS	Mon, May 10, 2010	5.98	5.98	5.04	5.25
132	NASDAQ	ADUS	Fri, May 7, 2010	5.20	5.27	5.00	5.27
131	NASDAQ	ADUS	Thu, May 6, 2010	4.94	5.37	4.94	5.15
130	NASDAQ	ADUS	Wed, May 5, 2010	4.80	4.99	4.80	4.94
129	NASDAQ	ADUS	Tue, May 4, 2010	4.92	4.92	4.85	4.85
128	NASDAQ	ADUS	Mon, May 3, 2010	4.85	4.95	4.84	4.95
127	NASDAQ	ADUS	Fri, Apr 30, 2010	4.93	4.96	4.82	4.84
126	NASDAQ	ADUS	Thu, Apr 29, 2010	4.78	4.98	4.75	4.90
125	NASDAQ	ADUS	Wed, Apr 28, 2010	5.01	5.01	4.64	4.77
124	NASDAQ	ADUS	Tue, Apr 27, 2010	5.46	5.48	5.00	5.00
123	NASDAQ	ADUS	Mon, Apr 26, 2010	5.53	5.55	5.45	5.50
122	NASDAQ	ADUS	Fri, Apr 23, 2010	5.56	5.75	5.46	5.57
121	NASDAQ	ADUS	Thu, Apr 22, 2010	5.79	5.79	5.48	5.61
120	NASDAQ	ADUS	Wed, Apr 21, 2010	5.86	5.88	5.44	5.55
119	NASDAQ	ADUS	Tue, Apr 20, 2010	5.65	5.78	5.58	5.66
118	NASDAQ	ADUS	Mon, Apr 19, 2010	5.51	5.62	5.51	5.60
117	NASDAQ	ADUS	Fri, Apr 16, 2010	5.76	5.76	5.44	5.56
116	NASDAQ	ADUS	Thu, Apr 15, 2010	5.88	5.90	5.62	5.72
115	NASDAQ	ADUS	Wed, Apr 14, 2010	5.96	5.98	5.70	5.89
114	NASDAQ	ADUS	Tue, Apr 13, 2010	5.90	5.92	5.85	5.90
113	NASDAQ	ADUS	Mon, Apr 12, 2010	5.76	5.90	5.76	5.85
112	NASDAQ	ADUS	Fri, Apr 9, 2010	5.90	5.96	5.85	5.87
111	NASDAQ	ADUS	Thu, Apr 8, 2010	5.77	5.90	5.74	5.85
110	NASDAQ	ADUS	Wed, Apr 7, 2010	5.71	5.91	5.70	5.73
109	NASDAQ	ADUS	Tue, Apr 6, 2010	5.62	5.74	5.59	5.70
108	NASDAQ	ADUS	Mon, Apr 5, 2010	5.59	5.77	5.53	5.53
107	NASDAQ	ADUS	Thu, Apr 1, 2010	6.00	6.08	5.57	5.62
106	NASDAQ	ADUS	Wed, Mar 31, 2010	5.80	6.04	5.52	6.04
105	NASDAQ	ADUS	Tue, Mar 30, 2010	6.02	6.02	5.65	5.77
104	NASDAQ	ADUS	Mon, Mar 29, 2010	6.17	6.17	5.92	5.94
103	NASDAQ	ADUS	Fri, Mar 26, 2010	6.31	6.39	6.15	6.20
102	NASDAQ	ADUS	Thu, Mar 25, 2010	6.44	6.45	6.30	6.30
101	NASDAQ	ADUS	Wed, Mar 24, 2010	6.44	6.46	6.34	6.37
100	NASDAQ	ADUS	Tue, Mar 23, 2010	6.40	6.50	6.25	6.34
99	NASDAQ	ADUS	Mon, Mar 22, 2010	6.30	6.50	6.30	6.40
98	NASDAQ	ADUS	Fri, Mar 19, 2010	7.80	7.97	6.20	6.30
97	NASDAQ	ADUS	Thu, Mar 18, 2010	8.39	8.90	8.21	8.90
96	NASDAQ	ADUS	Wed, Mar 17, 2010	8.36	8.60	8.36	8.50
95	NASDAQ	ADUS	Tue, Mar 16, 2010	8.35	8.48	8.26	8.37
94	NASDAQ	ADUS	Mon, Mar 15, 2010	8.20	8.62	8.20	8.34
93	NASDAQ	ADUS	Fri, Mar 12, 2010	7.97	8.33	7.96	8.20
92	NASDAQ	ADUS	Thu, Mar 11, 2010	7.96	8.00	7.95	7.96
91	NASDAQ	ADUS	Wed, Mar 10, 2010	8.00	8.02	7.83	7.95
90	NASDAQ	ADUS	Tue, Mar 9, 2010	8.09	8.09	7.90	8.04
89	NASDAQ	ADUS	Mon, Mar 8, 2010	8.00	8.12	8.00	8.10
88	NASDAQ	ADUS	Fri, Mar 5, 2010	8.00	8.03	7.90	8.00
87	NASDAQ	ADUS	Thu, Mar 4, 2010	8.06	8.15	7.99	8.00
86	NASDAQ	ADUS	Wed, Mar 3, 2010	8.07	8.07	8.01	8.07
85	NASDAQ	ADUS	Tue, Mar 2, 2010	8.00	8.10	8.00	8.00
84	NASDAQ	ADUS	Mon, Mar 1, 2010	7.92	8.16	7.92	8.02
83	NASDAQ	ADUS	Fri, Feb 26, 2010	8.05	8.05	7.90	7.90
82	NASDAQ	ADUS	Thu, Feb 25, 2010	7.90	8.03	7.90	8.01
81	NASDAQ	ADUS	Wed, Feb 24, 2010	8.05	8.16	8.00	8.00
80	NASDAQ	ADUS	Tue, Feb 23, 2010	8.28	8.31	8.10	8.10
79	NASDAQ	ADUS	Mon, Feb 22, 2010	8.35	8.35	8.15	8.15
78	NASDAQ	ADUS	Fri, Feb 19, 2010	8.50	8.50	8.25	8.40
77	NASDAQ	ADUS	Thu, Feb 18, 2010	8.79	8.79	8.36	8.45
76	NASDAQ	ADUS	Wed, Feb 17, 2010	8.86	8.86	8.64	8.71
75	NASDAQ	ADUS	Tue, Feb 16, 2010	8.85	8.85	8.73	8.75
74	NASDAQ	ADUS	Fri, Feb 12, 2010	8.40	8.57	8.27	8.44
73	NASDAQ	ADUS	Thu, Feb 11, 2010	8.54	8.54	8.34	8.40
72	NASDAQ	ADUS	Wed, Feb 10, 2010	8.47	8.47	8.20	8.23
71	NASDAQ	ADUS	Tue, Feb 9, 2010	8.51	8.55	8.30	8.31
70	NASDAQ	ADUS	Mon, Feb 8, 2010	8.74	8.74	8.63	8.63
69	NASDAQ	ADUS	Fri, Feb 5, 2010	8.32	8.59	8.32	8.38
68	NASDAQ	ADUS	Thu, Feb 4, 2010	8.55	8.55	8.31	8.43
67	NASDAQ	ADUS	Wed, Feb 3, 2010	8.61	8.75	8.50	8.50
66	NASDAQ	ADUS	Tue, Feb 2, 2010	8.74	8.74	8.48	8.59
65	NASDAQ	ADUS	Mon, Feb 1, 2010	8.82	8.86	8.56	8.78
64	NASDAQ	ADUS	Fri, Jan 29, 2010	8.92	9.17	8.63	8.82
63	NASDAQ	ADUS	Thu, Jan 28, 2010	9.09	9.10	8.73	8.82
62	NASDAQ	ADUS	Wed, Jan 27, 2010	9.14	9.14	8.62	8.76
61	NASDAQ	ADUS	Tue, Jan 26, 2010	8.94	9.16	8.26	9.00
60	NASDAQ	ADUS	Mon, Jan 25, 2010	8.81	9.23	8.78	8.87
59	NASDAQ	ADUS	Fri, Jan 22, 2010	9.10	9.17	8.69	8.76
58	NASDAQ	ADUS	Thu, Jan 21, 2010	9.63	9.72	9.15	9.57
57	NASDAQ	ADUS	Wed, Jan 20, 2010	9.53	9.63	9.39	9.63
56	NASDAQ	ADUS	Tue, Jan 19, 2010	9.41	9.72	9.19	9.72
55	NASDAQ	ADUS	Fri, Jan 15, 2010	9.00	9.31	8.76	9.31
54	NASDAQ	ADUS	Thu, Jan 14, 2010	9.37	9.39	9.00	9.09
53	NASDAQ	ADUS	Wed, Jan 13, 2010	9.27	9.43	9.09	9.32
52	NASDAQ	ADUS	Tue, Jan 12, 2010	9.32	9.46	9.20	9.24
51	NASDAQ	ADUS	Mon, Jan 11, 2010	9.40	9.57	9.37	9.50
50	NASDAQ	ADUS	Fri, Jan 8, 2010	9.45	9.64	9.33	9.47
49	NASDAQ	ADUS	Thu, Jan 7, 2010	9.40	9.55	9.23	9.51
48	NASDAQ	ADUS	Wed, Jan 6, 2010	9.07	9.43	8.99	9.31
47	NASDAQ	ADUS	Tue, Jan 5, 2010	9.43	9.43	8.99	9.04
46	NASDAQ	ADUS	Mon, Jan 4, 2010	9.25	9.52	9.20	9.32
45	NASDAQ	ADUS	Thu, Dec 31, 2009	9.00	9.40	8.56	9.20
44	NASDAQ	ADUS	Wed, Dec 30, 2009	8.56	9.07	8.56	9.01
43	NASDAQ	ADUS	Tue, Dec 29, 2009	9.15	9.22	9.01	9.01
42	NASDAQ	ADUS	Mon, Dec 28, 2009	8.84	9.20	8.78	9.10
41	NASDAQ	ADUS	Thu, Dec 24, 2009	8.65	8.78	8.54	8.73
40	NASDAQ	ADUS	Wed, Dec 23, 2009	8.50	8.65	8.19	8.61
39	NASDAQ	ADUS	Tue, Dec 22, 2009	8.25	8.50	8.24	8.46
38	NASDAQ	ADUS	Mon, Dec 21, 2009	8.01	8.10	7.61	8.09
37	NASDAQ	ADUS	Fri, Dec 18, 2009	8.55	8.55	7.95	8.00
36	NASDAQ	ADUS	Thu, Dec 17, 2009	8.57	8.61	8.50	8.55
35	NASDAQ	ADUS	Wed, Dec 16, 2009	8.55	8.77	8.43	8.57
34	NASDAQ	ADUS	Tue, Dec 15, 2009	8.35	8.55	8.35	8.55
33	NASDAQ	ADUS	Mon, Dec 14, 2009	8.31	8.49	8.25	8.35
32	NASDAQ	ADUS	Fri, Dec 11, 2009	8.29	8.37	8.22	8.26
31	NASDAQ	ADUS	Thu, Dec 10, 2009	8.46	8.46	8.20	8.30
30	NASDAQ	ADUS	Wed, Dec 9, 2009	8.37	8.43	8.15	8.20
29	NASDAQ	ADUS	Tue, Dec 8, 2009	8.20	8.48	8.19	8.35
28	NASDAQ	ADUS	Mon, Dec 7, 2009	8.47	8.49	8.22	8.22
27	NASDAQ	ADUS	Fri, Dec 4, 2009	8.02	8.43	7.97	8.31
26	NASDAQ	ADUS	Thu, Dec 3, 2009	8.01	8.12	7.85	8.10
25	NASDAQ	ADUS	Wed, Dec 2, 2009	8.00	8.34	8.00	8.06
24	NASDAQ	ADUS	Tue, Dec 1, 2009	8.25	8.46	8.10	8.34
23	NASDAQ	ADUS	Mon, Nov 30, 2009	8.04	8.28	8.00	8.25
22	NASDAQ	ADUS	Fri, Nov 27, 2009	8.01	8.18	7.75	8.03
21	NASDAQ	ADUS	Wed, Nov 25, 2009	8.01	8.25	8.00	8.14
20	NASDAQ	ADUS	Tue, Nov 24, 2009	8.09	8.23	8.00	8.16
19	NASDAQ	ADUS	Mon, Nov 23, 2009	8.03	8.25	7.85	8.15
18	NASDAQ	ADUS	Fri, Nov 20, 2009	8.21	8.25	7.98	8.00
17	NASDAQ	ADUS	Thu, Nov 19, 2009	7.95	8.19	7.73	8.06
16	NASDAQ	ADUS	Wed, Nov 18, 2009	7.70	7.90	7.52	7.85
15	NASDAQ	ADUS	Tue, Nov 17, 2009	8.01	8.04	7.70	7.70
14	NASDAQ	ADUS	Mon, Nov 16, 2009	8.21	8.22	7.96	8.03
13	NASDAQ	ADUS	Fri, Nov 13, 2009	8.13	8.40	8.03	8.03
12	NASDAQ	ADUS	Thu, Nov 12, 2009	8.58	8.59	8.16	8.40
11	NASDAQ	ADUS	Wed, Nov 11, 2009	7.99	8.00	7.66	7.95
10	NASDAQ	ADUS	Tue, Nov 10, 2009	8.11	8.39	7.60	7.99
9	NASDAQ	ADUS	Mon, Nov 9, 2009	8.49	8.49	8.07	8.41
8	NASDAQ	ADUS	Fri, Nov 6, 2009	8.26	8.57	8.07	8.51
7	NASDAQ	ADUS	Thu, Nov 5, 2009	8.50	8.55	8.34	8.40
6	NASDAQ	ADUS	Wed, Nov 4, 2009	8.55	8.63	8.29	8.40
5	NASDAQ	ADUS	Tue, Nov 3, 2009	8.51	8.60	8.18	8.47
4	NASDAQ	ADUS	Mon, Nov 2, 2009	8.78	9.15	8.50	8.64
3	NASDAQ	ADUS	Fri, Oct 30, 2009	9.00	9.15	8.40	9.15
2	NASDAQ	ADUS	Thu, Oct 29, 2009	8.76	9.00	8.50	9.00
1	NASDAQ	ADUS	Wed, Oct 28, 2009	9.40	9.50	8.37	8.49
#	Exchange	Symbol	Date	Open	High	Low	Close

Addus HomeCare Corp NASDAQ:ADUS 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