Alliance Entertainment Holding Corp NASDAQ:AENT Historical Prices

Below are the 4805 trading days of historical prices for AENT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4805	NASDAQ	AENT	Fri, Mar 8, 2024	1.42	1.80	1.42	1.67
4804	NASDAQ	AENT	Thu, Mar 7, 2024	1.18	1.94	1.18	1.46
4803	NASDAQ	AENT	Wed, Mar 6, 2024	1.22	1.30	1.17	1.28
4802	NASDAQ	AENT	Tue, Mar 5, 2024	1.47	1.51	1.26	1.29
4801	NASDAQ	AENT	Mon, Mar 4, 2024	1.67	1.67	1.23	1.47
4800	NASDAQ	AENT	Fri, Mar 1, 2024	1.66	1.75	1.55	1.69
4799	NASDAQ	AENT	Thu, Feb 29, 2024	1.70	1.79	1.68	1.69
4798	NASDAQ	AENT	Wed, Feb 28, 2024	1.75	1.80	1.55	1.70
4797	NASDAQ	AENT	Tue, Feb 27, 2024	1.77	1.80	1.64	1.80
4796	NASDAQ	AENT	Mon, Feb 26, 2024	1.85	1.89	1.77	1.82
4795	NASDAQ	AENT	Fri, Feb 23, 2024	1.88	1.88	1.75	1.84
4794	NASDAQ	AENT	Thu, Feb 22, 2024	1.89	1.89	1.75	1.89
4793	NASDAQ	AENT	Wed, Feb 21, 2024	1.80	1.89	1.78	1.88
4792	NASDAQ	AENT	Tue, Feb 20, 2024	1.90	1.94	1.85	1.89
4791	NASDAQ	AENT	Fri, Feb 16, 2024	1.88	1.90	1.78	1.90
4790	NASDAQ	AENT	Thu, Feb 15, 2024	1.95	1.95	1.74	1.94
4789	NASDAQ	AENT	Wed, Feb 14, 2024	1.77	1.99	1.77	1.98
4788	NASDAQ	AENT	Tue, Feb 13, 2024	1.70	1.97	1.68	1.92
4787	NASDAQ	AENT	Mon, Feb 12, 2024	1.98	1.98	1.69	1.95
4786	NASDAQ	AENT	Fri, Feb 9, 2024	1.53	2.29	1.53	1.75
4785	NASDAQ	AENT	Thu, Feb 8, 2024	1.49	1.70	1.40	1.67
4784	NASDAQ	AENT	Wed, Feb 7, 2024	1.40	1.46	1.34	1.45
4783	NASDAQ	AENT	Tue, Feb 6, 2024	1.27	1.38	1.27	1.34
4782	NASDAQ	AENT	Mon, Feb 5, 2024	1.34	1.40	1.28	1.35
4781	NASDAQ	AENT	Fri, Feb 2, 2024	1.35	1.41	1.35	1.38
4780	NASDAQ	AENT	Thu, Feb 1, 2024	1.31	1.46	1.31	1.40
4779	NASDAQ	AENT	Wed, Jan 31, 2024	1.32	1.35	1.27	1.35
4778	NASDAQ	AENT	Tue, Jan 30, 2024	1.38	1.42	1.21	1.30
4777	NASDAQ	AENT	Mon, Jan 29, 2024	1.35	1.39	1.24	1.35
4776	NASDAQ	AENT	Fri, Jan 26, 2024	1.35	1.35	1.27	1.32
4775	NASDAQ	AENT	Thu, Jan 25, 2024	1.30	1.39	1.07	1.30
4774	NASDAQ	AENT	Wed, Jan 24, 2024	1.46	1.47	1.36	1.39
4773	NASDAQ	AENT	Tue, Jan 23, 2024	1.40	1.48	1.21	1.40
4772	NASDAQ	AENT	Mon, Jan 22, 2024	1.43	1.54	1.28	1.40
4771	NASDAQ	AENT	Fri, Jan 19, 2024	1.38	1.49	1.36	1.46
4770	NASDAQ	AENT	Thu, Jan 18, 2024	1.32	1.47	1.26	1.43
4769	NASDAQ	AENT	Wed, Jan 17, 2024	1.35	1.37	1.23	1.35
4768	NASDAQ	AENT	Tue, Jan 16, 2024	1.40	1.55	1.21	1.35
4767	NASDAQ	AENT	Fri, Jan 12, 2024	1.10	1.17	1.05	1.12
4766	NASDAQ	AENT	Thu, Jan 11, 2024	1.08	1.11	1.00	1.04
4765	NASDAQ	AENT	Wed, Jan 10, 2024	1.19	1.19	1.00	1.04
4764	NASDAQ	AENT	Tue, Jan 9, 2024	1.03	1.18	1.00	1.06
4763	NASDAQ	AENT	Mon, Jan 8, 2024	1.01	1.03	0.98	1.03
4762	NASDAQ	AENT	Fri, Jan 5, 2024	1.03	1.15	1.00	1.03
4761	NASDAQ	AENT	Thu, Jan 4, 2024	0.94	1.10	0.94	1.02
4760	NASDAQ	AENT	Wed, Jan 3, 2024	0.94	0.95	0.85	0.95
4759	NASDAQ	AENT	Tue, Jan 2, 2024	0.97	0.97	0.81	0.93
4758	NASDAQ	AENT	Fri, Dec 29, 2023	0.95	0.98	0.80	0.93
4757	NASDAQ	AENT	Thu, Dec 28, 2023	0.90	0.90	0.80	0.86
4756	NASDAQ	AENT	Wed, Dec 27, 2023	0.90	0.96	0.83	0.90
4755	NASDAQ	AENT	Tue, Dec 26, 2023	0.82	0.90	0.80	0.90
4754	NASDAQ	AENT	Fri, Dec 22, 2023	0.82	0.90	0.76	0.89
4753	NASDAQ	AENT	Thu, Dec 21, 2023	0.79	0.90	0.76	0.90
4752	NASDAQ	AENT	Wed, Dec 20, 2023	0.77	0.83	0.71	0.82
4751	NASDAQ	AENT	Tue, Dec 19, 2023	0.80	0.83	0.70	0.83
4750	NASDAQ	AENT	Mon, Dec 18, 2023	0.72	0.78	0.65	0.78
4749	NASDAQ	AENT	Fri, Dec 15, 2023	0.89	0.89	0.70	0.74
4748	NASDAQ	AENT	Thu, Dec 14, 2023	0.83	0.89	0.71	0.87
4747	NASDAQ	AENT	Wed, Dec 13, 2023	0.82	0.82	0.79	0.82
4746	NASDAQ	AENT	Tue, Dec 12, 2023	0.77	0.81	0.71	0.80
4745	NASDAQ	AENT	Mon, Dec 11, 2023	0.95	0.95	0.75	0.81
4744	NASDAQ	AENT	Fri, Dec 8, 2023	0.90	0.99	0.78	0.95
4743	NASDAQ	AENT	Thu, Dec 7, 2023	0.91	0.95	0.90	0.95
4742	NASDAQ	AENT	Wed, Dec 6, 2023	0.99	0.99	0.92	0.99
4741	NASDAQ	AENT	Tue, Dec 5, 2023	0.98	1.01	0.93	1.00
4740	NASDAQ	AENT	Mon, Dec 4, 2023	0.96	1.01	0.89	1.01
4739	NASDAQ	AENT	Fri, Dec 1, 2023	0.99	0.99	0.93	0.99
4738	NASDAQ	AENT	Thu, Nov 30, 2023	0.85	0.95	0.84	0.95
4737	NASDAQ	AENT	Wed, Nov 29, 2023	1.07	1.07	0.90	1.00
4736	NASDAQ	AENT	Tue, Nov 28, 2023	0.94	1.12	0.88	0.99
4735	NASDAQ	AENT	Mon, Nov 27, 2023	1.01	1.29	0.74	0.96
4734	NASDAQ	AENT	Fri, Nov 24, 2023	1.03	1.04	1.00	1.03
4733	NASDAQ	AENT	Wed, Nov 22, 2023	1.07	1.07	0.96	1.00
4732	NASDAQ	AENT	Tue, Nov 21, 2023	1.02	1.05	0.91	0.98
4731	NASDAQ	AENT	Mon, Nov 20, 2023	1.04	1.07	0.93	1.07
4730	NASDAQ	AENT	Fri, Nov 17, 2023	1.07	1.11	1.07	1.11
4729	NASDAQ	AENT	Thu, Nov 16, 2023	1.12	1.12	1.02	1.09
4728	NASDAQ	AENT	Wed, Nov 15, 2023	1.05	1.10	1.05	1.10
4727	NASDAQ	AENT	Tue, Nov 14, 2023	1.08	1.20	0.91	1.07
4726	NASDAQ	AENT	Mon, Nov 13, 2023	1.07	1.15	1.06	1.11
4725	NASDAQ	AENT	Fri, Nov 10, 2023	1.02	1.16	0.99	1.10
4724	NASDAQ	AENT	Thu, Nov 9, 2023	1.03	1.06	0.97	1.02
4723	NASDAQ	AENT	Wed, Nov 8, 2023	1.04	1.08	0.97	1.04
4722	NASDAQ	AENT	Tue, Nov 7, 2023	1.12	1.14	1.01	1.09
4721	NASDAQ	AENT	Mon, Nov 6, 2023	1.13	1.17	1.05	1.11
4720	NASDAQ	AENT	Fri, Nov 3, 2023	1.26	1.29	1.15	1.17
4719	NASDAQ	AENT	Thu, Nov 2, 2023	1.21	1.26	1.19	1.19
4718	NASDAQ	AENT	Wed, Nov 1, 2023	1.28	1.28	1.02	1.15
4717	NASDAQ	AENT	Tue, Oct 31, 2023	1.15	1.25	1.15	1.24
4716	NASDAQ	AENT	Mon, Oct 30, 2023	1.21	1.25	1.15	1.25
4715	NASDAQ	AENT	Fri, Oct 27, 2023	1.24	1.26	1.11	1.25
4714	NASDAQ	AENT	Thu, Oct 26, 2023	1.35	1.35	1.18	1.27
4713	NASDAQ	AENT	Wed, Oct 25, 2023	1.18	1.30	1.14	1.30
4712	NASDAQ	AENT	Tue, Oct 24, 2023	1.17	1.34	1.17	1.32
4711	NASDAQ	AENT	Mon, Oct 23, 2023	1.19	1.23	1.17	1.23
4710	NASDAQ	AENT	Fri, Oct 20, 2023	1.22	1.25	1.14	1.25
4709	NASDAQ	AENT	Thu, Oct 19, 2023	1.15	1.29	1.02	1.27
4708	NASDAQ	AENT	Wed, Oct 18, 2023	1.17	1.34	1.11	1.32
4707	NASDAQ	AENT	Tue, Oct 17, 2023	1.22	1.32	1.20	1.32
4706	NASDAQ	AENT	Mon, Oct 16, 2023	1.20	1.30	1.12	1.24
4705	NASDAQ	AENT	Fri, Oct 13, 2023	1.17	1.34	1.11	1.17
4704	NASDAQ	AENT	Thu, Oct 12, 2023	1.22	1.22	1.10	1.17
4703	NASDAQ	AENT	Wed, Oct 11, 2023	1.35	1.35	1.10	1.31
4702	NASDAQ	AENT	Tue, Oct 10, 2023	1.34	1.35	1.25	1.34
4701	NASDAQ	AENT	Mon, Oct 9, 2023	1.36	1.36	1.20	1.30
4700	NASDAQ	AENT	Fri, Oct 6, 2023	1.21	1.36	1.20	1.36
4699	NASDAQ	AENT	Thu, Oct 5, 2023	1.20	1.29	1.10	1.29
4698	NASDAQ	AENT	Wed, Oct 4, 2023	1.24	1.25	1.10	1.23
4697	NASDAQ	AENT	Tue, Oct 3, 2023	1.10	1.21	0.97	1.19
4696	NASDAQ	AENT	Mon, Oct 2, 2023	1.19	1.38	1.15	1.23
4695	NASDAQ	AENT	Fri, Sep 29, 2023	1.20	1.20	1.11	1.11
4694	NASDAQ	AENT	Thu, Sep 28, 2023	1.14	1.22	1.12	1.22
4693	NASDAQ	AENT	Wed, Sep 27, 2023	1.12	1.20	1.03	1.20
4692	NASDAQ	AENT	Tue, Sep 26, 2023	1.01	1.10	1.01	1.08
4691	NASDAQ	AENT	Mon, Sep 25, 2023	1.15	1.18	0.97	1.10
4690	NASDAQ	AENT	Fri, Sep 22, 2023	1.14	1.16	1.03	1.15
4689	NASDAQ	AENT	Thu, Sep 21, 2023	1.11	1.14	0.93	1.14
4688	NASDAQ	AENT	Wed, Sep 20, 2023	1.37	1.44	1.06	1.06
4687	NASDAQ	AENT	Tue, Sep 19, 2023	1.43	1.55	1.06	1.41
4686	NASDAQ	AENT	Mon, Sep 18, 2023	1.51	1.64	1.48	1.53
4685	NASDAQ	AENT	Fri, Sep 15, 2023	1.45	1.68	1.31	1.68
4684	NASDAQ	AENT	Thu, Sep 14, 2023	1.73	1.76	1.34	1.70
4683	NASDAQ	AENT	Wed, Sep 13, 2023	1.72	1.79	1.62	1.79
4682	NASDAQ	AENT	Tue, Sep 12, 2023	1.74	1.80	1.74	1.80
4681	NASDAQ	AENT	Mon, Sep 11, 2023	1.86	1.86	1.86	1.86
4680	NASDAQ	AENT	Fri, Sep 8, 2023	1.83	1.91	1.73	1.84
4679	NASDAQ	AENT	Thu, Sep 7, 2023	1.96	1.96	1.70	1.80
4678	NASDAQ	AENT	Wed, Sep 6, 2023	1.86	2.00	1.85	2.00
4677	NASDAQ	AENT	Tue, Sep 5, 2023	1.99	2.01	1.81	2.01
4676	NASDAQ	AENT	Fri, Sep 1, 2023	1.91	2.03	1.85	1.99
4675	NASDAQ	AENT	Thu, Aug 31, 2023	1.98	2.03	1.85	2.02
4674	NASDAQ	AENT	Wed, Aug 30, 2023	2.00	2.02	1.92	2.01
4673	NASDAQ	AENT	Tue, Aug 29, 2023	2.01	2.10	1.92	2.00
4672	NASDAQ	AENT	Mon, Aug 28, 2023	2.20	2.20	1.92	2.04
4671	NASDAQ	AENT	Fri, Aug 25, 2023	1.98	2.20	1.93	2.20
4670	NASDAQ	AENT	Thu, Aug 24, 2023	2.00	2.00	1.85	1.95
4669	NASDAQ	AENT	Wed, Aug 23, 2023	1.86	2.02	1.86	1.98
4668	NASDAQ	AENT	Tue, Aug 22, 2023	2.06	2.06	1.94	2.04
4667	NASDAQ	AENT	Mon, Aug 21, 2023	1.99	2.06	1.98	1.99
4666	NASDAQ	AENT	Fri, Aug 18, 2023	2.08	2.08	1.93	2.04
4665	NASDAQ	AENT	Thu, Aug 17, 2023	2.18	2.18	2.01	2.01
4664	NASDAQ	AENT	Wed, Aug 16, 2023	2.09	2.09	1.94	2.06
4663	NASDAQ	AENT	Tue, Aug 15, 2023	1.99	2.13	1.71	2.03
4662	NASDAQ	AENT	Mon, Aug 14, 2023	2.03	2.18	2.02	2.08
4661	NASDAQ	AENT	Fri, Aug 11, 2023	2.20	2.20	2.02	2.08
4660	NASDAQ	AENT	Thu, Aug 10, 2023	2.14	2.14	2.01	2.10
4659	NASDAQ	AENT	Wed, Aug 9, 2023	2.14	2.14	1.89	2.08
4658	NASDAQ	AENT	Tue, Aug 8, 2023	1.95	2.05	1.88	2.05
4657	NASDAQ	AENT	Mon, Aug 7, 2023	1.96	2.09	1.96	2.05
4656	NASDAQ	AENT	Fri, Aug 4, 2023	2.04	2.09	1.97	2.05
4655	NASDAQ	AENT	Thu, Aug 3, 2023	2.02	2.07	1.88	2.00
4654	NASDAQ	AENT	Wed, Aug 2, 2023	1.97	2.05	1.90	2.04
4653	NASDAQ	AENT	Tue, Aug 1, 2023	1.97	2.00	1.83	1.99
4652	NASDAQ	AENT	Mon, Jul 31, 2023	1.86	1.86	1.80	1.86
4651	NASDAQ	AENT	Fri, Jul 28, 2023	1.89	1.97	1.82	1.86
4650	NASDAQ	AENT	Thu, Jul 27, 2023	2.00	2.00	1.83	1.90
4649	NASDAQ	AENT	Wed, Jul 26, 2023	2.14	2.14	1.96	2.03
4648	NASDAQ	AENT	Tue, Jul 25, 2023	2.07	2.07	2.00	2.03
4647	NASDAQ	AENT	Mon, Jul 24, 2023	2.07	2.25	2.04	2.07
4646	NASDAQ	AENT	Fri, Jul 21, 2023	2.24	2.24	2.04	2.17
4645	NASDAQ	AENT	Thu, Jul 20, 2023	2.25	2.28	2.09	2.28
4644	NASDAQ	AENT	Wed, Jul 19, 2023	2.26	2.30	2.21	2.26
4643	NASDAQ	AENT	Tue, Jul 18, 2023	2.33	2.39	2.19	2.27
4642	NASDAQ	AENT	Mon, Jul 17, 2023	2.55	2.71	2.28	2.41
4641	NASDAQ	AENT	Fri, Jul 14, 2023	2.20	3.09	2.15	2.68
4640	NASDAQ	AENT	Thu, Jul 13, 2023	2.25	2.34	1.77	2.25
4639	NASDAQ	AENT	Wed, Jul 12, 2023	2.37	2.37	2.23	2.30
4638	NASDAQ	AENT	Tue, Jul 11, 2023	2.32	2.40	2.24	2.35
4637	NASDAQ	AENT	Mon, Jul 10, 2023	2.40	2.42	2.30	2.41
4636	NASDAQ	AENT	Fri, Jul 7, 2023	2.34	2.40	2.18	2.32
4635	NASDAQ	AENT	Thu, Jul 6, 2023	2.49	2.49	2.23	2.41
4634	NASDAQ	AENT	Wed, Jul 5, 2023	2.43	2.55	2.41	2.44
4633	NASDAQ	AENT	Mon, Jul 3, 2023	2.81	2.81	2.50	2.76
4632	NASDAQ	AENT	Fri, Jun 30, 2023	2.60	2.80	2.43	2.55
4631	NASDAQ	AENT	Thu, Jun 29, 2023	3.44	4.00	3.30	3.30
4630	NASDAQ	AENT	Wed, Jun 28, 2023	3.20	4.00	3.20	3.44
4629	NASDAQ	AENT	Tue, Jun 27, 2023	3.50	3.50	2.70	3.30
4628	NASDAQ	AENT	Mon, Jun 26, 2023	4.09	4.10	3.49	3.76
4627	NASDAQ	AENT	Fri, Jun 23, 2023	3.59	4.10	3.48	4.10
4626	NASDAQ	AENT	Thu, Jun 22, 2023	3.00	3.63	3.00	3.43
4625	NASDAQ	AENT	Wed, Jun 21, 2023	3.50	3.50	3.15	3.47
4624	NASDAQ	AENT	Tue, Jun 20, 2023	3.35	3.50	3.10	3.50
4623	NASDAQ	AENT	Fri, Jun 16, 2023	3.10	3.61	3.10	3.59
4622	NASDAQ	AENT	Thu, Jun 15, 2023	3.25	3.66	3.25	3.25
4621	NASDAQ	AENT	Wed, Jun 14, 2023	3.00	3.47	3.00	3.30
4620	NASDAQ	AENT	Mon, Jun 12, 2023	2.76	3.00	2.76	3.00
4619	NASDAQ	AENT	Mon, Jun 5, 2023	3.25	3.25	3.00	3.00
4618	NASDAQ	AENT	Thu, Jun 1, 2023	2.75	3.00	2.74	3.00
4617	NASDAQ	AENT	Wed, May 31, 2023	2.50	2.75	2.45	2.75
4616	NASDAQ	AENT	Tue, May 30, 2023	2.75	3.00	2.50	2.50
4615	NASDAQ	AENT	Fri, May 26, 2023	2.75	2.76	2.75	2.75
4614	NASDAQ	AENT	Thu, May 25, 2023	3.00	3.00	3.00	3.00
4613	NASDAQ	AENT	Tue, May 23, 2023	3.10	3.10	3.00	3.00
4612	NASDAQ	AENT	Mon, May 22, 2023	2.75	3.09	2.75	3.09
4611	NASDAQ	AENT	Fri, May 19, 2023	3.00	3.29	3.00	3.29
4610	NASDAQ	AENT	Tue, May 16, 2023	3.00	3.03	2.50	3.00
4609	NASDAQ	AENT	Mon, May 15, 2023	3.40	3.40	3.00	3.00
4608	NASDAQ	AENT	Fri, May 12, 2023	3.40	3.40	3.40	3.40
4607	NASDAQ	AENT	Thu, May 11, 2023	3.22	3.22	3.21	3.21
4606	NASDAQ	AENT	Wed, May 10, 2023	2.90	3.40	2.90	3.40
4605	NASDAQ	AENT	Tue, May 2, 2023	3.01	3.21	3.00	3.21
4604	NASDAQ	AENT	Mon, May 1, 2023	3.40	3.40	3.40	3.40
4603	NASDAQ	AENT	Fri, Apr 28, 2023	3.00	3.45	3.00	3.40
4602	NASDAQ	AENT	Thu, Apr 27, 2023	2.69	2.74	2.69	2.74
4601	NASDAQ	AENT	Wed, Apr 26, 2023	2.68	2.68	2.68	2.68
4600	NASDAQ	AENT	Tue, Apr 25, 2023	2.65	2.68	2.62	2.62
4599	NASDAQ	AENT	Thu, Apr 20, 2023	2.56	2.56	2.50	2.50
4598	NASDAQ	AENT	Wed, Apr 19, 2023	2.28	2.75	2.28	2.75
4597	NASDAQ	AENT	Tue, Apr 18, 2023	2.53	2.53	1.71	2.19
4596	NASDAQ	AENT	Fri, Apr 14, 2023	3.11	3.15	3.00	3.00
4595	NASDAQ	AENT	Thu, Apr 13, 2023	3.21	3.21	3.21	3.21
4594	NASDAQ	AENT	Wed, Apr 12, 2023	3.21	3.21	3.21	3.21
4593	NASDAQ	AENT	Tue, Apr 11, 2023	3.25	3.25	3.25	3.25
4592	NASDAQ	AENT	Mon, Apr 10, 2023	3.26	3.50	3.25	3.38
4591	NASDAQ	AENT	Thu, Apr 6, 2023	3.38	3.38	3.38	3.38
4590	NASDAQ	AENT	Tue, Apr 4, 2023	3.25	3.50	3.25	3.50
4589	NASDAQ	AENT	Mon, Apr 3, 2023	3.50	3.50	3.30	3.31
4588	NASDAQ	AENT	Fri, Mar 31, 2023	3.50	3.50	3.30	3.30
4587	NASDAQ	AENT	Thu, Mar 30, 2023	3.70	3.70	3.26	3.50
4586	NASDAQ	AENT	Wed, Mar 29, 2023	3.85	3.85	3.85	3.85
4585	NASDAQ	AENT	Tue, Mar 28, 2023	3.75	3.75	3.45	3.45
4584	NASDAQ	AENT	Thu, Mar 23, 2023	3.25	4.20	3.25	4.20
4583	NASDAQ	AENT	Wed, Mar 22, 2023	3.50	3.88	3.50	3.50
4582	NASDAQ	AENT	Tue, Mar 21, 2023	3.80	3.80	3.80	3.80
4581	NASDAQ	AENT	Mon, Mar 20, 2023	3.85	3.85	3.85	3.85
4580	NASDAQ	AENT	Fri, Mar 17, 2023	3.80	4.07	3.80	4.00
4579	NASDAQ	AENT	Thu, Mar 16, 2023	4.00	4.07	3.85	4.07
4578	NASDAQ	AENT	Wed, Mar 15, 2023	4.40	4.40	3.60	3.60
4577	NASDAQ	AENT	Tue, Mar 14, 2023	4.27	4.50	3.70	4.50
4576	NASDAQ	AENT	Mon, Mar 13, 2023	4.20	4.22	3.00	4.22
4575	NASDAQ	AENT	Thu, Mar 9, 2023	4.40	4.68	4.40	4.40
4574	NASDAQ	AENT	Wed, Mar 8, 2023	4.40	4.40	4.40	4.40
4573	NASDAQ	AENT	Tue, Mar 7, 2023	4.80	4.80	4.60	4.60
4572	NASDAQ	AENT	Mon, Mar 6, 2023	4.78	4.78	4.50	4.50
4571	NASDAQ	AENT	Fri, Mar 3, 2023	4.67	4.91	4.67	4.78
4570	NASDAQ	AENT	Thu, Mar 2, 2023	4.83	4.90	4.50	4.90
4569	NASDAQ	AENT	Wed, Mar 1, 2023	4.45	4.85	4.00	4.85
4568	NASDAQ	AENT	Tue, Feb 28, 2023	4.77	4.77	4.05	4.40
4567	NASDAQ	AENT	Mon, Feb 27, 2023	5.32	5.38	5.00	5.00
4566	NASDAQ	AENT	Fri, Feb 24, 2023	4.80	5.39	4.80	5.20
4565	NASDAQ	AENT	Thu, Feb 23, 2023	4.00	5.44	4.00	4.60
4564	NASDAQ	AENT	Wed, Feb 22, 2023	4.09	4.09	3.60	3.86
4563	NASDAQ	AENT	Tue, Feb 21, 2023	3.92	4.10	3.71	4.00
4562	NASDAQ	AENT	Fri, Feb 17, 2023	3.90	3.97	3.75	3.97
4561	NASDAQ	AENT	Thu, Feb 16, 2023	4.30	4.30	3.56	3.98
4560	NASDAQ	AENT	Wed, Feb 15, 2023	3.40	3.80	3.05	3.80
4559	NASDAQ	AENT	Tue, Feb 14, 2023	3.70	4.00	3.00	3.37
4558	NASDAQ	AENT	Mon, Feb 13, 2023	5.77	5.77	2.30	3.65
4557	NASDAQ	AENT	Fri, Feb 10, 2023	8.94	9.30	8.02	8.15
4556	NASDAQ	AENT	Thu, Feb 9, 2023	9.10	9.46	9.03	9.46
4555	NASDAQ	AENT	Wed, Feb 8, 2023	8.12	9.97	8.12	9.61
4554	NASDAQ	AENT	Tue, Feb 7, 2023	8.48	8.75	8.36	8.75
4553	NASDAQ	AENT	Mon, Feb 6, 2023	9.08	9.08	7.76	8.25
4552	NASDAQ	AENT	Fri, Feb 3, 2023	10.09	10.17	9.17	9.18
4551	NASDAQ	AENT	Thu, Feb 2, 2023	10.50	10.50	10.20	10.20
4550	NASDAQ	AENT	Wed, Feb 1, 2023	10.51	10.55	10.30	10.49
4549	NASDAQ	AENT	Tue, Jan 31, 2023	10.06	10.50	10.06	10.48
4548	NASDAQ	AENT	Mon, Jan 30, 2023	10.36	10.55	10.30	10.30
4547	NASDAQ	AENT	Fri, Jan 27, 2023	10.15	11.00	10.15	10.38
4546	NASDAQ	AENT	Thu, Jan 26, 2023	11.89	12.24	9.70	10.41
4545	NASDAQ	AENT	Wed, Jan 25, 2023	10.12	10.87	10.11	10.42
4544	NASDAQ	AENT	Tue, Jan 24, 2023	10.25	10.34	10.10	10.13
4543	NASDAQ	AENT	Mon, Jan 23, 2023	10.32	10.32	10.10	10.21
4542	NASDAQ	AENT	Fri, Jan 20, 2023	10.04	10.60	9.87	10.08
4541	NASDAQ	AENT	Thu, Jan 19, 2023	9.59	10.70	9.56	10.19
4540	NASDAQ	AENT	Wed, Jan 18, 2023	10.60	11.00	10.11	10.43
4539	NASDAQ	AENT	Tue, Jan 17, 2023	10.09	11.07	10.09	10.50
4538	NASDAQ	AENT	Fri, Jan 13, 2023	9.80	10.30	9.68	9.98
4537	NASDAQ	AENT	Thu, Jan 12, 2023	9.73	9.98	9.50	9.90
4536	NASDAQ	AENT	Wed, Jan 11, 2023	10.22	10.72	10.20	10.24
4535	NASDAQ	AENT	Tue, Jan 10, 2023	10.22	10.26	10.17	10.22
4534	NASDAQ	AENT	Mon, Jan 9, 2023	10.19	10.22	10.18	10.21
4533	NASDAQ	AENT	Fri, Jan 6, 2023	10.22	10.22	10.18	10.21
4532	NASDAQ	AENT	Thu, Jan 5, 2023	10.20	10.60	10.19	10.22
4531	NASDAQ	AENT	Wed, Jan 4, 2023	10.18	10.22	10.18	10.21
4530	NASDAQ	AENT	Tue, Jan 3, 2023	10.18	10.18	10.14	10.18
4529	NASDAQ	AENT	Fri, Dec 30, 2022	10.18	10.18	10.18	10.18
4528	NASDAQ	AENT	Thu, Dec 29, 2022	10.16	10.18	10.16	10.18
4527	NASDAQ	AENT	Wed, Dec 28, 2022	10.13	10.15	10.13	10.15
4526	NASDAQ	AENT	Tue, Dec 27, 2022	10.13	10.14	10.12	10.14
4525	NASDAQ	AENT	Fri, Dec 23, 2022	10.15	10.15	10.13	10.14
4524	NASDAQ	AENT	Wed, Dec 21, 2022	10.14	10.14	10.14	10.14
4523	NASDAQ	AENT	Tue, Dec 20, 2022	10.15	10.15	10.14	10.14
4522	NASDAQ	AENT	Mon, Dec 19, 2022	10.13	10.15	10.13	10.15
4521	NASDAQ	AENT	Fri, Dec 16, 2022	10.12	10.14	10.12	10.14
4520	NASDAQ	AENT	Thu, Dec 15, 2022	10.11	10.13	10.10	10.12
4519	NASDAQ	AENT	Wed, Dec 14, 2022	10.12	10.13	10.10	10.12
4518	NASDAQ	AENT	Tue, Dec 13, 2022	10.10	10.12	10.10	10.12
4517	NASDAQ	AENT	Mon, Dec 12, 2022	10.06	10.12	10.06	10.06
4516	NASDAQ	AENT	Fri, Dec 9, 2022	10.06	10.06	10.06	10.06
4515	NASDAQ	AENT	Thu, Dec 8, 2022	10.06	10.06	10.06	10.06
4514	NASDAQ	AENT	Wed, Dec 7, 2022	10.12	10.12	10.12	10.12
4513	NASDAQ	AENT	Tue, Dec 6, 2022	10.05	10.06	10.05	10.06
4512	NASDAQ	AENT	Mon, Dec 5, 2022	10.08	10.08	10.08	10.08
4511	NASDAQ	AENT	Fri, Dec 2, 2022	10.09	10.09	10.08	10.08
4510	NASDAQ	AENT	Thu, Dec 1, 2022	10.07	10.08	10.06	10.08
4509	NASDAQ	AENT	Wed, Nov 30, 2022	10.05	10.05	10.05	10.05
4508	NASDAQ	AENT	Tue, Nov 29, 2022	10.05	10.06	10.05	10.05
4507	NASDAQ	AENT	Mon, Nov 28, 2022	10.05	10.05	10.05	10.05
4506	NASDAQ	AENT	Wed, Nov 23, 2022	10.04	10.04	10.04	10.04
4505	NASDAQ	AENT	Tue, Nov 22, 2022	10.05	10.05	10.04	10.04
4504	NASDAQ	AENT	Mon, Nov 21, 2022	10.03	10.03	10.02	10.02
4503	NASDAQ	AENT	Fri, Nov 18, 2022	10.04	10.04	10.03	10.03
4502	NASDAQ	AENT	Thu, Nov 17, 2022	10.03	10.04	10.03	10.04
4501	NASDAQ	AENT	Wed, Nov 16, 2022	10.04	10.04	10.04	10.04
4500	NASDAQ	AENT	Tue, Nov 15, 2022	10.04	10.05	10.04	10.04
4499	NASDAQ	AENT	Mon, Nov 14, 2022	10.02	10.03	10.01	10.01
4498	NASDAQ	AENT	Fri, Nov 11, 2022	10.03	10.04	10.02	10.02
4497	NASDAQ	AENT	Thu, Nov 10, 2022	10.03	10.03	10.03	10.03
4496	NASDAQ	AENT	Wed, Nov 9, 2022	10.03	10.03	10.03	10.03
4495	NASDAQ	AENT	Tue, Nov 8, 2022	10.02	10.02	10.02	10.02
4494	NASDAQ	AENT	Mon, Nov 7, 2022	10.03	10.03	10.03	10.03
4493	NASDAQ	AENT	Fri, Nov 4, 2022	10.01	10.01	10.01	10.01
4492	NASDAQ	AENT	Thu, Nov 3, 2022	10.02	10.03	10.02	10.03
4491	NASDAQ	AENT	Wed, Nov 2, 2022	10.00	10.01	10.00	10.00
4490	NASDAQ	AENT	Mon, Oct 31, 2022	10.00	10.00	10.00	10.00
4489	NASDAQ	AENT	Fri, Oct 28, 2022	10.01	10.01	10.00	10.00
4488	NASDAQ	AENT	Thu, Oct 27, 2022	10.01	10.01	10.00	10.00
4487	NASDAQ	AENT	Wed, Oct 26, 2022	10.03	10.03	10.00	10.00
4486	NASDAQ	AENT	Tue, Oct 25, 2022	10.01	10.01	10.01	10.01
4485	NASDAQ	AENT	Fri, Oct 21, 2022	10.00	10.00	10.00	10.00
4484	NASDAQ	AENT	Thu, Oct 20, 2022	9.99	10.01	9.99	10.00
4483	NASDAQ	AENT	Wed, Oct 19, 2022	9.98	9.98	9.97	9.98
4482	NASDAQ	AENT	Mon, Oct 17, 2022	9.98	9.98	9.97	9.97
4481	NASDAQ	AENT	Fri, Oct 14, 2022	9.98	9.98	9.97	9.98
4480	NASDAQ	AENT	Thu, Oct 13, 2022	9.98	9.98	9.98	9.98
4479	NASDAQ	AENT	Wed, Oct 12, 2022	9.96	9.96	9.96	9.96
4478	NASDAQ	AENT	Tue, Oct 11, 2022	9.96	9.96	9.96	9.96
4477	NASDAQ	AENT	Mon, Oct 10, 2022	9.96	9.96	9.96	9.96
4476	NASDAQ	AENT	Fri, Oct 7, 2022	9.98	9.98	9.95	9.95
4475	NASDAQ	AENT	Thu, Oct 6, 2022	9.95	9.97	9.95	9.95
4474	NASDAQ	AENT	Wed, Oct 5, 2022	9.95	9.95	9.95	9.95
4473	NASDAQ	AENT	Mon, Oct 3, 2022	9.96	9.96	9.95	9.95
4472	NASDAQ	AENT	Fri, Sep 30, 2022	9.96	9.96	9.95	9.95
4471	NASDAQ	AENT	Wed, Sep 28, 2022	9.94	9.94	9.94	9.94
4470	NASDAQ	AENT	Tue, Sep 27, 2022	9.93	9.93	9.93	9.93
4469	NASDAQ	AENT	Mon, Sep 26, 2022	9.94	9.94	9.94	9.94
4468	NASDAQ	AENT	Thu, Sep 22, 2022	9.94	9.94	9.94	9.94
4467	NASDAQ	AENT	Wed, Sep 21, 2022	9.93	9.94	9.93	9.94
4466	NASDAQ	AENT	Tue, Sep 20, 2022	9.93	9.94	9.93	9.94
4465	NASDAQ	AENT	Mon, Sep 19, 2022	9.94	9.94	9.93	9.93
4464	NASDAQ	AENT	Fri, Sep 16, 2022	9.93	9.94	9.93	9.94
4463	NASDAQ	AENT	Wed, Sep 14, 2022	9.92	9.93	9.92	9.93
4462	NASDAQ	AENT	Tue, Sep 13, 2022	9.92	9.92	9.92	9.92
4461	NASDAQ	AENT	Mon, Sep 12, 2022	9.92	9.93	9.91	9.91
4460	NASDAQ	AENT	Fri, Sep 9, 2022	9.92	9.93	9.91	9.92
4459	NASDAQ	AENT	Thu, Sep 8, 2022	9.92	9.93	9.91	9.91
4458	NASDAQ	AENT	Wed, Sep 7, 2022	9.92	9.94	9.92	9.93
4457	NASDAQ	AENT	Tue, Sep 6, 2022	9.94	9.94	9.92	9.92
4456	NASDAQ	AENT	Thu, Sep 1, 2022	9.94	9.94	9.92	9.92
4455	NASDAQ	AENT	Wed, Aug 31, 2022	9.94	9.94	9.94	9.94
4454	NASDAQ	AENT	Tue, Aug 30, 2022	9.94	9.95	9.93	9.93
4453	NASDAQ	AENT	Mon, Aug 29, 2022	9.94	9.95	9.94	9.95
4452	NASDAQ	AENT	Fri, Aug 26, 2022	9.94	9.94	9.94	9.94
4451	NASDAQ	AENT	Thu, Aug 25, 2022	9.94	9.95	9.94	9.94
4450	NASDAQ	AENT	Wed, Aug 24, 2022	9.94	9.95	9.93	9.95
4449	NASDAQ	AENT	Tue, Aug 23, 2022	9.95	9.95	9.93	9.94
4448	NASDAQ	AENT	Mon, Aug 22, 2022	9.95	9.97	9.95	9.97
4447	NASDAQ	AENT	Fri, Aug 19, 2022	9.95	9.97	9.95	9.97
4446	NASDAQ	AENT	Wed, Aug 17, 2022	9.95	9.96	9.95	9.95
4445	NASDAQ	AENT	Mon, Aug 15, 2022	9.95	9.95	9.95	9.95
4444	NASDAQ	AENT	Thu, Aug 11, 2022	9.95	9.95	9.95	9.95
4443	NASDAQ	AENT	Tue, Aug 9, 2022	9.96	9.96	9.94	9.94
4442	NASDAQ	AENT	Fri, Aug 5, 2022	9.95	9.95	9.94	9.94
4441	NASDAQ	AENT	Wed, Aug 3, 2022	9.93	9.94	9.93	9.94
4440	NASDAQ	AENT	Tue, Aug 2, 2022	9.93	9.94	9.93	9.94
4439	NASDAQ	AENT	Mon, Aug 1, 2022	9.96	9.96	9.93	9.93
4438	NASDAQ	AENT	Fri, Jul 29, 2022	9.94	9.94	9.93	9.93
4437	NASDAQ	AENT	Thu, Jul 28, 2022	9.93	9.93	9.93	9.93
4436	NASDAQ	AENT	Wed, Jul 27, 2022	9.92	9.92	9.92	9.92
4435	NASDAQ	AENT	Tue, Jul 26, 2022	9.93	9.93	9.92	9.92
4434	NASDAQ	AENT	Mon, Jul 25, 2022	9.93	9.93	9.92	9.92
4433	NASDAQ	AENT	Fri, Jul 22, 2022	9.92	9.92	9.91	9.92
4432	NASDAQ	AENT	Tue, Jul 19, 2022	9.92	9.92	9.92	9.92
4431	NASDAQ	AENT	Mon, Jul 18, 2022	9.91	9.91	9.91	9.91
4430	NASDAQ	AENT	Fri, Jul 15, 2022	9.92	9.92	9.92	9.92
4429	NASDAQ	AENT	Thu, Jul 14, 2022	9.91	9.91	9.91	9.91
4428	NASDAQ	AENT	Wed, Jul 13, 2022	9.92	9.92	9.91	9.91
4427	NASDAQ	AENT	Tue, Jul 12, 2022	9.91	9.92	9.91	9.92
4426	NASDAQ	AENT	Mon, Jul 11, 2022	9.90	9.91	9.89	9.91
4425	NASDAQ	AENT	Fri, Jul 8, 2022	9.90	9.91	9.89	9.91
4424	NASDAQ	AENT	Thu, Jul 7, 2022	9.90	9.90	9.90	9.90
4423	NASDAQ	AENT	Wed, Jul 6, 2022	9.88	9.90	9.88	9.88
4422	NASDAQ	AENT	Tue, Jul 5, 2022	9.89	9.90	9.89	9.89
4421	NASDAQ	AENT	Fri, Jul 1, 2022	9.88	9.90	9.88	9.90
4420	NASDAQ	AENT	Thu, Jun 30, 2022	9.88	9.89	9.88	9.89
4419	NASDAQ	AENT	Wed, Jun 29, 2022	9.90	9.90	9.88	9.88
4418	NASDAQ	AENT	Tue, Jun 28, 2022	9.93	9.93	9.88	9.90
4417	NASDAQ	AENT	Mon, Jun 27, 2022	9.92	9.92	9.88	9.88
4416	NASDAQ	AENT	Fri, Jun 24, 2022	9.91	9.92	9.89	9.89
4415	NASDAQ	AENT	Thu, Jun 23, 2022	9.89	9.91	9.88	9.90
4414	NASDAQ	AENT	Tue, Jun 21, 2022	9.88	9.89	9.88	9.88
4413	NASDAQ	AENT	Fri, Jun 17, 2022	9.86	9.87	9.86	9.87
4412	NASDAQ	AENT	Thu, Jun 16, 2022	9.87	9.87	9.87	9.87
4411	NASDAQ	AENT	Tue, Jun 14, 2022	9.88	9.88	9.87	9.87
4410	NASDAQ	AENT	Mon, Jun 13, 2022	9.90	9.90	9.88	9.88
4409	NASDAQ	AENT	Thu, Jun 9, 2022	9.88	9.90	9.87	9.89
4408	NASDAQ	AENT	Fri, Jun 3, 2022	9.89	9.90	9.88	9.88
4407	NASDAQ	AENT	Thu, Jun 2, 2022	9.88	9.88	9.87	9.87
4406	NASDAQ	AENT	Wed, Jun 1, 2022	9.93	9.93	9.88	9.92
4405	NASDAQ	AENT	Tue, May 31, 2022	9.89	9.93	9.89	9.93
4404	NASDAQ	AENT	Thu, May 26, 2022	9.87	9.88	9.86	9.88
4403	NASDAQ	AENT	Wed, May 25, 2022	9.85	9.86	9.85	9.86
4402	NASDAQ	AENT	Tue, May 24, 2022	9.85	9.88	9.85	9.85
4401	NASDAQ	AENT	Fri, May 20, 2022	9.85	9.89	9.85	9.85
4400	NASDAQ	AENT	Thu, May 19, 2022	9.82	9.88	9.82	9.82
4399	NASDAQ	AENT	Wed, May 18, 2022	9.85	9.87	9.85	9.86
4398	NASDAQ	AENT	Tue, May 17, 2022	9.86	9.86	9.85	9.85
4397	NASDAQ	AENT	Mon, May 16, 2022	9.94	9.94	9.85	9.85
4396	NASDAQ	AENT	Fri, May 13, 2022	9.85	9.85	9.85	9.85
4395	NASDAQ	AENT	Thu, May 12, 2022	9.85	9.85	9.84	9.84
4394	NASDAQ	AENT	Wed, May 11, 2022	9.87	9.87	9.80	9.80
4393	NASDAQ	AENT	Mon, May 9, 2022	9.87	9.88	9.87	9.88
4392	NASDAQ	AENT	Fri, May 6, 2022	9.90	9.92	9.90	9.92
4391	NASDAQ	AENT	Thu, May 5, 2022	9.90	9.90	9.90	9.90
4390	NASDAQ	AENT	Wed, May 4, 2022	9.89	9.91	9.89	9.90
4389	NASDAQ	AENT	Tue, May 3, 2022	9.89	9.90	9.89	9.89
4388	NASDAQ	AENT	Mon, May 2, 2022	9.89	9.89	9.88	9.89
4387	NASDAQ	AENT	Fri, Apr 29, 2022	9.89	9.89	9.89	9.89
4386	NASDAQ	AENT	Thu, Apr 28, 2022	9.91	9.91	9.89	9.89
4385	NASDAQ	AENT	Wed, Apr 27, 2022	9.89	9.90	9.89	9.89
4384	NASDAQ	AENT	Tue, Apr 26, 2022	9.89	9.89	9.89	9.89
4383	NASDAQ	AENT	Mon, Apr 25, 2022	9.91	9.91	9.89	9.90
4382	NASDAQ	AENT	Fri, Apr 22, 2022	9.89	9.92	9.89	9.92
4381	NASDAQ	AENT	Thu, Apr 21, 2022	9.91	9.91	9.89	9.91
4380	NASDAQ	AENT	Wed, Apr 20, 2022	9.90	9.91	9.89	9.91
4379	NASDAQ	AENT	Mon, Apr 18, 2022	9.90	9.90	9.89	9.89
4378	NASDAQ	AENT	Thu, Apr 14, 2022	9.91	9.91	9.89	9.89
4377	NASDAQ	AENT	Wed, Apr 13, 2022	9.88	9.89	9.87	9.89
4376	NASDAQ	AENT	Tue, Apr 12, 2022	9.89	9.89	9.89	9.89
4375	NASDAQ	AENT	Mon, Apr 11, 2022	9.89	9.89	9.89	9.89
4374	NASDAQ	AENT	Fri, Apr 8, 2022	9.88	9.89	9.88	9.89
4373	NASDAQ	AENT	Thu, Apr 7, 2022	9.87	9.88	9.87	9.88
4372	NASDAQ	AENT	Wed, Apr 6, 2022	9.88	9.88	9.86	9.86
4371	NASDAQ	AENT	Tue, Apr 5, 2022	9.87	9.87	9.84	9.84
4370	NASDAQ	AENT	Mon, Apr 4, 2022	9.89	9.89	9.86	9.87
4369	NASDAQ	AENT	Fri, Apr 1, 2022	9.89	9.89	9.85	9.85
4368	NASDAQ	AENT	Thu, Mar 31, 2022	9.75	9.90	9.75	9.88
4367	NASDAQ	AENT	Wed, Mar 30, 2022	9.87	9.88	9.87	9.88
4366	NASDAQ	AENT	Tue, Mar 29, 2022	9.87	9.88	9.86	9.88
4365	NASDAQ	AENT	Mon, Mar 28, 2022	9.88	9.88	9.84	9.84
4364	NASDAQ	AENT	Fri, Mar 25, 2022	9.87	9.87	9.86	9.87
4363	NASDAQ	AENT	Thu, Mar 24, 2022	9.87	9.87	9.87	9.87
4362	NASDAQ	AENT	Wed, Mar 23, 2022	9.87	9.87	9.87	9.87
4361	NASDAQ	AENT	Tue, Mar 22, 2022	9.85	9.87	9.85	9.87
4360	NASDAQ	AENT	Fri, Mar 18, 2022	9.87	9.87	9.87	9.87
4359	NASDAQ	AENT	Thu, Mar 17, 2022	9.86	9.88	9.84	9.88
4358	NASDAQ	AENT	Wed, Mar 16, 2022	9.86	9.87	9.86	9.87
4357	NASDAQ	AENT	Tue, Mar 15, 2022	9.86	9.86	9.86	9.86
4356	NASDAQ	AENT	Mon, Mar 14, 2022	9.87	9.87	9.86	9.86
4355	NASDAQ	AENT	Fri, Mar 11, 2022	9.86	9.88	9.85	9.85
4354	NASDAQ	AENT	Thu, Mar 10, 2022	9.86	9.86	9.86	9.86
4353	NASDAQ	AENT	Wed, Mar 9, 2022	9.86	9.86	9.86	9.86
4352	NASDAQ	AENT	Tue, Mar 8, 2022	9.86	9.87	9.86	9.87
4351	NASDAQ	AENT	Mon, Mar 7, 2022	9.88	9.88	9.86	9.86
4350	NASDAQ	AENT	Fri, Mar 4, 2022	9.85	9.86	9.85	9.85
4349	NASDAQ	AENT	Thu, Mar 3, 2022	9.84	9.85	9.83	9.85
4348	NASDAQ	AENT	Wed, Mar 2, 2022	9.86	9.86	9.86	9.86
4347	NASDAQ	AENT	Tue, Mar 1, 2022	9.84	9.87	9.84	9.86
4346	NASDAQ	AENT	Mon, Feb 28, 2022	9.82	9.83	9.82	9.83
4345	NASDAQ	AENT	Fri, Feb 25, 2022	9.80	9.83	9.80	9.82
4344	NASDAQ	AENT	Thu, Feb 24, 2022	9.81	9.83	9.79	9.81
4343	NASDAQ	AENT	Wed, Feb 23, 2022	9.82	9.83	9.82	9.83
4342	NASDAQ	AENT	Tue, Feb 22, 2022	9.81	9.81	9.81	9.81
4341	NASDAQ	AENT	Fri, Feb 18, 2022	9.81	9.81	9.81	9.81
4340	NASDAQ	AENT	Thu, Feb 17, 2022	9.81	9.81	9.81	9.81
4339	NASDAQ	AENT	Wed, Feb 16, 2022	9.81	9.81	9.81	9.81
4338	NASDAQ	AENT	Tue, Feb 15, 2022	9.81	9.82	9.81	9.81
4337	NASDAQ	AENT	Mon, Feb 14, 2022	9.80	9.80	9.79	9.80
4336	NASDAQ	AENT	Fri, Feb 11, 2022	9.81	9.82	9.81	9.82
4335	NASDAQ	AENT	Thu, Feb 10, 2022	9.80	9.81	9.80	9.81
4334	NASDAQ	AENT	Wed, Feb 9, 2022	9.81	9.81	9.81	9.81
4333	NASDAQ	AENT	Tue, Feb 8, 2022	9.80	9.81	9.80	9.81
4332	NASDAQ	AENT	Mon, Feb 7, 2022	9.78	9.78	9.78	9.78
4331	NASDAQ	AENT	Fri, Feb 4, 2022	9.78	9.78	9.78	9.78
4330	NASDAQ	AENT	Thu, Feb 3, 2022	9.78	9.78	9.78	9.78
4329	NASDAQ	AENT	Wed, Feb 2, 2022	9.80	9.81	9.80	9.81
4328	NASDAQ	AENT	Tue, Feb 1, 2022	9.78	9.78	9.78	9.78
4327	NASDAQ	AENT	Mon, Jan 31, 2022	9.72	9.79	9.72	9.78
4326	NASDAQ	AENT	Fri, Jan 28, 2022	9.76	9.80	9.76	9.77
4325	NASDAQ	AENT	Thu, Jan 27, 2022	9.73	9.79	9.73	9.76
4324	NASDAQ	AENT	Wed, Jan 26, 2022	9.78	9.78	9.78	9.78
4323	NASDAQ	AENT	Tue, Jan 25, 2022	9.73	9.79	9.73	9.78
4322	NASDAQ	AENT	Mon, Jan 24, 2022	9.78	9.78	9.75	9.75
4321	NASDAQ	AENT	Fri, Jan 21, 2022	9.80	9.80	9.76	9.79
4320	NASDAQ	AENT	Thu, Jan 20, 2022	9.80	9.80	9.80	9.80
4319	NASDAQ	AENT	Wed, Jan 19, 2022	9.81	9.81	9.81	9.81
4318	NASDAQ	AENT	Tue, Jan 18, 2022	9.81	9.81	9.80	9.81
4317	NASDAQ	AENT	Fri, Jan 14, 2022	9.79	9.81	9.79	9.81
4316	NASDAQ	AENT	Thu, Jan 13, 2022	9.78	9.78	9.78	9.78
4315	NASDAQ	AENT	Wed, Jan 12, 2022	9.78	9.78	9.78	9.78
4314	NASDAQ	AENT	Tue, Jan 11, 2022	9.80	9.81	9.75	9.81
4313	NASDAQ	AENT	Mon, Jan 10, 2022	9.80	9.81	9.79	9.80
4312	NASDAQ	AENT	Fri, Jan 7, 2022	9.80	9.81	9.79	9.81
4311	NASDAQ	AENT	Thu, Jan 6, 2022	9.81	9.81	9.80	9.80
4310	NASDAQ	AENT	Wed, Jan 5, 2022	9.71	9.80	9.71	9.80
4309	NASDAQ	AENT	Tue, Jan 4, 2022	9.72	9.81	9.72	9.81
4308	NASDAQ	AENT	Mon, Jan 3, 2022	9.80	9.80	9.79	9.79
4307	NASDAQ	AENT	Fri, Dec 31, 2021	9.75	9.79	9.75	9.79
4306	NASDAQ	AENT	Thu, Dec 30, 2021	9.79	9.79	9.72	9.79
4305	NASDAQ	AENT	Wed, Dec 29, 2021	9.76	9.77	9.76	9.77
4304	NASDAQ	AENT	Tue, Dec 28, 2021	0.00	0.00	0.00	9.79
4303	NASDAQ	AENT	Thu, Dec 23, 2021	9.79	9.81	9.77	9.79
4302	NASDAQ	AENT	Wed, Dec 22, 2021	9.80	9.81	9.79	9.81
4301	NASDAQ	AENT	Tue, Dec 21, 2021	9.80	9.81	9.78	9.81
4300	NASDAQ	AENT	Mon, Dec 20, 2021	9.80	9.81	9.78	9.81
4299	NASDAQ	AENT	Fri, Dec 17, 2021	9.77	9.81	9.77	9.81
4298	NASDAQ	AENT	Thu, Dec 16, 2021	9.80	9.81	9.79	9.81
4297	NASDAQ	AENT	Wed, Dec 15, 2021	9.79	9.80	9.78	9.80
4296	NASDAQ	AENT	Tue, Dec 14, 2021	9.80	9.81	9.79	9.80
4295	NASDAQ	AENT	Mon, Dec 13, 2021	9.80	9.81	9.79	9.79
4294	NASDAQ	AENT	Fri, Dec 10, 2021	9.80	9.83	9.79	9.83
4293	NASDAQ	AENT	Thu, Dec 9, 2021	9.78	9.81	9.78	9.80
4292	NASDAQ	AENT	Wed, Dec 8, 2021	9.79	9.82	9.79	9.82
4291	NASDAQ	AENT	Tue, Dec 7, 2021	9.78	9.78	9.78	9.78
4290	NASDAQ	AENT	Mon, Dec 6, 2021	9.77	9.78	9.77	9.78
4289	NASDAQ	AENT	Fri, Dec 3, 2021	9.80	9.80	9.80	9.80
4288	NASDAQ	AENT	Thu, Dec 2, 2021	9.80	9.80	9.80	9.80
4287	NASDAQ	AENT	Wed, Dec 1, 2021	9.89	9.89	9.84	9.84
4286	NASDAQ	AENT	Tue, Nov 30, 2021	9.81	9.84	9.81	9.84
4285	NASDAQ	AENT	Mon, Nov 29, 2021	0.00	0.00	0.00	9.83
4284	NASDAQ	AENT	Fri, Nov 26, 2021	9.88	9.88	9.81	9.83
4283	NASDAQ	AENT	Wed, Nov 24, 2021	0.00	0.00	0.00	9.87
4282	NASDAQ	AENT	Tue, Nov 23, 2021	9.87	9.87	9.87	9.87
4281	NASDAQ	AENT	Mon, Nov 22, 2021	9.86	9.87	9.85	9.87
4280	NASDAQ	AENT	Fri, Nov 19, 2021	0.00	0.00	0.00	9.82
4279	NASDAQ	AENT	Thu, Nov 18, 2021	9.82	9.82	9.82	9.82
4278	NASDAQ	AENT	Wed, Nov 17, 2021	9.82	9.82	9.82	9.82
4277	NASDAQ	AENT	Tue, Nov 16, 2021	9.87	9.87	9.87	9.87
4276	NASDAQ	AENT	Mon, Nov 15, 2021	9.81	9.87	9.81	9.87
4275	NASDAQ	AENT	Thu, Nov 11, 2021	9.84	9.85	9.84	9.85
4274	NASDAQ	AENT	Wed, Nov 10, 2021	9.81	9.82	9.81	9.82
4273	NASDAQ	AENT	Tue, Nov 9, 2021	9.82	9.82	9.82	9.82
4272	NASDAQ	AENT	Mon, Nov 8, 2021	9.81	9.83	9.81	9.83
4271	NASDAQ	AENT	Fri, Nov 5, 2021	9.82	9.83	9.82	9.83
4270	NASDAQ	AENT	Thu, Nov 4, 2021	9.81	9.84	9.81	9.82
4269	NASDAQ	AENT	Wed, Nov 3, 2021	9.86	9.86	9.81	9.84
4268	NASDAQ	AENT	Tue, Nov 2, 2021	9.83	9.83	9.83	9.83
4267	NASDAQ	AENT	Mon, Nov 1, 2021	9.82	9.86	9.82	9.86
4266	NASDAQ	AENT	Fri, Oct 29, 2021	9.79	9.84	9.79	9.81
4265	NASDAQ	AENT	Thu, Oct 28, 2021	9.81	9.85	9.80	9.85
4264	NASDAQ	AENT	Wed, Oct 27, 2021	9.85	9.85	9.85	9.85
4263	NASDAQ	AENT	Tue, Oct 26, 2021	9.83	9.85	9.83	9.85
4262	NASDAQ	AENT	Mon, Oct 25, 2021	9.82	9.84	9.80	9.84
4261	NASDAQ	AENT	Fri, Oct 22, 2021	0.00	0.00	0.00	9.81
4260	NASDAQ	AENT	Wed, Oct 20, 2021	9.80	9.81	9.80	9.81
4259	NASDAQ	AENT	Tue, Oct 19, 2021	9.79	9.82	9.79	9.81
4258	NASDAQ	AENT	Mon, Oct 18, 2021	9.80	9.80	9.80	9.80
4257	NASDAQ	AENT	Fri, Oct 15, 2021	9.82	9.83	9.82	9.83
4256	NASDAQ	AENT	Thu, Oct 14, 2021	9.85	9.85	9.80	9.82
4255	NASDAQ	AENT	Wed, Oct 13, 2021	9.81	9.81	9.80	9.81
4254	NASDAQ	AENT	Tue, Oct 12, 2021	9.78	9.82	9.78	9.82
4253	NASDAQ	AENT	Mon, Oct 11, 2021	9.80	9.81	9.78	9.78
4252	NASDAQ	AENT	Fri, Oct 8, 2021	9.81	9.81	9.81	9.81
4251	NASDAQ	AENT	Thu, Oct 7, 2021	9.79	9.81	9.79	9.81
4250	NASDAQ	AENT	Wed, Oct 6, 2021	9.80	9.81	9.79	9.79
4249	NASDAQ	AENT	Tue, Oct 5, 2021	9.80	9.82	9.80	9.80
4248	NASDAQ	AENT	Mon, Oct 4, 2021	9.86	9.86	9.79	9.79
4247	NASDAQ	AENT	Fri, Oct 1, 2021	9.80	9.80	9.79	9.79
4246	NASDAQ	AENT	Thu, Sep 30, 2021	9.79	9.80	9.79	9.80
4245	NASDAQ	AENT	Wed, Sep 29, 2021	9.79	9.79	9.79	9.79
4244	NASDAQ	AENT	Tue, Sep 28, 2021	9.79	9.80	9.78	9.79
4243	NASDAQ	AENT	Mon, Sep 27, 2021	0.00	0.00	0.00	9.78
4242	NASDAQ	AENT	Fri, Sep 24, 2021	0.00	0.00	0.00	9.78
4241	NASDAQ	AENT	Thu, Sep 23, 2021	9.77	9.78	9.77	9.78
4240	NASDAQ	AENT	Wed, Sep 22, 2021	9.75	9.80	9.75	9.77
4239	NASDAQ	AENT	Mon, Sep 20, 2021	9.73	9.77	9.73	9.77
4238	NASDAQ	AENT	Fri, Sep 17, 2021	9.75	9.79	9.75	9.79
4237	NASDAQ	AENT	Thu, Sep 16, 2021	9.76	9.78	9.76	9.78
4236	NASDAQ	AENT	Wed, Sep 15, 2021	9.74	9.79	9.74	9.76
4235	NASDAQ	AENT	Tue, Sep 14, 2021	9.75	9.76	9.75	9.76
4234	NASDAQ	AENT	Mon, Sep 13, 2021	9.74	9.76	9.74	9.75
4233	NASDAQ	AENT	Fri, Sep 10, 2021	9.71	9.71	9.71	9.71
4232	NASDAQ	AENT	Thu, Sep 9, 2021	0.00	0.00	0.00	9.70
4231	NASDAQ	AENT	Wed, Sep 8, 2021	9.72	9.75	9.70	9.70
4230	NASDAQ	AENT	Tue, Sep 7, 2021	9.70	9.75	9.67	9.75
4229	NASDAQ	AENT	Fri, Sep 3, 2021	9.70	9.70	9.70	9.70
4228	NASDAQ	AENT	Thu, Sep 2, 2021	9.71	9.72	9.68	9.70
4227	NASDAQ	AENT	Wed, Sep 1, 2021	9.78	9.78	9.78	9.78
4226	NASDAQ	AENT	Mon, Aug 30, 2021	0.00	0.00	0.00	9.69
4225	NASDAQ	AENT	Fri, Aug 27, 2021	9.70	9.70	9.69	9.69
4224	NASDAQ	AENT	Thu, Aug 26, 2021	9.69	9.72	9.69	9.70
4223	NASDAQ	AENT	Wed, Aug 25, 2021	9.69	9.70	9.69	9.70
4222	NASDAQ	AENT	Tue, Aug 24, 2021	9.68	9.70	9.68	9.70
4221	NASDAQ	AENT	Mon, Aug 23, 2021	9.71	9.71	9.67	9.67
4220	NASDAQ	AENT	Fri, Aug 20, 2021	9.67	9.77	9.67	9.77
4219	NASDAQ	AENT	Thu, Aug 19, 2021	9.71	9.75	9.71	9.71
4218	NASDAQ	AENT	Wed, Aug 18, 2021	9.71	9.73	9.71	9.73
4217	NASDAQ	AENT	Tue, Aug 17, 2021	9.72	9.72	9.72	9.72
4216	NASDAQ	AENT	Mon, Aug 16, 2021	9.72	9.73	9.72	9.73
4215	NASDAQ	AENT	Fri, Aug 13, 2021	9.73	9.75	9.73	9.73
4214	NASDAQ	AENT	Thu, Aug 12, 2021	9.74	9.74	9.73	9.74
4213	NASDAQ	AENT	Wed, Aug 11, 2021	9.73	9.75	9.70	9.75
4212	NASDAQ	AENT	Tue, Aug 10, 2021	9.73	9.75	9.73	9.75
4211	NASDAQ	AENT	Mon, Aug 9, 2021	9.69	9.72	9.69	9.72
4210	NASDAQ	AENT	Fri, Aug 6, 2021	9.73	9.73	9.72	9.72
4209	NASDAQ	AENT	Thu, Aug 5, 2021	9.71	9.75	9.70	9.73
4208	NASDAQ	AENT	Wed, Aug 4, 2021	9.72	9.72	9.72	9.72
4207	NASDAQ	AENT	Tue, Aug 3, 2021	0.00	0.00	0.00	9.71
4206	NASDAQ	AENT	Mon, Aug 2, 2021	9.71	9.71	9.65	9.71
4205	NASDAQ	AENT	Thu, Jul 29, 2021	9.72	9.72	9.72	9.72
4204	NASDAQ	AENT	Wed, Jul 28, 2021	9.72	9.72	9.72	9.72
4203	NASDAQ	AENT	Tue, Jul 27, 2021	9.71	9.73	9.70	9.73
4202	NASDAQ	AENT	Mon, Jul 26, 2021	9.71	9.73	9.71	9.73
4201	NASDAQ	AENT	Fri, Jul 23, 2021	9.71	9.71	9.71	9.71
4200	NASDAQ	AENT	Thu, Jul 22, 2021	0.00	0.00	0.00	9.71
4199	NASDAQ	AENT	Wed, Jul 21, 2021	0.00	0.00	0.00	9.71
4198	NASDAQ	AENT	Tue, Jul 20, 2021	9.71	9.71	9.71	9.71
4197	NASDAQ	AENT	Mon, Jul 19, 2021	9.67	9.71	9.65	9.71
4196	NASDAQ	AENT	Fri, Jul 16, 2021	9.73	9.74	9.72	9.73
4195	NASDAQ	AENT	Thu, Jul 15, 2021	9.73	9.73	9.73	9.73
4194	NASDAQ	AENT	Wed, Jul 14, 2021	9.72	9.73	9.72	9.73
4193	NASDAQ	AENT	Tue, Jul 13, 2021	9.73	9.73	9.68	9.73
4192	NASDAQ	AENT	Mon, Jul 12, 2021	9.77	9.77	9.61	9.61
4191	NASDAQ	AENT	Fri, Jul 9, 2021	9.69	9.73	9.69	9.72
4190	NASDAQ	AENT	Thu, Jul 8, 2021	9.68	9.68	9.65	9.67
4189	NASDAQ	AENT	Wed, Jul 7, 2021	9.69	9.75	9.69	9.75
4188	NASDAQ	AENT	Tue, Jul 6, 2021	9.65	9.70	9.65	9.70
4187	NASDAQ	AENT	Fri, Jul 2, 2021	9.70	9.70	9.67	9.70
4186	NASDAQ	AENT	Thu, Jul 1, 2021	9.70	9.71	9.69	9.71
4185	NASDAQ	AENT	Wed, Jun 30, 2021	0.00	0.00	0.00	9.72
4184	NASDAQ	AENT	Tue, Jun 29, 2021	0.00	0.00	0.00	9.72
4183	NASDAQ	AENT	Mon, Jun 28, 2021	9.70	9.72	9.66	9.72
4182	NASDAQ	AENT	Fri, Jun 25, 2021	9.70	9.70	9.68	9.68
4181	NASDAQ	AENT	Thu, Jun 24, 2021	9.74	9.74	9.66	9.66
4180	NASDAQ	AENT	Wed, Jun 23, 2021	9.73	9.73	9.69	9.69
4179	NASDAQ	AENT	Tue, Jun 22, 2021	9.71	9.72	9.71	9.72
4178	NASDAQ	AENT	Mon, Jun 21, 2021	9.73	9.73	9.71	9.71
4177	NASDAQ	AENT	Fri, Jun 18, 2021	9.71	9.71	9.70	9.71
4176	NASDAQ	AENT	Thu, Jun 17, 2021	9.67	9.72	9.67	9.71
4175	NASDAQ	AENT	Wed, Jun 16, 2021	9.75	9.76	9.70	9.72
4174	NASDAQ	AENT	Tue, Jun 15, 2021	9.76	9.77	9.73	9.73
4173	NASDAQ	AENT	Mon, Jun 14, 2021	9.71	9.78	9.71	9.76
4172	NASDAQ	AENT	Fri, Jun 11, 2021	9.75	9.77	9.74	9.76
4171	NASDAQ	AENT	Thu, Jun 10, 2021	9.75	9.75	9.75	9.75
4170	NASDAQ	AENT	Wed, Jun 9, 2021	9.75	9.75	9.75	9.75
4169	NASDAQ	AENT	Mon, Jun 7, 2021	9.72	9.75	9.70	9.73
4168	NASDAQ	AENT	Fri, Jun 4, 2021	0.00	0.00	0.00	9.72
4167	NASDAQ	AENT	Thu, Jun 3, 2021	9.70	9.72	9.70	9.72
4166	NASDAQ	AENT	Wed, Jun 2, 2021	9.70	9.70	9.69	9.70
4165	NASDAQ	AENT	Tue, Jun 1, 2021	9.70	9.73	9.66	9.68
4164	NASDAQ	AENT	Fri, May 28, 2021	0.00	0.00	0.00	9.74
4163	NASDAQ	AENT	Thu, May 27, 2021	0.00	0.00	0.00	9.74
4162	NASDAQ	AENT	Wed, May 26, 2021	9.73	9.74	9.70	9.74
4161	NASDAQ	AENT	Tue, May 25, 2021	9.65	9.68	9.65	9.68
4160	NASDAQ	AENT	Fri, May 21, 2021	9.69	9.72	9.67	9.72
4159	NASDAQ	AENT	Thu, May 20, 2021	9.67	9.70	9.67	9.70
4158	NASDAQ	AENT	Wed, May 19, 2021	9.75	9.75	9.70	9.70
4157	NASDAQ	AENT	Tue, May 18, 2021	9.65	9.71	9.65	9.71
4156	NASDAQ	AENT	Mon, May 17, 2021	9.71	9.71	9.68	9.70
4155	NASDAQ	AENT	Fri, May 14, 2021	9.72	9.72	9.71	9.71
4154	NASDAQ	AENT	Thu, May 13, 2021	9.72	9.73	9.72	9.73
4153	NASDAQ	AENT	Wed, May 12, 2021	9.73	9.75	9.72	9.73
4152	NASDAQ	AENT	Tue, May 11, 2021	9.73	9.73	9.73	9.73
4151	NASDAQ	AENT	Mon, May 10, 2021	9.74	9.75	9.73	9.74
4150	NASDAQ	AENT	Fri, May 7, 2021	9.74	9.77	9.74	9.76
4149	NASDAQ	AENT	Thu, May 6, 2021	9.75	9.77	9.75	9.76
4148	NASDAQ	AENT	Wed, May 5, 2021	9.74	9.76	9.74	9.75
4147	NASDAQ	AENT	Tue, May 4, 2021	9.76	9.78	9.74	9.78
4146	NASDAQ	AENT	Mon, May 3, 2021	10.00	10.00	9.78	9.79
4145	NASDAQ	AENT	Fri, Apr 30, 2021	9.85	9.85	9.83	9.84
4144	NASDAQ	AENT	Thu, Apr 29, 2021	9.79	9.93	9.75	9.86
4143	NASDAQ	AENT	Wed, Apr 28, 2021	9.74	9.76	9.74	9.76
4142	NASDAQ	AENT	Tue, Apr 27, 2021	9.77	9.77	9.73	9.75
4141	NASDAQ	AENT	Mon, Apr 26, 2021	9.77	9.79	9.75	9.77
4140	NASDAQ	AENT	Fri, Apr 23, 2021	9.75	9.75	9.75	9.75
4139	NASDAQ	AENT	Thu, Apr 22, 2021	9.76	9.77	9.76	9.77
4138	NASDAQ	AENT	Wed, Apr 21, 2021	9.74	9.75	9.73	9.75
4137	NASDAQ	AENT	Tue, Apr 20, 2021	9.76	9.76	9.73	9.73
4136	NASDAQ	AENT	Mon, Apr 19, 2021	9.76	9.77	9.75	9.76
4135	NASDAQ	AENT	Fri, Apr 16, 2021	10.00	10.00	9.75	9.75
4134	NASDAQ	AENT	Thu, Apr 15, 2021	9.75	9.86	9.74	9.81
4133	NASDAQ	AENT	Wed, Apr 14, 2021	9.73	9.84	9.73	9.78
4132	NASDAQ	AENT	Tue, Apr 13, 2021	9.74	9.76	9.73	9.75
4131	NASDAQ	AENT	Mon, Apr 12, 2021	9.72	9.73	9.72	9.73
4130	NASDAQ	AENT	Fri, Apr 9, 2021	9.71	9.73	9.71	9.73
4129	NASDAQ	AENT	Thu, Apr 8, 2021	9.73	9.73	9.71	9.71
4128	NASDAQ	AENT	Wed, Apr 7, 2021	9.76	9.77	9.68	9.75
4127	NASDAQ	AENT	Tue, Apr 6, 2021	9.65	9.77	9.65	9.73
4126	NASDAQ	AENT	Mon, Apr 5, 2021	9.74	9.79	9.74	9.77
4125	NASDAQ	AENT	Thu, Apr 1, 2021	9.62	9.70	9.61	9.68
4124	NASDAQ	AENT	Wed, Mar 31, 2021	9.70	9.70	9.62	9.63
4123	NASDAQ	AENT	Tue, Mar 30, 2021	9.64	9.75	9.62	9.67
4122	NASDAQ	AENT	Mon, Mar 29, 2021	9.70	9.70	9.70	9.65
4121	NASDAQ	AENT	Fri, Mar 26, 2021	9.65	9.65	9.65	9.65
4120	NASDAQ	AENT	Thu, Mar 25, 2021	9.59	9.59	9.59	9.59
4119	NASDAQ	AENT	Wed, Mar 24, 2021	10.80	10.80	9.75	9.75
4118	NASDAQ	AENT	Thu, Feb 13, 2020	34.70	34.72	34.63	34.72
4117	NASDAQ	AENT	Wed, Feb 12, 2020	34.75	35.06	34.75	35.06
4116	NASDAQ	AENT	Tue, Feb 11, 2020	34.72	34.72	34.67	34.67
4115	NASDAQ	AENT	Mon, Feb 10, 2020	34.05	34.19	34.04	34.19
4114	NASDAQ	AENT	Fri, Feb 7, 2020	34.31	34.31	34.19	34.19
4113	NASDAQ	AENT	Thu, Feb 6, 2020	34.67	34.75	34.51	34.66
4112	NASDAQ	AENT	Wed, Feb 5, 2020	0.00	0.00	0.00	34.46
4111	NASDAQ	AENT	Tue, Feb 4, 2020	34.24	34.52	34.24	34.46
4110	NASDAQ	AENT	Mon, Feb 3, 2020	33.19	33.56	33.19	33.56
4109	NASDAQ	AENT	Fri, Jan 31, 2020	33.27	33.27	33.06	33.08
4108	NASDAQ	AENT	Thu, Jan 30, 2020	0.00	0.00	0.00	34.14
4107	NASDAQ	AENT	Wed, Jan 29, 2020	34.11	34.14	34.11	34.14
4106	NASDAQ	AENT	Tue, Jan 28, 2020	33.85	34.16	33.85	34.16
4105	NASDAQ	AENT	Mon, Jan 27, 2020	33.55	33.66	33.53	33.66
4104	NASDAQ	AENT	Fri, Jan 24, 2020	34.82	34.82	34.82	34.82
4103	NASDAQ	AENT	Thu, Jan 23, 2020	34.89	34.89	34.62	34.87
4102	NASDAQ	AENT	Wed, Jan 22, 2020	35.28	35.28	35.10	35.10
4101	NASDAQ	AENT	Tue, Jan 21, 2020	35.30	35.30	35.00	35.11
4100	NASDAQ	AENT	Fri, Jan 17, 2020	34.22	35.50	34.22	35.50
4099	NASDAQ	AENT	Thu, Jan 16, 2020	35.26	35.30	35.22	35.30
4098	NASDAQ	AENT	Wed, Jan 15, 2020	35.48	35.48	35.20	35.29
4097	NASDAQ	AENT	Tue, Jan 14, 2020	35.48	35.63	35.48	35.57
4096	NASDAQ	AENT	Mon, Jan 13, 2020	35.51	35.76	35.47	35.76
4095	NASDAQ	AENT	Fri, Jan 10, 2020	0.00	0.00	0.00	35.24
4094	NASDAQ	AENT	Thu, Jan 9, 2020	35.17	35.24	35.17	35.24
4093	NASDAQ	AENT	Wed, Jan 8, 2020	34.71	35.01	34.71	34.96
4092	NASDAQ	AENT	Tue, Jan 7, 2020	34.86	34.95	34.86	34.90
4091	NASDAQ	AENT	Mon, Jan 6, 2020	34.65	34.72	34.59	34.72
4090	NASDAQ	AENT	Fri, Jan 3, 2020	34.80	34.82	34.80	34.82
4089	NASDAQ	AENT	Thu, Jan 2, 2020	35.03	35.22	35.00	35.22
4088	NASDAQ	AENT	Tue, Dec 31, 2019	34.32	34.43	34.32	34.36
4087	NASDAQ	AENT	Mon, Dec 30, 2019	34.55	34.55	34.45	34.47
4086	NASDAQ	AENT	Fri, Dec 27, 2019	34.72	34.89	34.70	34.71
4085	NASDAQ	AENT	Thu, Dec 26, 2019	0.00	0.00	0.00	34.62
4084	NASDAQ	AENT	Tue, Dec 24, 2019	34.64	34.64	34.62	34.62
4083	NASDAQ	AENT	Mon, Dec 23, 2019	34.76	34.76	34.71	34.74
4082	NASDAQ	AENT	Fri, Dec 20, 2019	34.97	34.97	34.89	34.89
4081	NASDAQ	AENT	Thu, Dec 19, 2019	34.83	34.88	34.82	34.83
4080	NASDAQ	AENT	Wed, Dec 18, 2019	34.80	34.89	34.80	34.88
4079	NASDAQ	AENT	Tue, Dec 17, 2019	34.77	34.78	34.77	34.78
4078	NASDAQ	AENT	Mon, Dec 16, 2019	34.76	34.76	34.65	34.65
4077	NASDAQ	AENT	Fri, Dec 13, 2019	34.58	34.58	34.43	34.43
4076	NASDAQ	AENT	Thu, Dec 12, 2019	34.28	34.33	34.22	34.33
4075	NASDAQ	AENT	Wed, Dec 11, 2019	33.90	33.97	33.89	33.97
4074	NASDAQ	AENT	Tue, Dec 10, 2019	0.00	0.00	0.00	33.58
4073	NASDAQ	AENT	Mon, Dec 9, 2019	33.75	33.75	33.58	33.58
4072	NASDAQ	AENT	Fri, Dec 6, 2019	33.74	33.74	33.69	33.69
4071	NASDAQ	AENT	Thu, Dec 5, 2019	33.31	33.49	33.31	33.49
4070	NASDAQ	AENT	Wed, Dec 4, 2019	33.30	33.30	33.16	33.16
4069	NASDAQ	AENT	Tue, Dec 3, 2019	32.65	32.89	32.48	32.89
4068	NASDAQ	AENT	Mon, Dec 2, 2019	33.10	33.10	33.10	33.10
4067	NASDAQ	AENT	Fri, Nov 29, 2019	33.19	33.24	33.11	33.11
4066	NASDAQ	AENT	Wed, Nov 27, 2019	33.39	33.47	33.39	33.47
4065	NASDAQ	AENT	Tue, Nov 26, 2019	33.11	33.11	33.11	33.11
4064	NASDAQ	AENT	Mon, Nov 25, 2019	32.82	32.82	32.82	32.82
4063	NASDAQ	AENT	Fri, Nov 22, 2019	32.65	32.75	32.65	32.74
4062	NASDAQ	AENT	Thu, Nov 21, 2019	0.00	0.00	0.00	32.92
4061	NASDAQ	AENT	Wed, Nov 20, 2019	0.00	0.00	0.00	32.92
4060	NASDAQ	AENT	Tue, Nov 19, 2019	32.98	32.98	32.92	32.92
4059	NASDAQ	AENT	Mon, Nov 18, 2019	33.00	33.04	32.89	32.89
4058	NASDAQ	AENT	Fri, Nov 15, 2019	0.00	0.00	0.00	32.66
4057	NASDAQ	AENT	Thu, Nov 14, 2019	32.68	32.68	32.66	32.66
4056	NASDAQ	AENT	Wed, Nov 13, 2019	32.77	32.77	32.77	32.77
4055	NASDAQ	AENT	Tue, Nov 12, 2019	33.00	33.10	33.00	33.10
4054	NASDAQ	AENT	Mon, Nov 11, 2019	33.00	33.00	32.98	32.98
4053	NASDAQ	AENT	Fri, Nov 8, 2019	33.02	33.02	33.02	33.02
4052	NASDAQ	AENT	Thu, Nov 7, 2019	33.01	33.01	33.01	33.01
4051	NASDAQ	AENT	Wed, Nov 6, 2019	32.68	32.68	32.68	32.68
4050	NASDAQ	AENT	Tue, Nov 5, 2019	32.60	32.65	32.60	32.65
4049	NASDAQ	AENT	Mon, Nov 4, 2019	32.57	32.63	32.57	32.63
4048	NASDAQ	AENT	Fri, Nov 1, 2019	32.28	32.28	32.17	32.17
4047	NASDAQ	AENT	Thu, Oct 31, 2019	31.78	31.78	31.78	31.78
4046	NASDAQ	AENT	Wed, Oct 30, 2019	31.84	31.84	31.75	31.79
4045	NASDAQ	AENT	Tue, Oct 29, 2019	31.90	31.98	31.90	31.98
4044	NASDAQ	AENT	Mon, Oct 28, 2019	31.89	31.92	31.89	31.92
4043	NASDAQ	AENT	Fri, Oct 25, 2019	0.00	0.00	0.00	31.29
4042	NASDAQ	AENT	Thu, Oct 24, 2019	0.00	0.00	0.00	31.29
4041	NASDAQ	AENT	Wed, Oct 23, 2019	31.34	31.34	31.26	31.29
4040	NASDAQ	AENT	Tue, Oct 22, 2019	0.00	0.00	0.00	31.32
4039	NASDAQ	AENT	Mon, Oct 21, 2019	31.32	31.32	31.32	31.32
4038	NASDAQ	AENT	Fri, Oct 18, 2019	31.12	31.12	31.12	31.12
4037	NASDAQ	AENT	Thu, Oct 17, 2019	31.43	31.43	31.43	31.43
4036	NASDAQ	AENT	Wed, Oct 16, 2019	31.47	31.51	31.47	31.51
4035	NASDAQ	AENT	Tue, Oct 15, 2019	31.30	31.42	31.30	31.42
4034	NASDAQ	AENT	Fri, Oct 11, 2019	31.48	31.48	31.37	31.37
4033	NASDAQ	AENT	Thu, Oct 10, 2019	0.00	0.00	0.00	30.43
4032	NASDAQ	AENT	Wed, Oct 9, 2019	30.44	30.44	30.43	30.43
4031	NASDAQ	AENT	Tue, Oct 8, 2019	30.30	30.30	30.25	30.25
4030	NASDAQ	AENT	Mon, Oct 7, 2019	30.60	30.60	30.60	30.60
4029	NASDAQ	AENT	Fri, Oct 4, 2019	30.55	30.56	30.55	30.56
4028	NASDAQ	AENT	Thu, Oct 3, 2019	30.66	30.66	30.66	30.66
4027	NASDAQ	AENT	Wed, Oct 2, 2019	29.99	30.20	29.99	30.20
4026	NASDAQ	AENT	Tue, Oct 1, 2019	30.51	30.52	30.51	30.51
4025	NASDAQ	AENT	Mon, Sep 30, 2019	0.00	0.00	0.00	31.32
4024	NASDAQ	AENT	Fri, Sep 27, 2019	31.32	31.32	31.32	31.32
4023	NASDAQ	AENT	Thu, Sep 26, 2019	0.00	0.00	0.00	31.18
4022	NASDAQ	AENT	Wed, Sep 25, 2019	31.07	31.18	31.07	31.18
4021	NASDAQ	AENT	Tue, Sep 24, 2019	30.92	30.92	30.92	30.92
4020	NASDAQ	AENT	Mon, Sep 23, 2019	31.31	31.31	31.30	31.30
4019	NASDAQ	AENT	Fri, Sep 20, 2019	31.54	31.54	31.54	31.54
4018	NASDAQ	AENT	Thu, Sep 19, 2019	31.61	31.61	31.61	31.61
4017	NASDAQ	AENT	Wed, Sep 18, 2019	0.00	0.00	0.00	31.63
4016	NASDAQ	AENT	Tue, Sep 17, 2019	31.63	31.63	31.63	31.63
4015	NASDAQ	AENT	Mon, Sep 16, 2019	31.58	31.58	31.56	31.56
4014	NASDAQ	AENT	Fri, Sep 13, 2019	0.00	0.00	0.00	31.59
4013	NASDAQ	AENT	Thu, Sep 12, 2019	31.59	31.59	31.59	31.59
4012	NASDAQ	AENT	Wed, Sep 11, 2019	31.26	31.49	31.26	31.49
4011	NASDAQ	AENT	Tue, Sep 10, 2019	30.98	31.00	30.98	31.00
4010	NASDAQ	AENT	Mon, Sep 9, 2019	30.94	30.94	30.94	30.94
4009	NASDAQ	AENT	Fri, Sep 6, 2019	30.75	30.76	30.71	30.71
4008	NASDAQ	AENT	Thu, Sep 5, 2019	30.76	30.78	30.76	30.78
4007	NASDAQ	AENT	Wed, Sep 4, 2019	30.41	30.42	30.41	30.42
4006	NASDAQ	AENT	Tue, Sep 3, 2019	30.04	30.04	30.04	30.04
4005	NASDAQ	AENT	Fri, Aug 30, 2019	30.07	30.09	30.07	30.09
4004	NASDAQ	AENT	Thu, Aug 29, 2019	29.98	29.99	29.98	29.99
4003	NASDAQ	AENT	Wed, Aug 28, 2019	0.00	0.00	0.00	29.26
4002	NASDAQ	AENT	Tue, Aug 27, 2019	0.00	0.00	0.00	29.26
4001	NASDAQ	AENT	Mon, Aug 26, 2019	0.00	0.00	0.00	29.26
4000	NASDAQ	AENT	Fri, Aug 23, 2019	29.26	29.26	29.26	29.26
3999	NASDAQ	AENT	Thu, Aug 22, 2019	29.89	29.89	29.65	29.65
3998	NASDAQ	AENT	Wed, Aug 21, 2019	30.16	30.16	30.16	30.16
3997	NASDAQ	AENT	Tue, Aug 20, 2019	0.00	0.00	0.00	30.06
3996	NASDAQ	AENT	Mon, Aug 19, 2019	30.06	30.06	30.06	30.06
3995	NASDAQ	AENT	Fri, Aug 16, 2019	29.70	29.85	29.70	29.85
3994	NASDAQ	AENT	Thu, Aug 15, 2019	29.35	29.35	29.35	29.35
3993	NASDAQ	AENT	Wed, Aug 14, 2019	28.98	29.02	28.98	29.02
3992	NASDAQ	AENT	Tue, Aug 13, 2019	29.36	29.84	29.36	29.80
3991	NASDAQ	AENT	Mon, Aug 12, 2019	29.42	29.42	29.42	29.42
3990	NASDAQ	AENT	Fri, Aug 9, 2019	29.60	29.66	29.60	29.66
3989	NASDAQ	AENT	Thu, Aug 8, 2019	0.00	0.00	0.00	29.31
3988	NASDAQ	AENT	Wed, Aug 7, 2019	0.00	0.00	0.00	29.31
3987	NASDAQ	AENT	Tue, Aug 6, 2019	29.31	29.31	29.31	29.31
3986	NASDAQ	AENT	Mon, Aug 5, 2019	29.47	29.47	29.47	29.47
3985	NASDAQ	AENT	Fri, Aug 2, 2019	0.00	0.00	0.00	30.32
3984	NASDAQ	AENT	Thu, Aug 1, 2019	30.90	31.11	30.32	30.32
3983	NASDAQ	AENT	Wed, Jul 31, 2019	30.72	30.72	30.72	30.72
3982	NASDAQ	AENT	Tue, Jul 30, 2019	31.01	31.01	30.88	30.88
3981	NASDAQ	AENT	Mon, Jul 29, 2019	31.12	31.16	31.12	31.12
3980	NASDAQ	AENT	Fri, Jul 26, 2019	31.12	31.24	31.12	31.17
3979	NASDAQ	AENT	Thu, Jul 25, 2019	31.41	31.41	31.18	31.18
3978	NASDAQ	AENT	Wed, Jul 24, 2019	31.65	31.65	31.50	31.50
3977	NASDAQ	AENT	Tue, Jul 23, 2019	31.49	31.50	31.49	31.50
3976	NASDAQ	AENT	Mon, Jul 22, 2019	0.00	0.00	0.00	31.40
3975	NASDAQ	AENT	Fri, Jul 19, 2019	31.50	31.50	31.32	31.40
3974	NASDAQ	AENT	Thu, Jul 18, 2019	31.21	31.21	31.03	31.16
3973	NASDAQ	AENT	Wed, Jul 17, 2019	31.23	31.25	31.23	31.25
3972	NASDAQ	AENT	Tue, Jul 16, 2019	31.29	31.29	31.27	31.27
3971	NASDAQ	AENT	Mon, Jul 15, 2019	31.28	31.34	31.28	31.32
3970	NASDAQ	AENT	Fri, Jul 12, 2019	31.04	31.04	31.02	31.03
3969	NASDAQ	AENT	Thu, Jul 11, 2019	30.94	30.95	30.91	30.95
3968	NASDAQ	AENT	Wed, Jul 10, 2019	30.94	30.94	30.94	30.94
3967	NASDAQ	AENT	Tue, Jul 9, 2019	0.00	0.00	0.00	31.16
3966	NASDAQ	AENT	Mon, Jul 8, 2019	0.00	0.00	0.00	31.16
3965	NASDAQ	AENT	Fri, Jul 5, 2019	31.16	31.16	31.16	31.16
3964	NASDAQ	AENT	Wed, Jul 3, 2019	0.00	0.00	0.00	31.30
3963	NASDAQ	AENT	Tue, Jul 2, 2019	31.28	31.30	31.28	31.30
3962	NASDAQ	AENT	Mon, Jul 1, 2019	31.44	31.44	31.30	31.30
3961	NASDAQ	AENT	Fri, Jun 28, 2019	30.83	30.83	30.83	30.83
3960	NASDAQ	AENT	Thu, Jun 27, 2019	0.00	0.00	0.00	30.62
3959	NASDAQ	AENT	Wed, Jun 26, 2019	0.00	0.00	0.00	30.62
3958	NASDAQ	AENT	Tue, Jun 25, 2019	0.00	0.00	0.00	30.62
3957	NASDAQ	AENT	Mon, Jun 24, 2019	30.67	30.67	30.62	30.62
3956	NASDAQ	AENT	Fri, Jun 21, 2019	30.87	30.87	30.87	30.87
3955	NASDAQ	AENT	Thu, Jun 20, 2019	31.16	31.16	31.16	31.16
3954	NASDAQ	AENT	Wed, Jun 19, 2019	30.60	30.60	30.60	30.60
3953	NASDAQ	AENT	Tue, Jun 18, 2019	0.00	0.00	0.00	29.92
3952	NASDAQ	AENT	Mon, Jun 17, 2019	29.88	29.93	29.88	29.92
3951	NASDAQ	AENT	Fri, Jun 14, 2019	29.84	29.84	29.84	29.84
3950	NASDAQ	AENT	Thu, Jun 13, 2019	30.08	30.12	30.06	30.12
3949	NASDAQ	AENT	Wed, Jun 12, 2019	30.21	30.21	30.21	30.21
3948	NASDAQ	AENT	Mon, Jun 10, 2019	30.20	30.20	30.20	30.20
3947	NASDAQ	AENT	Fri, Jun 7, 2019	0.00	0.00	0.00	29.45
3946	NASDAQ	AENT	Thu, Jun 6, 2019	0.00	0.00	0.00	29.45
3945	NASDAQ	AENT	Wed, Jun 5, 2019	29.45	29.45	29.45	29.45
3944	NASDAQ	AENT	Tue, Jun 4, 2019	29.38	29.62	29.38	29.62
3943	NASDAQ	AENT	Mon, Jun 3, 2019	29.31	29.31	29.19	29.19
3942	NASDAQ	AENT	Fri, May 31, 2019	29.03	29.08	28.98	28.98
3941	NASDAQ	AENT	Thu, May 30, 2019	29.49	29.49	29.49	29.49
3940	NASDAQ	AENT	Wed, May 29, 2019	29.47	29.47	29.21	29.21
3939	NASDAQ	AENT	Tue, May 28, 2019	29.65	29.65	29.57	29.57
3938	NASDAQ	AENT	Fri, May 24, 2019	29.42	29.51	29.42	29.51
3937	NASDAQ	AENT	Thu, May 23, 2019	29.31	29.31	29.23	29.23
3936	NASDAQ	AENT	Wed, May 22, 2019	0.00	0.00	0.00	29.97
3935	NASDAQ	AENT	Tue, May 21, 2019	29.97	29.97	29.97	29.97
3934	NASDAQ	AENT	Mon, May 20, 2019	30.09	30.09	29.91	29.91
3933	NASDAQ	AENT	Fri, May 17, 2019	30.34	30.34	30.34	30.34
3932	NASDAQ	AENT	Thu, May 16, 2019	30.62	30.62	30.62	30.62
3931	NASDAQ	AENT	Wed, May 15, 2019	0.00	0.00	0.00	30.10
3930	NASDAQ	AENT	Mon, May 13, 2019	30.10	30.10	30.10	30.10
3929	NASDAQ	AENT	Fri, May 10, 2019	30.89	30.89	30.67	30.67
3928	NASDAQ	AENT	Thu, May 9, 2019	30.79	30.79	30.65	30.65
3927	NASDAQ	AENT	Wed, May 8, 2019	0.00	0.00	0.00	31.34
3926	NASDAQ	AENT	Tue, May 7, 2019	31.34	31.34	31.34	31.34
3925	NASDAQ	AENT	Mon, May 6, 2019	31.64	31.64	31.64	31.64
3924	NASDAQ	AENT	Fri, May 3, 2019	32.34	32.41	32.34	32.41
3923	NASDAQ	AENT	Thu, May 2, 2019	32.12	32.12	32.12	32.12
3922	NASDAQ	AENT	Wed, May 1, 2019	32.29	32.29	32.29	32.29
3921	NASDAQ	AENT	Tue, Apr 30, 2019	32.04	32.08	31.96	32.08
3920	NASDAQ	AENT	Mon, Apr 29, 2019	32.01	32.15	32.00	32.15
3919	NASDAQ	AENT	Fri, Apr 26, 2019	32.02	32.04	31.98	31.98
3918	NASDAQ	AENT	Thu, Apr 25, 2019	31.77	31.77	31.77	31.77
3917	NASDAQ	AENT	Wed, Apr 24, 2019	0.00	0.00	0.00	32.13
3916	NASDAQ	AENT	Tue, Apr 23, 2019	32.08	32.13	32.08	32.13
3915	NASDAQ	AENT	Mon, Apr 22, 2019	31.93	31.93	31.93	31.93
3914	NASDAQ	AENT	Thu, Apr 18, 2019	32.03	32.31	32.03	32.31
3913	NASDAQ	AENT	Wed, Apr 17, 2019	32.29	32.29	32.09	32.09
3912	NASDAQ	AENT	Tue, Apr 16, 2019	32.22	32.22	32.22	32.22
3911	NASDAQ	AENT	Mon, Apr 15, 2019	0.00	0.00	0.00	32.16
3910	NASDAQ	AENT	Fri, Apr 12, 2019	32.12	32.16	32.12	32.16
3909	NASDAQ	AENT	Thu, Apr 11, 2019	31.94	31.94	31.94	31.94
3908	NASDAQ	AENT	Wed, Apr 10, 2019	0.00	0.00	0.00	32.10
3907	NASDAQ	AENT	Tue, Apr 9, 2019	0.00	0.00	0.00	32.10
3906	NASDAQ	AENT	Mon, Apr 8, 2019	0.00	0.00	0.00	32.10
3905	NASDAQ	AENT	Fri, Apr 5, 2019	32.10	32.10	32.10	32.10
3904	NASDAQ	AENT	Thu, Apr 4, 2019	31.99	31.99	31.99	31.99
3903	NASDAQ	AENT	Wed, Apr 3, 2019	32.15	32.15	32.15	32.15
3902	NASDAQ	AENT	Tue, Apr 2, 2019	31.77	31.77	31.77	31.77
3901	NASDAQ	AENT	Mon, Apr 1, 2019	31.62	31.98	31.62	31.98
3900	NASDAQ	AENT	Fri, Mar 29, 2019	0.00	0.00	0.00	31.19
3899	NASDAQ	AENT	Thu, Mar 28, 2019	31.19	31.19	31.19	31.19
3898	NASDAQ	AENT	Wed, Mar 27, 2019	31.15	31.15	31.15	31.15
3897	NASDAQ	AENT	Tue, Mar 26, 2019	31.04	31.27	31.04	31.27
3896	NASDAQ	AENT	Mon, Mar 25, 2019	30.74	30.74	30.74	30.74
3895	NASDAQ	AENT	Fri, Mar 22, 2019	31.26	31.26	30.95	30.95
3894	NASDAQ	AENT	Thu, Mar 21, 2019	31.44	31.44	31.44	31.44
3893	NASDAQ	AENT	Wed, Mar 20, 2019	31.57	31.57	31.57	31.57
3892	NASDAQ	AENT	Tue, Mar 19, 2019	0.00	0.00	0.00	31.32
3891	NASDAQ	AENT	Mon, Mar 18, 2019	31.27	31.32	31.27	31.32
3890	NASDAQ	AENT	Fri, Mar 15, 2019	0.00	0.00	0.00	30.89
3889	NASDAQ	AENT	Wed, Mar 13, 2019	0.00	0.00	0.00	30.89
3888	NASDAQ	AENT	Tue, Mar 12, 2019	0.00	0.00	0.00	30.89
3887	NASDAQ	AENT	Mon, Mar 11, 2019	30.81	31.21	30.81	30.89
3886	NASDAQ	AENT	Fri, Mar 8, 2019	0.00	0.00	0.00	30.69
3885	NASDAQ	AENT	Thu, Mar 7, 2019	31.12	31.12	30.69	30.69
3884	NASDAQ	AENT	Wed, Mar 6, 2019	31.24	31.24	31.24	31.24
3883	NASDAQ	AENT	Tue, Mar 5, 2019	0.00	0.00	0.00	31.30
3882	NASDAQ	AENT	Mon, Mar 4, 2019	31.35	31.35	31.30	31.30
3881	NASDAQ	AENT	Fri, Mar 1, 2019	0.00	0.00	0.00	31.18
3880	NASDAQ	AENT	Thu, Feb 28, 2019	31.14	31.18	31.14	31.18
3879	NASDAQ	AENT	Wed, Feb 27, 2019	31.41	31.41	31.41	31.41
3878	NASDAQ	AENT	Tue, Feb 26, 2019	31.36	31.61	31.35	31.44
3877	NASDAQ	AENT	Mon, Feb 25, 2019	0.00	0.00	0.00	30.74
3876	NASDAQ	AENT	Fri, Feb 22, 2019	0.00	0.00	0.00	30.74
3875	NASDAQ	AENT	Thu, Feb 21, 2019	31.14	31.14	30.74	30.74
3874	NASDAQ	AENT	Wed, Feb 20, 2019	30.70	30.70	30.70	30.70
3873	NASDAQ	AENT	Tue, Feb 19, 2019	0.00	0.00	0.00	30.58
3872	NASDAQ	AENT	Fri, Feb 15, 2019	30.58	30.58	30.58	30.58
3871	NASDAQ	AENT	Thu, Feb 14, 2019	30.36	30.36	30.36	30.36
3870	NASDAQ	AENT	Wed, Feb 13, 2019	30.50	30.50	30.50	30.50
3869	NASDAQ	AENT	Tue, Feb 12, 2019	30.50	30.50	30.50	30.50
3868	NASDAQ	AENT	Mon, Feb 11, 2019	30.40	30.40	30.28	30.36
3867	NASDAQ	AENT	Fri, Feb 8, 2019	0.00	0.00	0.00	30.01
3866	NASDAQ	AENT	Thu, Feb 7, 2019	30.37	30.37	30.01	30.01
3865	NASDAQ	AENT	Wed, Feb 6, 2019	30.88	30.88	30.72	30.72
3864	NASDAQ	AENT	Tue, Feb 5, 2019	0.00	0.00	0.00	30.54
3863	NASDAQ	AENT	Mon, Feb 4, 2019	30.54	30.54	30.54	30.54
3862	NASDAQ	AENT	Fri, Feb 1, 2019	30.32	30.32	30.30	30.32
3861	NASDAQ	AENT	Thu, Jan 31, 2019	0.00	0.00	0.00	30.49
3860	NASDAQ	AENT	Wed, Jan 30, 2019	30.25	30.49	30.25	30.49
3859	NASDAQ	AENT	Tue, Jan 29, 2019	0.00	0.00	0.00	30.09
3858	NASDAQ	AENT	Mon, Jan 28, 2019	30.09	30.09	30.09	30.09
3857	NASDAQ	AENT	Fri, Jan 25, 2019	30.54	30.54	30.54	30.54
3856	NASDAQ	AENT	Thu, Jan 24, 2019	0.00	0.00	0.00	29.70
3855	NASDAQ	AENT	Wed, Jan 23, 2019	0.00	0.00	0.00	29.70
3854	NASDAQ	AENT	Tue, Jan 22, 2019	29.91	29.91	29.52	29.70
3853	NASDAQ	AENT	Fri, Jan 18, 2019	0.00	0.00	0.00	30.09
3852	NASDAQ	AENT	Thu, Jan 17, 2019	30.09	30.09	30.09	30.09
3851	NASDAQ	AENT	Wed, Jan 16, 2019	0.00	0.00	0.00	29.81
3850	NASDAQ	AENT	Tue, Jan 15, 2019	30.00	30.00	29.81	29.81
3849	NASDAQ	AENT	Mon, Jan 14, 2019	29.63	29.63	29.63	29.63
3848	NASDAQ	AENT	Fri, Jan 11, 2019	0.00	0.00	0.00	29.75
3847	NASDAQ	AENT	Thu, Jan 10, 2019	29.75	29.75	29.75	29.75
3846	NASDAQ	AENT	Wed, Jan 9, 2019	0.00	0.00	0.00	29.28
3845	NASDAQ	AENT	Tue, Jan 8, 2019	29.28	29.28	29.28	29.28
3844	NASDAQ	AENT	Mon, Jan 7, 2019	29.10	29.14	28.97	28.98
3843	NASDAQ	AENT	Fri, Jan 4, 2019	28.59	28.59	28.59	28.59
3842	NASDAQ	AENT	Thu, Jan 3, 2019	27.94	27.94	27.67	27.79
3841	NASDAQ	AENT	Wed, Jan 2, 2019	28.11	28.23	28.11	28.23
3840	NASDAQ	AENT	Mon, Dec 31, 2018	28.53	28.53	28.53	28.53
3839	NASDAQ	AENT	Fri, Dec 28, 2018	28.46	28.48	28.34	28.48
3838	NASDAQ	AENT	Thu, Dec 27, 2018	28.21	28.21	27.92	28.02
3837	NASDAQ	AENT	Wed, Dec 26, 2018	27.42	27.98	27.42	27.98
3836	NASDAQ	AENT	Mon, Dec 24, 2018	0.00	0.00	0.00	27.87
3835	NASDAQ	AENT	Fri, Dec 21, 2018	28.69	28.69	27.87	27.87
3834	NASDAQ	AENT	Thu, Dec 20, 2018	28.72	28.72	28.36	28.36
3833	NASDAQ	AENT	Wed, Dec 19, 2018	29.30	29.30	28.80	29.13
3832	NASDAQ	AENT	Tue, Dec 18, 2018	29.19	29.19	28.91	28.91
3831	NASDAQ	AENT	Mon, Dec 17, 2018	0.00	0.00	0.00	29.41
3830	NASDAQ	AENT	Fri, Dec 14, 2018	29.52	29.52	29.41	29.41
3829	NASDAQ	AENT	Thu, Dec 13, 2018	29.78	29.78	29.78	29.78
3828	NASDAQ	AENT	Wed, Dec 12, 2018	29.92	29.92	29.92	29.92
3827	NASDAQ	AENT	Mon, Dec 10, 2018	29.24	29.44	29.11	29.23
3826	NASDAQ	AENT	Fri, Dec 7, 2018	29.79	29.79	29.79	29.79
3825	NASDAQ	AENT	Thu, Dec 6, 2018	29.58	29.73	29.58	29.73
3824	NASDAQ	AENT	Tue, Dec 4, 2018	30.65	30.65	29.99	30.00
3823	NASDAQ	AENT	Mon, Dec 3, 2018	0.00	0.00	0.00	30.13
3822	NASDAQ	AENT	Fri, Nov 30, 2018	30.13	30.13	30.13	30.13
3821	NASDAQ	AENT	Thu, Nov 29, 2018	30.31	30.31	30.31	30.31
3820	NASDAQ	AENT	Wed, Nov 28, 2018	30.06	30.24	30.04	30.24
3819	NASDAQ	AENT	Tue, Nov 27, 2018	0.00	0.00	0.00	29.44
3818	NASDAQ	AENT	Mon, Nov 26, 2018	0.00	0.00	0.00	29.44
3817	NASDAQ	AENT	Fri, Nov 23, 2018	0.00	0.00	0.00	29.44
3816	NASDAQ	AENT	Wed, Nov 21, 2018	29.46	29.47	29.44	29.44
3815	NASDAQ	AENT	Tue, Nov 20, 2018	29.04	29.30	29.04	29.30
3814	NASDAQ	AENT	Mon, Nov 19, 2018	0.00	0.00	0.00	30.00
3813	NASDAQ	AENT	Fri, Nov 16, 2018	30.00	30.00	30.00	30.00
3812	NASDAQ	AENT	Thu, Nov 15, 2018	29.80	30.15	29.80	30.15
3811	NASDAQ	AENT	Wed, Nov 14, 2018	29.65	29.65	29.65	29.65
3810	NASDAQ	AENT	Tue, Nov 13, 2018	29.63	29.63	29.63	29.63
3809	NASDAQ	AENT	Mon, Nov 12, 2018	0.00	0.00	0.00	29.72
3808	NASDAQ	AENT	Fri, Nov 9, 2018	29.72	29.72	29.72	29.72
3807	NASDAQ	AENT	Thu, Nov 8, 2018	0.00	0.00	0.00	30.22
3806	NASDAQ	AENT	Wed, Nov 7, 2018	30.22	30.22	30.22	30.22
3805	NASDAQ	AENT	Tue, Nov 6, 2018	30.04	30.04	30.04	30.04
3804	NASDAQ	AENT	Mon, Nov 5, 2018	30.19	30.19	30.11	30.11
3803	NASDAQ	AENT	Fri, Nov 2, 2018	30.55	30.55	29.93	30.14
3802	NASDAQ	AENT	Thu, Nov 1, 2018	29.89	30.40	29.42	30.40
3801	NASDAQ	AENT	Wed, Oct 31, 2018	29.61	29.70	29.57	29.68
3800	NASDAQ	AENT	Tue, Oct 30, 2018	28.87	28.90	28.84	28.89
3799	NASDAQ	AENT	Mon, Oct 29, 2018	29.26	29.33	28.90	29.11
3798	NASDAQ	AENT	Fri, Oct 26, 2018	28.98	29.40	28.83	29.26
3797	NASDAQ	AENT	Thu, Oct 25, 2018	29.10	29.47	29.10	29.47
3796	NASDAQ	AENT	Wed, Oct 24, 2018	29.61	29.61	29.22	29.22
3795	NASDAQ	AENT	Tue, Oct 23, 2018	29.47	30.10	29.43	29.90
3794	NASDAQ	AENT	Mon, Oct 22, 2018	30.33	30.33	30.11	30.23
3793	NASDAQ	AENT	Fri, Oct 19, 2018	30.02	30.16	29.81	29.91
3792	NASDAQ	AENT	Thu, Oct 18, 2018	30.38	30.38	29.72	29.73
3791	NASDAQ	AENT	Wed, Oct 17, 2018	30.64	30.64	30.40	30.51
3790	NASDAQ	AENT	Tue, Oct 16, 2018	30.43	30.72	30.43	30.72
3789	NASDAQ	AENT	Mon, Oct 15, 2018	30.10	30.24	30.10	30.21
3788	NASDAQ	AENT	Fri, Oct 12, 2018	30.30	30.30	30.19	30.25
3787	NASDAQ	AENT	Thu, Oct 11, 2018	29.92	30.10	29.75	29.95
3786	NASDAQ	AENT	Wed, Oct 10, 2018	30.62	30.66	30.20	30.20
3785	NASDAQ	AENT	Tue, Oct 9, 2018	30.95	30.96	30.95	30.96
3784	NASDAQ	AENT	Mon, Oct 8, 2018	31.06	31.11	31.06	31.11
3783	NASDAQ	AENT	Fri, Oct 5, 2018	31.73	31.73	31.21	31.25
3782	NASDAQ	AENT	Thu, Oct 4, 2018	31.73	31.73	31.73	31.73
3781	NASDAQ	AENT	Wed, Oct 3, 2018	0.00	0.00	0.00	32.16
3780	NASDAQ	AENT	Tue, Oct 2, 2018	32.17	32.17	32.16	32.16
3779	NASDAQ	AENT	Fri, Sep 28, 2018	0.00	0.00	0.00	32.78
3778	NASDAQ	AENT	Thu, Sep 27, 2018	32.78	32.78	32.78	32.78
3777	NASDAQ	AENT	Wed, Sep 26, 2018	32.53	32.73	32.52	32.73
3776	NASDAQ	AENT	Tue, Sep 25, 2018	32.53	32.53	32.46	32.50
3775	NASDAQ	AENT	Mon, Sep 24, 2018	32.25	32.41	32.25	32.41
3774	NASDAQ	AENT	Fri, Sep 21, 2018	0.00	0.00	0.00	32.85
3773	NASDAQ	AENT	Thu, Sep 20, 2018	32.85	32.85	32.85	32.85
3772	NASDAQ	AENT	Wed, Sep 19, 2018	0.00	0.00	0.00	32.09
3771	NASDAQ	AENT	Tue, Sep 18, 2018	0.00	0.00	0.00	32.09
3770	NASDAQ	AENT	Mon, Sep 17, 2018	32.09	32.09	32.09	32.09
3769	NASDAQ	AENT	Fri, Sep 14, 2018	32.38	32.44	32.21	32.21
3768	NASDAQ	AENT	Thu, Sep 13, 2018	32.11	32.25	32.11	32.25
3767	NASDAQ	AENT	Wed, Sep 12, 2018	31.99	31.99	31.78	31.78
3766	NASDAQ	AENT	Tue, Sep 11, 2018	31.65	31.65	31.65	31.65
3765	NASDAQ	AENT	Mon, Sep 10, 2018	0.00	0.00	0.00	33.41
3764	NASDAQ	AENT	Fri, Sep 7, 2018	0.00	0.00	0.00	33.41
3763	NASDAQ	AENT	Thu, Sep 6, 2018	0.00	0.00	0.00	33.41
3762	NASDAQ	AENT	Wed, Sep 5, 2018	0.00	0.00	0.00	33.41
3761	NASDAQ	AENT	Tue, Sep 4, 2018	0.00	0.00	0.00	33.41
3760	NASDAQ	AENT	Fri, Aug 31, 2018	0.00	0.00	0.00	33.41
3759	NASDAQ	AENT	Thu, Aug 30, 2018	0.00	0.00	0.00	33.41
3758	NASDAQ	AENT	Wed, Aug 29, 2018	33.38	33.41	33.38	33.41
3757	NASDAQ	AENT	Tue, Aug 28, 2018	33.32	33.34	33.32	33.33
3756	NASDAQ	AENT	Mon, Aug 27, 2018	32.88	33.17	32.88	33.17
3755	NASDAQ	AENT	Fri, Aug 24, 2018	32.50	32.50	32.50	32.50
3754	NASDAQ	AENT	Thu, Aug 23, 2018	32.62	32.62	32.62	32.62
3753	NASDAQ	AENT	Wed, Aug 22, 2018	0.00	0.00	0.00	32.75
3752	NASDAQ	AENT	Tue, Aug 21, 2018	32.70	32.75	32.70	32.75
3751	NASDAQ	AENT	Fri, Aug 17, 2018	32.15	32.29	32.13	32.29
3750	NASDAQ	AENT	Thu, Aug 16, 2018	32.30	32.30	32.21	32.21
3749	NASDAQ	AENT	Wed, Aug 15, 2018	31.93	31.93	31.68	31.77
3748	NASDAQ	AENT	Tue, Aug 14, 2018	32.47	32.47	32.47	32.47
3747	NASDAQ	AENT	Mon, Aug 13, 2018	32.66	32.66	32.50	32.51
3746	NASDAQ	AENT	Fri, Aug 10, 2018	32.85	32.85	32.85	32.85
3745	NASDAQ	AENT	Thu, Aug 9, 2018	33.27	33.27	33.27	33.27
3744	NASDAQ	AENT	Wed, Aug 8, 2018	0.00	0.00	0.00	33.47
3743	NASDAQ	AENT	Tue, Aug 7, 2018	33.47	33.47	33.47	33.47
3742	NASDAQ	AENT	Mon, Aug 6, 2018	33.25	33.34	33.25	33.25
3741	NASDAQ	AENT	Fri, Aug 3, 2018	0.00	0.00	0.00	33.43
3740	NASDAQ	AENT	Thu, Aug 2, 2018	33.43	33.43	33.43	33.43
3739	NASDAQ	AENT	Wed, Aug 1, 2018	33.91	34.44	33.86	33.86
3738	NASDAQ	AENT	Tue, Jul 31, 2018	34.36	34.36	34.07	34.20
3737	NASDAQ	AENT	Mon, Jul 30, 2018	34.00	34.00	34.00	34.00
3736	NASDAQ	AENT	Fri, Jul 27, 2018	34.51	34.58	34.25	34.25
3735	NASDAQ	AENT	Thu, Jul 26, 2018	34.16	34.31	34.16	34.31
3734	NASDAQ	AENT	Wed, Jul 25, 2018	34.48	34.48	34.48	34.48
3733	NASDAQ	AENT	Tue, Jul 24, 2018	0.00	0.00	0.00	33.83
3732	NASDAQ	AENT	Mon, Jul 23, 2018	33.83	33.86	33.71	33.83
3731	NASDAQ	AENT	Fri, Jul 20, 2018	33.56	33.73	33.56	33.62
3730	NASDAQ	AENT	Thu, Jul 19, 2018	33.52	33.56	33.52	33.56
3729	NASDAQ	AENT	Wed, Jul 18, 2018	33.74	33.74	33.74	33.74
3728	NASDAQ	AENT	Tue, Jul 17, 2018	33.62	33.86	33.62	33.70
3727	NASDAQ	AENT	Mon, Jul 16, 2018	0.00	0.00	0.00	33.63
3726	NASDAQ	AENT	Fri, Jul 13, 2018	0.00	0.00	0.00	33.63
3725	NASDAQ	AENT	Thu, Jul 12, 2018	33.63	33.63	33.63	33.63
3724	NASDAQ	AENT	Wed, Jul 11, 2018	33.24	33.24	33.24	33.24
3723	NASDAQ	AENT	Tue, Jul 10, 2018	33.87	33.87	33.87	33.87
3722	NASDAQ	AENT	Mon, Jul 9, 2018	33.68	33.78	33.68	33.78
3721	NASDAQ	AENT	Fri, Jul 6, 2018	32.82	33.36	32.82	33.30
3720	NASDAQ	AENT	Thu, Jul 5, 2018	32.86	32.86	32.77	32.77
3719	NASDAQ	AENT	Tue, Jul 3, 2018	0.00	0.00	0.00	32.83
3718	NASDAQ	AENT	Mon, Jul 2, 2018	32.77	32.83	32.71	32.83
3717	NASDAQ	AENT	Fri, Jun 29, 2018	33.53	33.55	33.53	33.55
3716	NASDAQ	AENT	Thu, Jun 28, 2018	32.72	32.96	32.70	32.70
3715	NASDAQ	AENT	Wed, Jun 27, 2018	0.00	0.00	0.00	33.60
3714	NASDAQ	AENT	Tue, Jun 26, 2018	33.32	33.60	33.30	33.60
3713	NASDAQ	AENT	Mon, Jun 25, 2018	33.35	33.35	33.21	33.22
3712	NASDAQ	AENT	Fri, Jun 22, 2018	34.01	34.18	34.01	34.18
3711	NASDAQ	AENT	Thu, Jun 21, 2018	34.10	34.10	34.10	34.10
3710	NASDAQ	AENT	Wed, Jun 20, 2018	34.27	34.27	34.27	34.27
3709	NASDAQ	AENT	Tue, Jun 19, 2018	0.00	0.00	0.00	35.06
3708	NASDAQ	AENT	Mon, Jun 18, 2018	0.00	0.00	0.00	35.06
3707	NASDAQ	AENT	Fri, Jun 15, 2018	35.06	35.06	35.06	35.06
3706	NASDAQ	AENT	Thu, Jun 14, 2018	35.32	35.32	35.20	35.20
3705	NASDAQ	AENT	Wed, Jun 13, 2018	0.00	0.00	0.00	35.37
3704	NASDAQ	AENT	Tue, Jun 12, 2018	35.37	35.37	35.37	35.37
3703	NASDAQ	AENT	Mon, Jun 11, 2018	35.48	35.48	35.48	35.48
3702	NASDAQ	AENT	Fri, Jun 8, 2018	0.00	0.00	0.00	35.49
3701	NASDAQ	AENT	Thu, Jun 7, 2018	35.48	35.49	35.38	35.49
3700	NASDAQ	AENT	Wed, Jun 6, 2018	35.47	35.47	35.47	35.47
3699	NASDAQ	AENT	Tue, Jun 5, 2018	35.13	35.29	35.13	35.25
3698	NASDAQ	AENT	Mon, Jun 4, 2018	34.35	35.15	34.35	35.15
3697	NASDAQ	AENT	Fri, Jun 1, 2018	34.30	34.48	34.30	34.47
3696	NASDAQ	AENT	Thu, May 31, 2018	34.09	34.21	34.09	34.21
3695	NASDAQ	AENT	Wed, May 30, 2018	34.20	34.20	34.20	34.20
3694	NASDAQ	AENT	Tue, May 29, 2018	33.79	33.79	33.79	33.79
3693	NASDAQ	AENT	Fri, May 25, 2018	0.00	0.00	0.00	34.51
3692	NASDAQ	AENT	Thu, May 24, 2018	34.51	34.51	34.51	34.51
3691	NASDAQ	AENT	Wed, May 23, 2018	0.00	0.00	0.00	34.76
3690	NASDAQ	AENT	Tue, May 22, 2018	34.76	34.78	34.75	34.76
3689	NASDAQ	AENT	Mon, May 21, 2018	35.08	35.08	35.08	35.08
3688	NASDAQ	AENT	Fri, May 18, 2018	34.79	34.79	34.79	34.79
3687	NASDAQ	AENT	Thu, May 17, 2018	35.17	35.24	35.16	35.24
3686	NASDAQ	AENT	Wed, May 16, 2018	35.26	35.26	35.26	35.26
3685	NASDAQ	AENT	Tue, May 15, 2018	35.24	35.24	35.24	35.24
3684	NASDAQ	AENT	Mon, May 14, 2018	35.81	35.81	35.81	35.81
3683	NASDAQ	AENT	Fri, May 11, 2018	35.31	35.33	35.07	35.15
3682	NASDAQ	AENT	Thu, May 10, 2018	35.09	35.33	35.08	35.08
3681	NASDAQ	AENT	Wed, May 9, 2018	0.00	0.00	0.00	34.49
3680	NASDAQ	AENT	Tue, May 8, 2018	34.71	34.71	34.49	34.49
3679	NASDAQ	AENT	Mon, May 7, 2018	0.00	0.00	0.00	34.30
3678	NASDAQ	AENT	Fri, May 4, 2018	34.29	34.30	34.29	34.30
3677	NASDAQ	AENT	Thu, May 3, 2018	33.83	33.83	33.83	33.83
3676	NASDAQ	AENT	Wed, May 2, 2018	34.10	34.22	34.10	34.22
3675	NASDAQ	AENT	Tue, May 1, 2018	0.00	0.00	0.00	34.31
3674	NASDAQ	AENT	Mon, Apr 30, 2018	34.31	34.31	34.31	34.31
3673	NASDAQ	AENT	Fri, Apr 27, 2018	34.05	34.07	33.94	33.94
3672	NASDAQ	AENT	Thu, Apr 26, 2018	33.75	33.93	33.75	33.93
3671	NASDAQ	AENT	Wed, Apr 25, 2018	0.00	0.00	0.00	33.94
3670	NASDAQ	AENT	Tue, Apr 24, 2018	0.00	0.00	0.00	33.94
3669	NASDAQ	AENT	Mon, Apr 23, 2018	34.13	34.13	33.94	33.94
3668	NASDAQ	AENT	Fri, Apr 20, 2018	34.09	34.13	34.01	34.01
3667	NASDAQ	AENT	Wed, Apr 18, 2018	34.35	34.35	34.35	34.35
3666	NASDAQ	AENT	Tue, Apr 17, 2018	34.23	34.23	34.23	34.23
3665	NASDAQ	AENT	Mon, Apr 16, 2018	34.19	34.19	34.02	34.07
3664	NASDAQ	AENT	Fri, Apr 13, 2018	34.45	34.45	34.45	34.45
3663	NASDAQ	AENT	Thu, Apr 12, 2018	34.55	34.55	34.31	34.37
3662	NASDAQ	AENT	Wed, Apr 11, 2018	34.48	34.48	34.48	34.48
3661	NASDAQ	AENT	Tue, Apr 10, 2018	0.00	0.00	0.00	33.89
3660	NASDAQ	AENT	Mon, Apr 9, 2018	33.61	33.89	33.61	33.89
3659	NASDAQ	AENT	Fri, Apr 6, 2018	33.50	33.50	33.50	33.50
3658	NASDAQ	AENT	Thu, Apr 5, 2018	34.09	34.09	34.09	34.09
3657	NASDAQ	AENT	Wed, Apr 4, 2018	33.22	33.22	33.22	33.22
3656	NASDAQ	AENT	Tue, Apr 3, 2018	33.96	33.96	33.96	33.96
3655	NASDAQ	AENT	Mon, Apr 2, 2018	33.60	33.60	33.60	33.60
3654	NASDAQ	AENT	Thu, Mar 29, 2018	34.20	34.20	34.20	34.20
3653	NASDAQ	AENT	Wed, Mar 28, 2018	0.00	0.00	0.00	34.27
3652	NASDAQ	AENT	Tue, Mar 27, 2018	0.00	0.00	0.00	34.27
3651	NASDAQ	AENT	Mon, Mar 26, 2018	34.11	34.27	34.11	34.27
3650	NASDAQ	AENT	Fri, Mar 23, 2018	34.13	34.13	33.86	34.06
3649	NASDAQ	AENT	Thu, Mar 22, 2018	34.95	34.95	34.23	34.49
3648	NASDAQ	AENT	Wed, Mar 21, 2018	35.39	35.39	35.39	35.39
3647	NASDAQ	AENT	Tue, Mar 20, 2018	35.30	35.32	35.19	35.32
3646	NASDAQ	AENT	Mon, Mar 19, 2018	34.92	34.92	34.92	34.92
3645	NASDAQ	AENT	Fri, Mar 16, 2018	35.58	35.58	35.58	35.58
3644	NASDAQ	AENT	Thu, Mar 15, 2018	0.00	0.00	0.00	35.22
3643	NASDAQ	AENT	Wed, Mar 14, 2018	0.00	0.00	0.00	35.22
3642	NASDAQ	AENT	Tue, Mar 13, 2018	35.22	35.22	35.22	35.22
3641	NASDAQ	AENT	Mon, Mar 12, 2018	35.93	35.93	35.89	35.89
3640	NASDAQ	AENT	Fri, Mar 9, 2018	35.39	35.60	35.39	35.60
3639	NASDAQ	AENT	Thu, Mar 8, 2018	35.11	35.11	35.03	35.03
3638	NASDAQ	AENT	Wed, Mar 7, 2018	0.00	0.00	0.00	35.29
3637	NASDAQ	AENT	Tue, Mar 6, 2018	35.13	35.29	35.08	35.29
3636	NASDAQ	AENT	Mon, Mar 5, 2018	35.16	35.18	34.91	34.91
3635	NASDAQ	AENT	Fri, Mar 2, 2018	34.21	34.80	34.21	34.80
3634	NASDAQ	AENT	Thu, Mar 1, 2018	35.03	35.03	34.98	34.98
3633	NASDAQ	AENT	Wed, Feb 28, 2018	35.33	35.73	35.33	35.51
3632	NASDAQ	AENT	Tue, Feb 27, 2018	36.17	36.19	36.16	36.17
3631	NASDAQ	AENT	Mon, Feb 26, 2018	36.23	36.38	36.23	36.38
3630	NASDAQ	AENT	Fri, Feb 23, 2018	35.84	36.13	35.84	36.13
3629	NASDAQ	AENT	Thu, Feb 22, 2018	35.85	35.90	35.68	35.88
3628	NASDAQ	AENT	Wed, Feb 21, 2018	35.87	36.02	35.87	35.99
3627	NASDAQ	AENT	Tue, Feb 20, 2018	35.64	35.65	35.64	35.65
3626	NASDAQ	AENT	Fri, Feb 16, 2018	0.00	0.00	0.00	34.80
3625	NASDAQ	AENT	Thu, Feb 15, 2018	0.00	0.00	0.00	34.80
3624	NASDAQ	AENT	Wed, Feb 14, 2018	0.00	0.00	0.00	34.80
3623	NASDAQ	AENT	Tue, Feb 13, 2018	34.80	34.80	34.80	34.80
3622	NASDAQ	AENT	Mon, Feb 12, 2018	34.69	35.18	34.69	35.09
3621	NASDAQ	AENT	Fri, Feb 9, 2018	33.40	34.76	33.40	34.24
3620	NASDAQ	AENT	Thu, Feb 8, 2018	34.13	34.39	34.07	34.07
3619	NASDAQ	AENT	Wed, Feb 7, 2018	35.62	35.62	35.62	35.62
3618	NASDAQ	AENT	Tue, Feb 6, 2018	34.96	35.80	34.69	35.70
3617	NASDAQ	AENT	Mon, Feb 5, 2018	36.54	36.54	35.30	35.57
3616	NASDAQ	AENT	Fri, Feb 2, 2018	37.06	37.06	36.67	36.91
3615	NASDAQ	AENT	Thu, Feb 1, 2018	37.07	37.18	37.02	37.10
3614	NASDAQ	AENT	Wed, Jan 31, 2018	37.35	37.35	37.30	37.30
3613	NASDAQ	AENT	Tue, Jan 30, 2018	37.32	37.39	37.05	37.37
3612	NASDAQ	AENT	Mon, Jan 29, 2018	0.00	0.00	0.00	37.70
3611	NASDAQ	AENT	Fri, Jan 26, 2018	37.70	37.70	37.70	37.70
3610	NASDAQ	AENT	Thu, Jan 25, 2018	37.40	37.68	37.40	37.40
3609	NASDAQ	AENT	Wed, Jan 24, 2018	37.54	37.70	37.38	37.38
3608	NASDAQ	AENT	Tue, Jan 23, 2018	37.51	37.51	37.29	37.29
3607	NASDAQ	AENT	Mon, Jan 22, 2018	0.00	0.00	0.00	37.10
3606	NASDAQ	AENT	Fri, Jan 19, 2018	37.12	37.16	36.97	37.10
3605	NASDAQ	AENT	Thu, Jan 18, 2018	36.99	37.04	36.77	37.04
3604	NASDAQ	AENT	Wed, Jan 17, 2018	37.06	37.19	37.06	37.19
3603	NASDAQ	AENT	Tue, Jan 16, 2018	36.84	37.19	36.84	37.13
3602	NASDAQ	AENT	Fri, Jan 12, 2018	36.69	36.86	36.67	36.67
3601	NASDAQ	AENT	Thu, Jan 11, 2018	36.54	36.62	36.54	36.55
3600	NASDAQ	AENT	Wed, Jan 10, 2018	36.60	36.64	36.52	36.52
3599	NASDAQ	AENT	Tue, Jan 9, 2018	36.54	36.54	36.52	36.52
3598	NASDAQ	AENT	Mon, Jan 8, 2018	36.51	36.51	36.37	36.50
3597	NASDAQ	AENT	Fri, Jan 5, 2018	36.20	36.20	36.20	36.20
3596	NASDAQ	AENT	Thu, Jan 4, 2018	35.70	35.93	35.70	35.87
3595	NASDAQ	AENT	Wed, Jan 3, 2018	35.46	35.46	35.46	35.46
3594	NASDAQ	AENT	Tue, Jan 2, 2018	35.15	35.15	35.15	35.15
3593	NASDAQ	AENT	Fri, Dec 29, 2017	34.55	34.55	34.55	34.55
3592	NASDAQ	AENT	Thu, Dec 28, 2017	34.40	34.40	34.40	34.40
3591	NASDAQ	AENT	Wed, Dec 27, 2017	34.53	34.66	34.53	34.66
3590	NASDAQ	AENT	Tue, Dec 26, 2017	34.52	34.52	34.44	34.44
3589	NASDAQ	AENT	Fri, Dec 22, 2017	34.86	34.86	34.56	34.56
3588	NASDAQ	AENT	Thu, Dec 21, 2017	34.58	34.78	34.58	34.76
3587	NASDAQ	AENT	Wed, Dec 20, 2017	34.27	34.37	34.25	34.30
3586	NASDAQ	AENT	Tue, Dec 19, 2017	34.35	34.35	34.16	34.25
3585	NASDAQ	AENT	Mon, Dec 18, 2017	34.50	34.58	34.50	34.58
3584	NASDAQ	AENT	Fri, Dec 15, 2017	0.00	0.00	0.00	34.10
3583	NASDAQ	AENT	Thu, Dec 14, 2017	34.10	34.10	34.10	34.10
3582	NASDAQ	AENT	Wed, Dec 13, 2017	34.45	34.45	34.27	34.30
3581	NASDAQ	AENT	Tue, Dec 12, 2017	34.14	34.19	34.14	34.19
3580	NASDAQ	AENT	Mon, Dec 11, 2017	33.85	34.09	33.85	34.09
3579	NASDAQ	AENT	Fri, Dec 8, 2017	33.85	33.97	33.84	33.97
3578	NASDAQ	AENT	Thu, Dec 7, 2017	33.83	33.83	33.80	33.80
3577	NASDAQ	AENT	Wed, Dec 6, 2017	33.41	33.55	33.41	33.55
3576	NASDAQ	AENT	Tue, Dec 5, 2017	0.00	0.00	0.00	33.79
3575	NASDAQ	AENT	Mon, Dec 4, 2017	33.88	33.92	33.79	33.79
3574	NASDAQ	AENT	Fri, Dec 1, 2017	34.30	34.30	33.89	33.90
3573	NASDAQ	AENT	Thu, Nov 30, 2017	34.31	34.31	34.29	34.29
3572	NASDAQ	AENT	Wed, Nov 29, 2017	34.68	34.68	34.25	34.25
3571	NASDAQ	AENT	Tue, Nov 28, 2017	34.60	34.60	34.60	34.60
3570	NASDAQ	AENT	Mon, Nov 27, 2017	34.98	34.98	34.98	34.98
3569	NASDAQ	AENT	Fri, Nov 24, 2017	34.95	34.95	34.95	34.95
3568	NASDAQ	AENT	Wed, Nov 22, 2017	34.66	34.66	34.66	34.66
3567	NASDAQ	AENT	Tue, Nov 21, 2017	34.43	34.57	34.43	34.57
3566	NASDAQ	AENT	Mon, Nov 20, 2017	34.27	34.47	34.27	34.38
3565	NASDAQ	AENT	Fri, Nov 17, 2017	34.11	34.32	34.11	34.32
3564	NASDAQ	AENT	Thu, Nov 16, 2017	33.74	33.74	33.74	33.74
3563	NASDAQ	AENT	Wed, Nov 15, 2017	33.53	33.65	33.53	33.65
3562	NASDAQ	AENT	Tue, Nov 14, 2017	33.79	33.95	33.75	33.79
3561	NASDAQ	AENT	Mon, Nov 13, 2017	34.31	34.31	34.11	34.18
3560	NASDAQ	AENT	Fri, Nov 10, 2017	34.31	34.31	34.31	34.31
3559	NASDAQ	AENT	Thu, Nov 9, 2017	34.25	34.25	34.02	34.03
3558	NASDAQ	AENT	Wed, Nov 8, 2017	34.50	34.69	34.50	34.53
3557	NASDAQ	AENT	Tue, Nov 7, 2017	0.00	0.00	0.00	34.35
3556	NASDAQ	AENT	Mon, Nov 6, 2017	34.25	34.35	34.25	34.35
3555	NASDAQ	AENT	Fri, Nov 3, 2017	34.31	34.31	34.10	34.18
3554	NASDAQ	AENT	Thu, Nov 2, 2017	34.33	34.33	34.23	34.30
3553	NASDAQ	AENT	Wed, Nov 1, 2017	34.35	34.35	34.06	34.06
3552	NASDAQ	AENT	Tue, Oct 31, 2017	0.00	0.00	0.00	33.61
3551	NASDAQ	AENT	Mon, Oct 30, 2017	0.00	0.00	0.00	33.61
3550	NASDAQ	AENT	Fri, Oct 27, 2017	33.60	33.61	33.44	33.61
3549	NASDAQ	AENT	Thu, Oct 26, 2017	33.28	33.30	33.27	33.30
3548	NASDAQ	AENT	Wed, Oct 25, 2017	33.30	33.30	33.30	33.30
3547	NASDAQ	AENT	Tue, Oct 24, 2017	33.46	33.46	33.46	33.46
3546	NASDAQ	AENT	Mon, Oct 23, 2017	33.41	33.50	33.41	33.50
3545	NASDAQ	AENT	Fri, Oct 20, 2017	0.00	0.00	0.00	33.47
3544	NASDAQ	AENT	Thu, Oct 19, 2017	33.47	33.47	33.40	33.47
3543	NASDAQ	AENT	Wed, Oct 18, 2017	33.60	33.72	33.60	33.72
3542	NASDAQ	AENT	Tue, Oct 17, 2017	33.62	33.62	33.62	33.62
3541	NASDAQ	AENT	Mon, Oct 16, 2017	33.75	33.75	33.65	33.65
3540	NASDAQ	AENT	Fri, Oct 13, 2017	33.70	33.70	33.70	33.70
3539	NASDAQ	AENT	Thu, Oct 12, 2017	33.57	33.57	33.23	33.35
3538	NASDAQ	AENT	Wed, Oct 11, 2017	0.00	0.00	0.00	33.26
3537	NASDAQ	AENT	Tue, Oct 10, 2017	33.26	33.26	33.26	33.26
3536	NASDAQ	AENT	Mon, Oct 9, 2017	33.05	33.07	33.05	33.07
3535	NASDAQ	AENT	Fri, Oct 6, 2017	32.91	32.99	32.90	32.94
3534	NASDAQ	AENT	Thu, Oct 5, 2017	32.95	32.95	32.84	32.93
3533	NASDAQ	AENT	Wed, Oct 4, 2017	33.10	33.10	32.83	32.94
3532	NASDAQ	AENT	Tue, Oct 3, 2017	32.76	32.88	32.76	32.88
3531	NASDAQ	AENT	Mon, Oct 2, 2017	32.91	32.91	32.91	32.91
3530	NASDAQ	AENT	Fri, Sep 29, 2017	32.59	32.59	32.53	32.54
3529	NASDAQ	AENT	Thu, Sep 28, 2017	32.29	32.48	32.29	32.47
3528	NASDAQ	AENT	Wed, Sep 27, 2017	32.46	32.46	32.45	32.45
3527	NASDAQ	AENT	Tue, Sep 26, 2017	32.07	32.40	32.07	32.40
3526	NASDAQ	AENT	Mon, Sep 25, 2017	32.76	32.76	32.35	32.35
3525	NASDAQ	AENT	Fri, Sep 22, 2017	32.83	32.83	32.83	32.83
3524	NASDAQ	AENT	Thu, Sep 21, 2017	0.00	0.00	0.00	32.94
3523	NASDAQ	AENT	Wed, Sep 20, 2017	33.16	33.16	32.94	32.94
3522	NASDAQ	AENT	Tue, Sep 19, 2017	33.07	33.07	33.07	33.07
3521	NASDAQ	AENT	Mon, Sep 18, 2017	33.27	33.27	32.92	32.96
3520	NASDAQ	AENT	Fri, Sep 15, 2017	33.25	33.25	33.25	33.25
3519	NASDAQ	AENT	Thu, Sep 14, 2017	33.02	33.08	32.98	32.98
3518	NASDAQ	AENT	Wed, Sep 13, 2017	0.00	0.00	0.00	33.13
3517	NASDAQ	AENT	Tue, Sep 12, 2017	33.12	33.13	33.12	33.13
3516	NASDAQ	AENT	Mon, Sep 11, 2017	32.63	33.02	32.63	33.02
3515	NASDAQ	AENT	Fri, Sep 8, 2017	32.81	32.81	32.62	32.63
3514	NASDAQ	AENT	Thu, Sep 7, 2017	32.51	32.80	32.51	32.80
3513	NASDAQ	AENT	Wed, Sep 6, 2017	32.47	32.56	32.47	32.48
3512	NASDAQ	AENT	Tue, Sep 5, 2017	32.61	32.61	32.61	32.61
3511	NASDAQ	AENT	Fri, Sep 1, 2017	32.76	32.85	32.76	32.85
3510	NASDAQ	AENT	Thu, Aug 31, 2017	32.58	32.66	32.58	32.63
3509	NASDAQ	AENT	Wed, Aug 30, 2017	32.36	32.61	32.36	32.56
3508	NASDAQ	AENT	Tue, Aug 29, 2017	0.00	0.00	0.00	32.65
3507	NASDAQ	AENT	Mon, Aug 28, 2017	0.00	0.00	0.00	32.65
3506	NASDAQ	AENT	Fri, Aug 25, 2017	0.00	0.00	0.00	32.65
3505	NASDAQ	AENT	Thu, Aug 24, 2017	32.65	32.65	32.65	32.65
3504	NASDAQ	AENT	Wed, Aug 23, 2017	32.65	32.69	32.65	32.68
3503	NASDAQ	AENT	Tue, Aug 22, 2017	32.42	32.61	32.42	32.61
3502	NASDAQ	AENT	Mon, Aug 21, 2017	32.33	32.33	32.25	32.29
3501	NASDAQ	AENT	Fri, Aug 18, 2017	32.02	32.22	32.02	32.19
3500	NASDAQ	AENT	Thu, Aug 17, 2017	32.23	32.29	32.23	32.29
3499	NASDAQ	AENT	Wed, Aug 16, 2017	32.42	32.42	32.40	32.40
3498	NASDAQ	AENT	Tue, Aug 15, 2017	32.26	32.26	32.26	32.26
3497	NASDAQ	AENT	Mon, Aug 14, 2017	32.15	32.26	32.15	32.26
3496	NASDAQ	AENT	Fri, Aug 11, 2017	31.80	32.01	31.80	32.01
3495	NASDAQ	AENT	Thu, Aug 10, 2017	32.68	32.68	32.02	32.02
3494	NASDAQ	AENT	Wed, Aug 9, 2017	0.00	0.00	0.00	32.99
3493	NASDAQ	AENT	Tue, Aug 8, 2017	32.91	32.99	32.81	32.99
3492	NASDAQ	AENT	Mon, Aug 7, 2017	32.69	32.82	32.69	32.82
3491	NASDAQ	AENT	Fri, Aug 4, 2017	0.00	0.00	0.00	32.47
3490	NASDAQ	AENT	Thu, Aug 3, 2017	32.51	32.51	32.30	32.47
3489	NASDAQ	AENT	Wed, Aug 2, 2017	32.68	32.68	32.45	32.53
3488	NASDAQ	AENT	Tue, Aug 1, 2017	32.96	32.96	32.79	32.93
3487	NASDAQ	AENT	Mon, Jul 31, 2017	0.00	0.00	0.00	32.66
3486	NASDAQ	AENT	Fri, Jul 28, 2017	32.55	32.66	32.55	32.66
3485	NASDAQ	AENT	Thu, Jul 27, 2017	32.37	32.37	32.22	32.22
3484	NASDAQ	AENT	Wed, Jul 26, 2017	32.52	32.54	32.37	32.54
3483	NASDAQ	AENT	Tue, Jul 25, 2017	32.21	32.21	32.21	32.21
3482	NASDAQ	AENT	Mon, Jul 24, 2017	0.00	0.00	0.00	32.05
3481	NASDAQ	AENT	Fri, Jul 21, 2017	32.05	32.05	32.05	32.05
3480	NASDAQ	AENT	Thu, Jul 20, 2017	31.99	31.99	31.99	31.99
3479	NASDAQ	AENT	Wed, Jul 19, 2017	32.06	32.06	32.06	32.06
3478	NASDAQ	AENT	Tue, Jul 18, 2017	31.71	31.90	31.71	31.90
3477	NASDAQ	AENT	Mon, Jul 17, 2017	31.84	31.92	31.68	31.75
3476	NASDAQ	AENT	Fri, Jul 14, 2017	31.71	31.89	31.70	31.89
3475	NASDAQ	AENT	Thu, Jul 13, 2017	31.53	31.60	31.46	31.60
3474	NASDAQ	AENT	Wed, Jul 12, 2017	31.53	31.53	31.53	31.53
3473	NASDAQ	AENT	Tue, Jul 11, 2017	0.00	0.00	0.00	31.04
3472	NASDAQ	AENT	Mon, Jul 10, 2017	30.99	31.04	30.99	31.04
3471	NASDAQ	AENT	Fri, Jul 7, 2017	0.00	0.00	0.00	30.77
3470	NASDAQ	AENT	Thu, Jul 6, 2017	30.97	30.97	30.77	30.77
3469	NASDAQ	AENT	Wed, Jul 5, 2017	31.07	31.07	31.07	31.07
3468	NASDAQ	AENT	Mon, Jul 3, 2017	30.86	31.02	30.86	31.02
3467	NASDAQ	AENT	Fri, Jun 30, 2017	30.80	30.80	30.80	30.80
3466	NASDAQ	AENT	Thu, Jun 29, 2017	30.89	30.89	30.83	30.83
3465	NASDAQ	AENT	Wed, Jun 28, 2017	0.00	0.00	0.00	30.95
3464	NASDAQ	AENT	Mon, Jun 26, 2017	30.95	30.95	30.95	30.95
3463	NASDAQ	AENT	Fri, Jun 23, 2017	30.87	30.87	30.86	30.86
3462	NASDAQ	AENT	Thu, Jun 22, 2017	30.84	30.84	30.84	30.84
3461	NASDAQ	AENT	Wed, Jun 21, 2017	0.00	0.00	0.00	30.63
3460	NASDAQ	AENT	Tue, Jun 20, 2017	30.63	30.65	30.63	30.63
3459	NASDAQ	AENT	Thu, Jun 15, 2017	30.49	30.64	30.49	30.64
3458	NASDAQ	AENT	Wed, Jun 14, 2017	31.18	31.18	30.90	30.91
3457	NASDAQ	AENT	Tue, Jun 13, 2017	31.13	31.13	31.09	31.09
3456	NASDAQ	AENT	Mon, Jun 12, 2017	31.10	31.10	31.03	31.03
3455	NASDAQ	AENT	Fri, Jun 9, 2017	31.39	31.39	31.35	31.35
3454	NASDAQ	AENT	Thu, Jun 8, 2017	31.40	31.41	31.17	31.41
3453	NASDAQ	AENT	Wed, Jun 7, 2017	30.90	30.90	30.89	30.89
3452	NASDAQ	AENT	Tue, Jun 6, 2017	30.79	30.80	30.79	30.79
3451	NASDAQ	AENT	Mon, Jun 5, 2017	30.90	30.90	30.73	30.73
3450	NASDAQ	AENT	Fri, Jun 2, 2017	30.84	30.84	30.84	30.84
3449	NASDAQ	AENT	Thu, Jun 1, 2017	30.57	30.60	30.56	30.56
3448	NASDAQ	AENT	Wed, May 31, 2017	30.41	30.41	30.41	30.41
3447	NASDAQ	AENT	Tue, May 30, 2017	30.58	30.58	30.56	30.56
3446	NASDAQ	AENT	Fri, May 26, 2017	30.61	30.61	30.61	30.61
3445	NASDAQ	AENT	Thu, May 25, 2017	30.48	30.48	30.48	30.48
3444	NASDAQ	AENT	Wed, May 24, 2017	30.36	30.36	30.36	30.36
3443	NASDAQ	AENT	Tue, May 23, 2017	0.00	0.00	0.00	30.47
3442	NASDAQ	AENT	Mon, May 22, 2017	30.45	30.47	30.45	30.47
3441	NASDAQ	AENT	Fri, May 19, 2017	30.43	30.43	30.43	30.43
3440	NASDAQ	AENT	Thu, May 18, 2017	29.81	30.02	29.81	30.02
3439	NASDAQ	AENT	Wed, May 17, 2017	30.04	30.04	30.04	30.04
3438	NASDAQ	AENT	Tue, May 16, 2017	0.00	0.00	0.00	30.22
3437	NASDAQ	AENT	Mon, May 15, 2017	0.00	0.00	0.00	30.22
3436	NASDAQ	AENT	Fri, May 12, 2017	30.23	30.23	30.22	30.22
3435	NASDAQ	AENT	Thu, May 11, 2017	0.00	0.00	0.00	30.18
3434	NASDAQ	AENT	Wed, May 10, 2017	0.00	0.00	0.00	30.18
3433	NASDAQ	AENT	Tue, May 9, 2017	30.18	30.18	30.18	30.18
3432	NASDAQ	AENT	Mon, May 8, 2017	0.00	0.00	0.00	29.82
3431	NASDAQ	AENT	Fri, May 5, 2017	29.82	29.82	29.82	29.82
3430	NASDAQ	AENT	Thu, May 4, 2017	0.00	0.00	0.00	29.85
3429	NASDAQ	AENT	Wed, May 3, 2017	29.81	29.85	29.81	29.85
3428	NASDAQ	AENT	Tue, May 2, 2017	30.00	30.00	30.00	30.00
3427	NASDAQ	AENT	Mon, May 1, 2017	29.91	29.91	29.91	29.91
3426	NASDAQ	AENT	Fri, Apr 28, 2017	29.71	29.76	29.69	29.76
3425	NASDAQ	AENT	Thu, Apr 27, 2017	0.00	0.00	0.00	29.85
3424	NASDAQ	AENT	Wed, Apr 26, 2017	0.00	0.00	0.00	29.85
3423	NASDAQ	AENT	Tue, Apr 25, 2017	29.84	29.85	29.82	29.85
3422	NASDAQ	AENT	Mon, Apr 24, 2017	0.00	0.00	0.00	29.25
3421	NASDAQ	AENT	Fri, Apr 21, 2017	0.00	0.00	0.00	29.25
3420	NASDAQ	AENT	Thu, Apr 20, 2017	29.17	29.25	29.17	29.25
3419	NASDAQ	AENT	Wed, Apr 19, 2017	28.91	28.91	28.91	28.91
3418	NASDAQ	AENT	Tue, Apr 18, 2017	28.91	28.92	28.91	28.92
3417	NASDAQ	AENT	Mon, Apr 17, 2017	29.01	29.11	29.01	29.11
3416	NASDAQ	AENT	Thu, Apr 13, 2017	29.08	29.08	28.87	28.90
3415	NASDAQ	AENT	Wed, Apr 12, 2017	29.18	29.18	28.98	28.98
3414	NASDAQ	AENT	Tue, Apr 11, 2017	29.10	29.22	29.08	29.22
3413	NASDAQ	AENT	Mon, Apr 10, 2017	29.15	29.15	29.15	29.15
3412	NASDAQ	AENT	Fri, Apr 7, 2017	29.10	29.23	29.10	29.23
3411	NASDAQ	AENT	Thu, Apr 6, 2017	0.00	0.00	0.00	29.43
3410	NASDAQ	AENT	Wed, Apr 5, 2017	0.00	0.00	0.00	29.43
3409	NASDAQ	AENT	Tue, Apr 4, 2017	29.44	29.44	29.43	29.43
3408	NASDAQ	AENT	Mon, Apr 3, 2017	29.51	29.51	29.46	29.46
3407	NASDAQ	AENT	Fri, Mar 31, 2017	29.57	29.57	29.57	29.57
3406	NASDAQ	AENT	Thu, Mar 30, 2017	29.35	29.82	29.35	29.82
3405	NASDAQ	AENT	Wed, Mar 29, 2017	29.84	29.85	29.79	29.82
3404	NASDAQ	AENT	Tue, Mar 28, 2017	29.68	29.68	29.68	29.68
3403	NASDAQ	AENT	Mon, Mar 27, 2017	29.44	29.58	29.44	29.58
3402	NASDAQ	AENT	Fri, Mar 24, 2017	29.49	29.71	29.49	29.71
3401	NASDAQ	AENT	Thu, Mar 23, 2017	0.00	0.00	0.00	29.47
3400	NASDAQ	AENT	Wed, Mar 22, 2017	29.41	29.48	29.41	29.47
3399	NASDAQ	AENT	Tue, Mar 21, 2017	0.00	0.00	0.00	30.11
3398	NASDAQ	AENT	Mon, Mar 20, 2017	30.11	30.11	30.11	30.11
3397	NASDAQ	AENT	Fri, Mar 17, 2017	29.93	29.93	29.93	29.93
3396	NASDAQ	AENT	Thu, Mar 16, 2017	29.91	29.95	29.91	29.95
3395	NASDAQ	AENT	Wed, Mar 15, 2017	29.39	29.82	29.39	29.82
3394	NASDAQ	AENT	Tue, Mar 14, 2017	29.37	29.47	29.35	29.42
3393	NASDAQ	AENT	Mon, Mar 13, 2017	0.00	0.00	0.00	29.22
3392	NASDAQ	AENT	Fri, Mar 10, 2017	29.22	29.22	29.22	29.22
3391	NASDAQ	AENT	Thu, Mar 9, 2017	29.07	29.07	29.07	29.07
3390	NASDAQ	AENT	Wed, Mar 8, 2017	29.41	29.41	29.34	29.34
3389	NASDAQ	AENT	Tue, Mar 7, 2017	29.23	29.38	29.22	29.38
3388	NASDAQ	AENT	Mon, Mar 6, 2017	29.32	29.32	29.32	29.32
3387	NASDAQ	AENT	Fri, Mar 3, 2017	0.00	0.00	0.00	29.68
3386	NASDAQ	AENT	Thu, Mar 2, 2017	0.00	0.00	0.00	29.68
3385	NASDAQ	AENT	Wed, Mar 1, 2017	29.69	29.69	29.68	29.68
3384	NASDAQ	AENT	Tue, Feb 28, 2017	0.00	0.00	0.00	29.40
3383	NASDAQ	AENT	Mon, Feb 27, 2017	29.40	29.40	29.40	29.40
3382	NASDAQ	AENT	Fri, Feb 24, 2017	0.00	0.00	0.00	29.75
3381	NASDAQ	AENT	Thu, Feb 23, 2017	29.88	29.88	29.75	29.75
3380	NASDAQ	AENT	Wed, Feb 22, 2017	29.85	29.85	29.85	29.85
3379	NASDAQ	AENT	Tue, Feb 21, 2017	29.70	29.88	29.70	29.88
3378	NASDAQ	AENT	Fri, Feb 17, 2017	29.58	29.58	29.58	29.58
3377	NASDAQ	AENT	Thu, Feb 16, 2017	29.68	29.68	29.68	29.68
3376	NASDAQ	AENT	Wed, Feb 15, 2017	29.56	29.60	29.56	29.60
3375	NASDAQ	AENT	Tue, Feb 14, 2017	29.60	29.60	29.47	29.53
3374	NASDAQ	AENT	Mon, Feb 13, 2017	29.69	29.76	29.64	29.76
3373	NASDAQ	AENT	Fri, Feb 10, 2017	0.00	0.00	0.00	29.21
3372	NASDAQ	AENT	Thu, Feb 9, 2017	29.30	29.30	29.21	29.21
3371	NASDAQ	AENT	Wed, Feb 8, 2017	29.28	29.32	29.28	29.32
3370	NASDAQ	AENT	Tue, Feb 7, 2017	29.16	29.16	29.16	29.16
3369	NASDAQ	AENT	Mon, Feb 6, 2017	29.23	29.23	29.20	29.21
3368	NASDAQ	AENT	Fri, Feb 3, 2017	0.00	0.00	0.00	29.06
3367	NASDAQ	AENT	Thu, Feb 2, 2017	29.00	29.06	29.00	29.06
3366	NASDAQ	AENT	Wed, Feb 1, 2017	29.03	29.03	28.89	28.99
3365	NASDAQ	AENT	Tue, Jan 31, 2017	28.91	28.91	28.89	28.89
3364	NASDAQ	AENT	Mon, Jan 30, 2017	0.00	0.00	0.00	29.13
3363	NASDAQ	AENT	Fri, Jan 27, 2017	29.13	29.13	29.13	29.13
3362	NASDAQ	AENT	Thu, Jan 26, 2017	29.30	29.30	29.30	29.30
3361	NASDAQ	AENT	Wed, Jan 25, 2017	29.14	29.22	29.14	29.22
3360	NASDAQ	AENT	Tue, Jan 24, 2017	29.00	29.00	29.00	29.00
3359	NASDAQ	AENT	Mon, Jan 23, 2017	28.63	28.79	28.63	28.79
3358	NASDAQ	AENT	Fri, Jan 20, 2017	28.77	28.77	28.67	28.67
3357	NASDAQ	AENT	Thu, Jan 19, 2017	28.78	28.78	28.64	28.69
3356	NASDAQ	AENT	Wed, Jan 18, 2017	28.65	28.66	28.65	28.66
3355	NASDAQ	AENT	Tue, Jan 17, 2017	28.63	28.63	28.63	28.63
3354	NASDAQ	AENT	Fri, Jan 13, 2017	28.73	28.73	28.73	28.73
3353	NASDAQ	AENT	Thu, Jan 12, 2017	28.75	28.75	28.75	28.75
3352	NASDAQ	AENT	Wed, Jan 11, 2017	28.62	28.74	28.59	28.74
3351	NASDAQ	AENT	Tue, Jan 10, 2017	28.58	28.63	28.58	28.60
3350	NASDAQ	AENT	Mon, Jan 9, 2017	0.00	0.00	0.00	28.23
3349	NASDAQ	AENT	Fri, Jan 6, 2017	28.28	28.30	28.23	28.23
3348	NASDAQ	AENT	Thu, Jan 5, 2017	28.21	28.44	28.21	28.44
3347	NASDAQ	AENT	Wed, Jan 4, 2017	27.94	27.94	27.94	27.94
3346	NASDAQ	AENT	Tue, Jan 3, 2017	27.84	27.84	27.59	27.62
3345	NASDAQ	AENT	Fri, Dec 30, 2016	27.49	27.49	27.34	27.37
3344	NASDAQ	AENT	Thu, Dec 29, 2016	27.53	27.53	27.53	27.53
3343	NASDAQ	AENT	Wed, Dec 28, 2016	27.67	27.67	27.58	27.58
3342	NASDAQ	AENT	Tue, Dec 27, 2016	26.38	27.69	26.38	27.65
3341	NASDAQ	AENT	Fri, Dec 23, 2016	27.68	27.68	27.68	27.68
3340	NASDAQ	AENT	Thu, Dec 22, 2016	27.62	27.67	27.62	27.66
3339	NASDAQ	AENT	Wed, Dec 21, 2016	27.84	27.92	27.84	27.92
3338	NASDAQ	AENT	Tue, Dec 20, 2016	0.00	0.00	0.00	28.35
3337	NASDAQ	AENT	Mon, Dec 19, 2016	0.00	0.00	0.00	28.35
3336	NASDAQ	AENT	Thu, Dec 15, 2016	28.35	28.39	28.35	28.35
3335	NASDAQ	AENT	Wed, Dec 14, 2016	28.76	28.76	28.76	28.76
3334	NASDAQ	AENT	Tue, Dec 13, 2016	28.78	28.81	28.77	28.77
3333	NASDAQ	AENT	Mon, Dec 12, 2016	28.63	28.63	28.57	28.57
3332	NASDAQ	AENT	Fri, Dec 9, 2016	0.00	0.00	0.00	28.79
3331	NASDAQ	AENT	Thu, Dec 8, 2016	28.36	28.83	28.36	28.79
3330	NASDAQ	AENT	Wed, Dec 7, 2016	28.24	28.53	28.24	28.53
3329	NASDAQ	AENT	Tue, Dec 6, 2016	27.94	28.03	27.94	28.03
3328	NASDAQ	AENT	Mon, Dec 5, 2016	27.93	27.93	27.91	27.91
3327	NASDAQ	AENT	Fri, Dec 2, 2016	27.89	27.89	27.79	27.79
3326	NASDAQ	AENT	Thu, Dec 1, 2016	27.92	27.93	27.69	27.69
3325	NASDAQ	AENT	Wed, Nov 30, 2016	28.09	28.12	27.95	27.95
3324	NASDAQ	AENT	Tue, Nov 29, 2016	27.81	28.05	27.80	28.01
3323	NASDAQ	AENT	Mon, Nov 28, 2016	28.03	28.03	27.80	27.80
3322	NASDAQ	AENT	Fri, Nov 25, 2016	27.81	27.84	27.76	27.83
3321	NASDAQ	AENT	Wed, Nov 23, 2016	27.57	27.76	27.57	27.72
3320	NASDAQ	AENT	Tue, Nov 22, 2016	27.69	27.74	27.63	27.73
3319	NASDAQ	AENT	Mon, Nov 21, 2016	27.71	27.71	27.49	27.60
3318	NASDAQ	AENT	Thu, Nov 17, 2016	27.64	27.65	27.64	27.65
3317	NASDAQ	AENT	Tue, Nov 15, 2016	27.39	27.39	27.39	27.39
3316	NASDAQ	AENT	Mon, Nov 14, 2016	27.41	27.41	27.20	27.20
3315	NASDAQ	AENT	Fri, Nov 11, 2016	0.00	0.00	0.00	27.42
3314	NASDAQ	AENT	Thu, Nov 10, 2016	27.66	27.66	27.39	27.42
3313	NASDAQ	AENT	Wed, Nov 9, 2016	27.52	27.61	27.52	27.61
3312	NASDAQ	AENT	Tue, Nov 8, 2016	27.70	28.02	27.70	27.92
3311	NASDAQ	AENT	Mon, Nov 7, 2016	0.00	0.00	0.00	27.33
3310	NASDAQ	AENT	Fri, Nov 4, 2016	27.33	27.33	27.33	27.33
3309	NASDAQ	AENT	Wed, Nov 2, 2016	0.00	0.00	0.00	28.09
3308	NASDAQ	AENT	Tue, Nov 1, 2016	28.19	28.19	28.09	28.09
3307	NASDAQ	AENT	Mon, Oct 31, 2016	28.18	28.18	28.10	28.10
3306	NASDAQ	AENT	Fri, Oct 28, 2016	0.00	0.00	0.00	28.20
3305	NASDAQ	AENT	Thu, Oct 27, 2016	28.19	28.20	28.19	28.20
3304	NASDAQ	AENT	Wed, Oct 26, 2016	28.27	28.27	28.27	28.27
3303	NASDAQ	AENT	Tue, Oct 25, 2016	0.00	0.00	0.00	28.28
3302	NASDAQ	AENT	Mon, Oct 24, 2016	0.00	0.00	0.00	28.28
3301	NASDAQ	AENT	Fri, Oct 21, 2016	28.23	28.28	28.23	28.28
3300	NASDAQ	AENT	Thu, Oct 20, 2016	0.00	0.00	0.00	28.33
3299	NASDAQ	AENT	Wed, Oct 19, 2016	28.32	28.33	28.32	28.33
3298	NASDAQ	AENT	Tue, Oct 18, 2016	28.32	28.32	28.32	28.32
3297	NASDAQ	AENT	Mon, Oct 17, 2016	27.96	27.96	27.93	27.93
3296	NASDAQ	AENT	Thu, Oct 13, 2016	0.00	0.00	0.00	28.14
3295	NASDAQ	AENT	Wed, Oct 12, 2016	28.14	28.14	28.14	28.14
3294	NASDAQ	AENT	Tue, Oct 11, 2016	28.16	28.16	28.16	28.16
3293	NASDAQ	AENT	Mon, Oct 10, 2016	0.00	0.00	0.00	28.37
3292	NASDAQ	AENT	Fri, Oct 7, 2016	28.37	28.37	28.37	28.37
3291	NASDAQ	AENT	Thu, Oct 6, 2016	0.00	0.00	0.00	28.55
3290	NASDAQ	AENT	Wed, Oct 5, 2016	28.62	28.62	28.54	28.55
3289	NASDAQ	AENT	Tue, Oct 4, 2016	0.00	0.00	0.00	28.34
3288	NASDAQ	AENT	Mon, Oct 3, 2016	0.00	0.00	0.00	28.34
3287	NASDAQ	AENT	Fri, Sep 30, 2016	28.25	28.34	28.25	28.34
3286	NASDAQ	AENT	Thu, Sep 29, 2016	0.00	0.00	0.00	28.50
3285	NASDAQ	AENT	Wed, Sep 28, 2016	28.51	28.53	28.49	28.50
3284	NASDAQ	AENT	Tue, Sep 27, 2016	28.54	28.57	28.43	28.53
3283	NASDAQ	AENT	Mon, Sep 26, 2016	28.45	28.45	28.32	28.32
3282	NASDAQ	AENT	Fri, Sep 23, 2016	28.57	28.57	28.57	28.57
3281	NASDAQ	AENT	Thu, Sep 22, 2016	28.91	28.92	28.91	28.92
3280	NASDAQ	AENT	Wed, Sep 21, 2016	28.50	28.52	28.49	28.49
3279	NASDAQ	AENT	Tue, Sep 20, 2016	27.87	27.87	27.87	27.87
3278	NASDAQ	AENT	Fri, Sep 16, 2016	27.61	27.62	27.61	27.62
3277	NASDAQ	AENT	Wed, Sep 14, 2016	27.87	27.87	27.79	27.79
3276	NASDAQ	AENT	Tue, Sep 13, 2016	27.70	27.76	27.70	27.76
3275	NASDAQ	AENT	Mon, Sep 12, 2016	28.21	28.43	28.15	28.34
3274	NASDAQ	AENT	Fri, Sep 9, 2016	29.80	29.80	28.14	28.15
3273	NASDAQ	AENT	Thu, Sep 8, 2016	28.93	28.93	28.93	28.93
3272	NASDAQ	AENT	Wed, Sep 7, 2016	0.00	0.00	0.00	28.65
3271	NASDAQ	AENT	Tue, Sep 6, 2016	28.65	28.65	28.65	28.65
3270	NASDAQ	AENT	Fri, Sep 2, 2016	0.00	0.00	0.00	28.17
3269	NASDAQ	AENT	Thu, Sep 1, 2016	28.12	28.17	28.12	28.17
3268	NASDAQ	AENT	Wed, Aug 31, 2016	28.21	28.21	27.89	27.89
3267	NASDAQ	AENT	Tue, Aug 30, 2016	0.00	0.00	0.00	27.85
3266	NASDAQ	AENT	Mon, Aug 29, 2016	0.00	0.00	0.00	27.85
3265	NASDAQ	AENT	Fri, Aug 26, 2016	27.90	27.90	27.85	27.85
3264	NASDAQ	AENT	Thu, Aug 25, 2016	28.00	28.04	28.00	28.01
3263	NASDAQ	AENT	Wed, Aug 24, 2016	0.00	0.00	0.00	28.10
3262	NASDAQ	AENT	Tue, Aug 23, 2016	28.11	28.11	28.10	28.10
3261	NASDAQ	AENT	Mon, Aug 22, 2016	28.03	28.03	28.03	28.03
3260	NASDAQ	AENT	Fri, Aug 19, 2016	28.17	28.19	28.17	28.19
3259	NASDAQ	AENT	Thu, Aug 18, 2016	28.24	28.24	28.24	28.24
3258	NASDAQ	AENT	Wed, Aug 17, 2016	28.07	28.12	28.07	28.12
3257	NASDAQ	AENT	Tue, Aug 16, 2016	28.02	28.06	28.02	28.04
3256	NASDAQ	AENT	Mon, Aug 15, 2016	28.23	28.23	28.14	28.14
3255	NASDAQ	AENT	Fri, Aug 12, 2016	27.98	28.00	27.98	28.00
3254	NASDAQ	AENT	Thu, Aug 11, 2016	0.00	0.00	0.00	27.63
3253	NASDAQ	AENT	Wed, Aug 10, 2016	27.63	27.63	27.63	27.63
3252	NASDAQ	AENT	Tue, Aug 9, 2016	27.60	27.70	27.60	27.70
3251	NASDAQ	AENT	Mon, Aug 8, 2016	27.50	27.50	27.50	27.50
3250	NASDAQ	AENT	Fri, Aug 5, 2016	27.20	27.30	27.19	27.27
3249	NASDAQ	AENT	Thu, Aug 4, 2016	26.89	26.99	26.88	26.93
3248	NASDAQ	AENT	Wed, Aug 3, 2016	26.93	26.93	26.71	26.72
3247	NASDAQ	AENT	Tue, Aug 2, 2016	27.20	27.20	27.20	27.20
3246	NASDAQ	AENT	Mon, Aug 1, 2016	27.23	27.23	27.13	27.20
3245	NASDAQ	AENT	Fri, Jul 29, 2016	26.88	26.99	26.88	26.99
3244	NASDAQ	AENT	Thu, Jul 28, 2016	26.83	26.83	26.83	26.83
3243	NASDAQ	AENT	Wed, Jul 27, 2016	26.83	26.83	26.83	26.83
3242	NASDAQ	AENT	Tue, Jul 26, 2016	26.68	26.70	26.68	26.70
3241	NASDAQ	AENT	Mon, Jul 25, 2016	26.60	26.60	26.49	26.56
3240	NASDAQ	AENT	Fri, Jul 22, 2016	26.54	26.54	26.54	26.54
3239	NASDAQ	AENT	Thu, Jul 21, 2016	26.54	26.54	26.54	26.54
3238	NASDAQ	AENT	Wed, Jul 20, 2016	26.54	26.54	26.54	26.54
3237	NASDAQ	AENT	Tue, Jul 19, 2016	26.60	26.60	26.60	26.60
3236	NASDAQ	AENT	Mon, Jul 18, 2016	26.60	26.60	26.60	26.60
3235	NASDAQ	AENT	Fri, Jul 15, 2016	26.60	26.60	26.60	26.60
3234	NASDAQ	AENT	Thu, Jul 14, 2016	26.39	26.39	26.39	26.39
3233	NASDAQ	AENT	Wed, Jul 13, 2016	26.39	26.39	26.39	26.39
3232	NASDAQ	AENT	Tue, Jul 12, 2016	26.42	26.42	26.42	26.42
3231	NASDAQ	AENT	Mon, Jul 11, 2016	26.11	26.16	26.11	26.16
3230	NASDAQ	AENT	Fri, Jul 8, 2016	25.43	25.50	25.43	25.50
3229	NASDAQ	AENT	Thu, Jul 7, 2016	25.32	25.32	25.18	25.18
3228	NASDAQ	AENT	Wed, Jul 6, 2016	25.01	25.03	24.92	25.03
3227	NASDAQ	AENT	Tue, Jul 5, 2016	25.12	25.12	25.12	25.12
3226	NASDAQ	AENT	Fri, Jul 1, 2016	25.24	25.24	25.24	25.24
3225	NASDAQ	AENT	Thu, Jun 30, 2016	24.40	25.24	24.37	25.24
3224	NASDAQ	AENT	Wed, Jun 29, 2016	23.99	23.99	23.99	23.99
3223	NASDAQ	AENT	Tue, Jun 28, 2016	24.84	24.84	23.99	23.99
3222	NASDAQ	AENT	Mon, Jun 27, 2016	24.31	24.31	24.29	24.29
3221	NASDAQ	AENT	Fri, Jun 24, 2016	24.84	25.01	24.84	25.01
3220	NASDAQ	AENT	Thu, Jun 23, 2016	25.97	26.02	25.97	26.02
3219	NASDAQ	AENT	Wed, Jun 22, 2016	25.59	25.59	25.59	25.59
3218	NASDAQ	AENT	Tue, Jun 21, 2016	25.62	25.62	25.62	25.62
3217	NASDAQ	AENT	Mon, Jun 20, 2016	25.62	25.62	25.62	25.62
3216	NASDAQ	AENT	Fri, Jun 17, 2016	24.94	25.05	24.94	25.05
3215	NASDAQ	AENT	Thu, Jun 16, 2016	24.98	25.16	24.98	25.15
3214	NASDAQ	AENT	Wed, Jun 15, 2016	25.25	25.25	25.25	25.25
3213	NASDAQ	AENT	Tue, Jun 14, 2016	25.00	25.00	25.00	25.00
3212	NASDAQ	AENT	Mon, Jun 13, 2016	25.14	25.14	25.09	25.13
3211	NASDAQ	AENT	Fri, Jun 10, 2016	25.87	25.87	25.52	25.52
3210	NASDAQ	AENT	Thu, Jun 9, 2016	26.30	26.30	26.17	26.17
3209	NASDAQ	AENT	Wed, Jun 8, 2016	26.39	26.39	26.39	26.39
3208	NASDAQ	AENT	Tue, Jun 7, 2016	26.29	26.29	26.26	26.27
3207	NASDAQ	AENT	Mon, Jun 6, 2016	0.00	0.00	0.00	25.73
3206	NASDAQ	AENT	Fri, Jun 3, 2016	25.77	25.78	25.68	25.73
3205	NASDAQ	AENT	Thu, Jun 2, 2016	25.78	25.78	25.78	25.78
3204	NASDAQ	AENT	Wed, Jun 1, 2016	25.77	25.78	25.77	25.78
3203	NASDAQ	AENT	Tue, May 31, 2016	25.96	25.96	25.81	25.81
3202	NASDAQ	AENT	Fri, May 27, 2016	25.77	25.78	25.77	25.78
3201	NASDAQ	AENT	Thu, May 26, 2016	25.59	25.59	25.59	25.59
3200	NASDAQ	AENT	Wed, May 25, 2016	25.50	25.60	25.50	25.59
3199	NASDAQ	AENT	Tue, May 24, 2016	25.11	25.11	25.11	25.11
3198	NASDAQ	AENT	Mon, May 23, 2016	25.11	25.11	25.11	25.11
3197	NASDAQ	AENT	Fri, May 20, 2016	25.13	25.18	25.10	25.11
3196	NASDAQ	AENT	Thu, May 19, 2016	25.10	25.10	25.10	25.10
3195	NASDAQ	AENT	Wed, May 18, 2016	25.06	25.10	25.06	25.10
3194	NASDAQ	AENT	Tue, May 17, 2016	25.22	25.22	25.22	25.22
3193	NASDAQ	AENT	Mon, May 16, 2016	25.18	25.24	25.18	25.22
3192	NASDAQ	AENT	Fri, May 13, 2016	25.27	25.27	25.27	25.27
3191	NASDAQ	AENT	Thu, May 12, 2016	25.27	25.27	25.27	25.27
3190	NASDAQ	AENT	Wed, May 11, 2016	25.45	25.45	25.45	25.45
3189	NASDAQ	AENT	Tue, May 10, 2016	25.23	25.45	25.23	25.45
3188	NASDAQ	AENT	Mon, May 9, 2016	25.05	25.05	25.03	25.03
3187	NASDAQ	AENT	Fri, May 6, 2016	25.20	25.20	25.20	25.20
3186	NASDAQ	AENT	Thu, May 5, 2016	25.24	25.24	25.15	25.15
3185	NASDAQ	AENT	Wed, May 4, 2016	25.28	25.28	25.28	25.28
3184	NASDAQ	AENT	Tue, May 3, 2016	25.28	25.28	25.28	25.28
3183	NASDAQ	AENT	Mon, May 2, 2016	25.67	25.67	25.63	25.63
3182	NASDAQ	AENT	Fri, Apr 29, 2016	25.67	25.67	25.67	25.67
3181	NASDAQ	AENT	Thu, Apr 28, 2016	26.19	26.20	26.17	26.18
3180	NASDAQ	AENT	Wed, Apr 27, 2016	26.40	26.42	26.40	26.42
3179	NASDAQ	AENT	Tue, Apr 26, 2016	26.52	26.52	26.52	26.52
3178	NASDAQ	AENT	Mon, Apr 25, 2016	26.66	26.66	26.62	26.62
3177	NASDAQ	AENT	Fri, Apr 22, 2016	26.97	27.02	26.82	26.89
3176	NASDAQ	AENT	Thu, Apr 21, 2016	26.89	26.89	26.89	26.89
3175	NASDAQ	AENT	Wed, Apr 20, 2016	26.89	26.89	26.89	26.89
3174	NASDAQ	AENT	Tue, Apr 19, 2016	26.80	26.80	26.80	26.80
3173	NASDAQ	AENT	Mon, Apr 18, 2016	26.23	26.23	26.23	26.23
3172	NASDAQ	AENT	Fri, Apr 15, 2016	26.34	26.34	26.34	26.34
3171	NASDAQ	AENT	Thu, Apr 14, 2016	26.35	26.35	26.35	26.35
3170	NASDAQ	AENT	Wed, Apr 13, 2016	26.35	26.35	26.35	26.35
3169	NASDAQ	AENT	Tue, Apr 12, 2016	25.21	25.21	25.21	25.21
3168	NASDAQ	AENT	Mon, Apr 11, 2016	25.21	25.21	25.21	25.21
3167	NASDAQ	AENT	Fri, Apr 8, 2016	25.21	25.21	25.21	25.21
3166	NASDAQ	AENT	Thu, Apr 7, 2016	24.84	24.84	24.74	24.74
3165	NASDAQ	AENT	Wed, Apr 6, 2016	24.89	24.89	24.89	24.89
3164	NASDAQ	AENT	Tue, Apr 5, 2016	25.43	25.43	25.43	24.89
3163	NASDAQ	AENT	Mon, Apr 4, 2016	25.43	25.43	25.43	25.43
3162	NASDAQ	AENT	Fri, Apr 1, 2016	25.54	25.54	25.19	25.43
3161	NASDAQ	AENT	Thu, Mar 31, 2016	25.92	25.92	25.92	25.81
3160	NASDAQ	AENT	Wed, Mar 30, 2016	25.83	25.86	25.81	25.86
3159	NASDAQ	AENT	Tue, Mar 29, 2016	25.39	25.39	25.33	25.59
3158	NASDAQ	AENT	Mon, Mar 28, 2016	25.30	25.60	25.30	25.59
3157	NASDAQ	AENT	Thu, Mar 24, 2016	25.48	25.48	25.31	25.39
3156	NASDAQ	AENT	Wed, Mar 23, 2016	25.72	25.72	25.72	25.72
3155	NASDAQ	AENT	Tue, Mar 22, 2016	26.00	26.07	26.00	26.04
3154	NASDAQ	AENT	Mon, Mar 21, 2016	26.02	26.15	25.99	26.11
3153	NASDAQ	AENT	Fri, Mar 18, 2016	25.90	26.00	25.90	26.00
3152	NASDAQ	AENT	Thu, Mar 17, 2016	25.65	25.96	25.65	25.96
3151	NASDAQ	AENT	Wed, Mar 16, 2016	25.37	25.70	25.36	25.70
3150	NASDAQ	AENT	Tue, Mar 15, 2016	25.81	25.81	25.81	25.38
3149	NASDAQ	AENT	Mon, Mar 14, 2016	25.76	25.76	25.70	25.70
3148	NASDAQ	AENT	Fri, Mar 11, 2016	25.53	25.80	25.50	25.79
3147	NASDAQ	AENT	Thu, Mar 10, 2016	25.14	25.14	25.14	25.10
3146	NASDAQ	AENT	Wed, Mar 9, 2016	24.96	24.96	24.96	25.14
3145	NASDAQ	AENT	Tue, Mar 8, 2016	25.21	25.21	25.21	24.99
3144	NASDAQ	AENT	Mon, Mar 7, 2016	25.42	25.42	25.42	25.42
3143	NASDAQ	AENT	Fri, Mar 4, 2016	25.52	25.52	25.52	25.56
3142	NASDAQ	AENT	Thu, Mar 3, 2016	24.68	24.68	24.68	25.20
3141	NASDAQ	AENT	Wed, Mar 2, 2016	24.01	24.01	24.01	24.68
3140	NASDAQ	AENT	Tue, Mar 1, 2016	24.01	24.01	24.01	24.01
3139	NASDAQ	AENT	Mon, Feb 29, 2016	23.59	23.59	23.59	23.79
3138	NASDAQ	AENT	Fri, Feb 26, 2016	23.59	23.59	23.59	23.59
3137	NASDAQ	AENT	Thu, Feb 25, 2016	23.54	23.59	23.54	23.59
3136	NASDAQ	AENT	Wed, Feb 24, 2016	24.03	24.03	24.03	24.03
3135	NASDAQ	AENT	Tue, Feb 23, 2016	24.03	24.03	24.03	24.03
3134	NASDAQ	AENT	Mon, Feb 22, 2016	24.03	24.03	24.03	24.03
3133	NASDAQ	AENT	Fri, Feb 19, 2016	24.03	24.03	24.03	24.03
3132	NASDAQ	AENT	Thu, Feb 18, 2016	24.04	24.04	24.03	24.03
3131	NASDAQ	AENT	Wed, Feb 17, 2016	24.00	24.08	24.00	24.08
3130	NASDAQ	AENT	Tue, Feb 16, 2016	23.60	23.68	23.60	23.68
3129	NASDAQ	AENT	Fri, Feb 12, 2016	22.76	22.84	22.75	22.84
3128	NASDAQ	AENT	Thu, Feb 11, 2016	22.41	22.42	22.39	22.39
3127	NASDAQ	AENT	Wed, Feb 10, 2016	23.00	23.13	23.00	23.13
3126	NASDAQ	AENT	Tue, Feb 9, 2016	22.99	23.17	22.76	22.78
3125	NASDAQ	AENT	Mon, Feb 8, 2016	23.36	23.45	23.23	23.45
3124	NASDAQ	AENT	Fri, Feb 5, 2016	23.97	23.97	23.78	23.79
3123	NASDAQ	AENT	Thu, Feb 4, 2016	23.80	23.80	23.80	23.80
3122	NASDAQ	AENT	Wed, Feb 3, 2016	23.80	23.80	23.80	23.80
3121	NASDAQ	AENT	Tue, Feb 2, 2016	24.24	24.24	24.20	24.20
3120	NASDAQ	AENT	Mon, Feb 1, 2016	24.53	24.70	24.51	24.70
3119	NASDAQ	AENT	Fri, Jan 29, 2016	24.27	24.27	24.27	24.27
3118	NASDAQ	AENT	Thu, Jan 28, 2016	24.36	24.37	24.27	24.27
3117	NASDAQ	AENT	Wed, Jan 27, 2016	24.52	24.52	24.40	24.40
3116	NASDAQ	AENT	Tue, Jan 26, 2016	24.40	24.40	24.40	24.40
3115	NASDAQ	AENT	Mon, Jan 25, 2016	24.57	24.58	24.40	24.40
3114	NASDAQ	AENT	Fri, Jan 22, 2016	24.50	24.61	24.50	24.60
3113	NASDAQ	AENT	Thu, Jan 21, 2016	23.89	24.22	23.89	24.01
3112	NASDAQ	AENT	Wed, Jan 20, 2016	24.08	24.08	23.50	23.50
3111	NASDAQ	AENT	Tue, Jan 19, 2016	24.70	24.93	24.48	24.73
3110	NASDAQ	AENT	Fri, Jan 15, 2016	24.31	24.42	24.31	24.42
3109	NASDAQ	AENT	Thu, Jan 14, 2016	25.28	25.34	25.27	25.34
3108	NASDAQ	AENT	Wed, Jan 13, 2016	25.17	25.17	25.17	25.17
3107	NASDAQ	AENT	Tue, Jan 12, 2016	25.17	25.17	25.17	25.17
3106	NASDAQ	AENT	Mon, Jan 11, 2016	25.28	25.28	25.28	25.28
3105	NASDAQ	AENT	Fri, Jan 8, 2016	25.28	25.28	25.28	25.28
3104	NASDAQ	AENT	Thu, Jan 7, 2016	25.87	25.87	25.87	25.87
3103	NASDAQ	AENT	Wed, Jan 6, 2016	25.96	26.10	25.96	26.10
3102	NASDAQ	AENT	Tue, Jan 5, 2016	26.61	26.61	26.61	26.61
3101	NASDAQ	AENT	Mon, Jan 4, 2016	26.33	26.61	26.33	26.61
3100	NASDAQ	AENT	Thu, Dec 31, 2015	25.66	27.00	25.66	27.00
3099	NASDAQ	AENT	Wed, Dec 30, 2015	27.20	27.20	27.20	27.20
3098	NASDAQ	AENT	Tue, Dec 29, 2015	27.20	27.20	27.20	27.20
3097	NASDAQ	AENT	Mon, Dec 28, 2015	26.70	27.50	26.70	27.20
3096	NASDAQ	AENT	Thu, Dec 24, 2015	26.19	26.19	26.19	26.19
3095	NASDAQ	AENT	Wed, Dec 23, 2015	27.27	27.27	27.27	27.27
3094	NASDAQ	AENT	Tue, Dec 22, 2015	26.88	26.88	26.88	26.88
3093	NASDAQ	AENT	Mon, Dec 21, 2015	26.90	26.90	25.60	25.75
3092	NASDAQ	AENT	Fri, Dec 18, 2015	26.92	26.93	26.92	26.93
3091	NASDAQ	AENT	Thu, Dec 17, 2015	27.39	27.39	27.39	27.39
3090	NASDAQ	AENT	Wed, Dec 16, 2015	27.30	27.50	27.30	27.39
3089	NASDAQ	AENT	Tue, Dec 15, 2015	26.48	26.48	26.48	26.48
3088	NASDAQ	AENT	Mon, Dec 14, 2015	26.48	26.48	26.48	26.48
3087	NASDAQ	AENT	Fri, Dec 11, 2015	26.59	26.59	26.47	26.48
3086	NASDAQ	AENT	Thu, Dec 10, 2015	25.01	27.50	25.00	27.50
3085	NASDAQ	AENT	Wed, Dec 9, 2015	27.16	27.16	27.10	27.10
3084	NASDAQ	AENT	Tue, Dec 8, 2015	27.16	27.40	27.15	27.40
3083	NASDAQ	AENT	Mon, Dec 7, 2015	28.18	28.18	28.18	28.18
3082	NASDAQ	AENT	Fri, Dec 4, 2015	27.74	27.78	27.74	27.77
3081	NASDAQ	AENT	Thu, Dec 3, 2015	28.60	28.60	27.15	27.15
3080	NASDAQ	AENT	Wed, Dec 2, 2015	27.61	27.89	27.61	27.87
3079	NASDAQ	AENT	Tue, Dec 1, 2015	27.14	28.00	27.14	27.90
3078	NASDAQ	AENT	Mon, Nov 30, 2015	27.14	27.14	27.14	27.14
3077	NASDAQ	AENT	Fri, Nov 27, 2015	27.10	27.10	27.10	27.10
3076	NASDAQ	AENT	Tue, Nov 24, 2015	27.17	27.17	27.17	27.17
3075	NASDAQ	AENT	Mon, Nov 23, 2015	27.68	27.86	27.62	27.86
3074	NASDAQ	AENT	Fri, Nov 20, 2015	28.00	28.00	27.79	27.79
3073	NASDAQ	AENT	Thu, Nov 19, 2015	27.62	27.97	27.62	27.89
3072	NASDAQ	AENT	Wed, Nov 18, 2015	27.56	27.56	27.34	27.45
3071	NASDAQ	AENT	Tue, Nov 17, 2015	27.61	27.61	27.61	27.61
3070	NASDAQ	AENT	Mon, Nov 16, 2015	27.18	27.79	27.10	27.79
3069	NASDAQ	AENT	Fri, Nov 13, 2015	27.49	27.49	26.77	26.77
3068	NASDAQ	AENT	Thu, Nov 12, 2015	27.61	27.61	27.49	27.49
3067	NASDAQ	AENT	Wed, Nov 11, 2015	27.89	27.89	27.89	27.89
3066	NASDAQ	AENT	Tue, Nov 10, 2015	27.48	27.48	27.48	27.48
3065	NASDAQ	AENT	Fri, Nov 6, 2015	28.21	28.21	28.21	28.21
3064	NASDAQ	AENT	Thu, Nov 5, 2015	28.22	28.45	28.22	28.42
3063	NASDAQ	AENT	Wed, Nov 4, 2015	28.23	28.23	28.23	28.23
3062	NASDAQ	AENT	Tue, Nov 3, 2015	28.12	28.49	28.12	28.14
3061	NASDAQ	AENT	Mon, Nov 2, 2015	27.79	28.30	27.79	28.30
3060	NASDAQ	AENT	Fri, Oct 30, 2015	27.85	27.85	27.84	27.84
3059	NASDAQ	AENT	Thu, Oct 29, 2015	28.07	28.07	27.83	27.90
3058	NASDAQ	AENT	Wed, Oct 28, 2015	28.14	28.20	26.80	27.50
3057	NASDAQ	AENT	Tue, Oct 27, 2015	28.30	28.34	28.04	28.15
3056	NASDAQ	AENT	Mon, Oct 26, 2015	28.43	28.44	28.37	28.37
3055	NASDAQ	AENT	Fri, Oct 23, 2015	28.13	28.13	28.13	28.13
3054	NASDAQ	AENT	Wed, Oct 21, 2015	27.81	27.81	27.23	27.48
3053	NASDAQ	AENT	Tue, Oct 20, 2015	27.57	27.57	26.79	26.79
3052	NASDAQ	AENT	Mon, Oct 19, 2015	27.60	27.60	26.10	27.60
3051	NASDAQ	AENT	Fri, Oct 16, 2015	27.49	27.65	27.47	27.54
3050	NASDAQ	AENT	Thu, Oct 15, 2015	27.22	27.37	27.22	27.37
3049	NASDAQ	AENT	Wed, Oct 14, 2015	27.07	27.07	27.07	27.07
3048	NASDAQ	AENT	Tue, Oct 13, 2015	27.11	27.11	27.11	27.11
3047	NASDAQ	AENT	Mon, Oct 12, 2015	27.42	27.42	27.42	27.42
3046	NASDAQ	AENT	Fri, Oct 9, 2015	27.51	27.51	27.51	27.51
3045	NASDAQ	AENT	Wed, Oct 7, 2015	27.10	27.19	27.10	27.16
3044	NASDAQ	AENT	Tue, Oct 6, 2015	26.85	26.85	26.68	26.79
3043	NASDAQ	AENT	Mon, Oct 5, 2015	26.53	26.84	26.53	26.83
3042	NASDAQ	AENT	Fri, Oct 2, 2015	25.96	26.05	25.96	26.05
3041	NASDAQ	AENT	Thu, Oct 1, 2015	25.82	25.82	25.81	25.81
3040	NASDAQ	AENT	Wed, Sep 30, 2015	25.31	25.31	25.31	25.31
3039	NASDAQ	AENT	Tue, Sep 29, 2015	24.87	25.17	24.87	25.17
3038	NASDAQ	AENT	Mon, Sep 28, 2015	25.39	25.39	25.13	25.20
3037	NASDAQ	AENT	Fri, Sep 25, 2015	25.91	25.99	25.91	25.99
3036	NASDAQ	AENT	Thu, Sep 24, 2015	25.41	25.41	25.40	25.40
3035	NASDAQ	AENT	Wed, Sep 23, 2015	25.72	25.72	25.66	25.67
3034	NASDAQ	AENT	Tue, Sep 22, 2015	25.85	25.86	25.80	25.80
3033	NASDAQ	AENT	Mon, Sep 21, 2015	26.27	26.35	26.27	26.35
3032	NASDAQ	AENT	Fri, Sep 18, 2015	26.64	26.64	26.64	26.64
3031	NASDAQ	AENT	Thu, Sep 17, 2015	27.35	27.35	27.30	27.30
3030	NASDAQ	AENT	Wed, Sep 16, 2015	26.63	27.31	26.63	27.31
3029	NASDAQ	AENT	Mon, Sep 14, 2015	26.63	26.63	26.48	26.48
3028	NASDAQ	AENT	Fri, Sep 11, 2015	26.61	26.74	26.61	26.74
3027	NASDAQ	AENT	Wed, Sep 9, 2015	27.24	27.24	26.90	26.90
3026	NASDAQ	AENT	Tue, Sep 8, 2015	26.41	26.76	26.41	26.76
3025	NASDAQ	AENT	Fri, Sep 4, 2015	26.27	26.27	25.90	25.90
3024	NASDAQ	AENT	Thu, Sep 3, 2015	26.86	26.86	26.86	26.86
3023	NASDAQ	AENT	Wed, Sep 2, 2015	26.35	26.41	26.34	26.41
3022	NASDAQ	AENT	Tue, Sep 1, 2015	26.42	26.42	26.12	26.12
3021	NASDAQ	AENT	Mon, Aug 31, 2015	27.15	27.17	27.14	27.16
3020	NASDAQ	AENT	Fri, Aug 28, 2015	27.50	27.52	27.50	27.50
3019	NASDAQ	AENT	Thu, Aug 27, 2015	27.38	27.38	27.26	27.26
3018	NASDAQ	AENT	Wed, Aug 26, 2015	26.46	26.46	26.18	26.18
3017	NASDAQ	AENT	Tue, Aug 25, 2015	26.61	26.62	25.78	25.78
3016	NASDAQ	AENT	Mon, Aug 24, 2015	24.89	26.02	23.65	25.80
3015	NASDAQ	AENT	Fri, Aug 21, 2015	27.05	27.18	26.82	27.18
3014	NASDAQ	AENT	Thu, Aug 20, 2015	27.74	27.77	27.67	27.67
3013	NASDAQ	AENT	Wed, Aug 19, 2015	28.50	28.50	28.50	28.50
3012	NASDAQ	AENT	Tue, Aug 18, 2015	28.66	28.66	28.66	28.66
3011	NASDAQ	AENT	Mon, Aug 17, 2015	28.74	28.75	28.74	28.75
3010	NASDAQ	AENT	Fri, Aug 14, 2015	28.60	28.94	28.60	28.75
3009	NASDAQ	AENT	Thu, Aug 13, 2015	28.77	28.95	28.77	28.93
3008	NASDAQ	AENT	Tue, Aug 11, 2015	29.27	29.32	29.06	29.06
3007	NASDAQ	AENT	Mon, Aug 10, 2015	29.50	29.76	29.50	29.67
3006	NASDAQ	AENT	Fri, Aug 7, 2015	29.40	29.40	29.40	29.40
3005	NASDAQ	AENT	Thu, Aug 6, 2015	29.38	29.38	29.32	29.32
3004	NASDAQ	AENT	Wed, Aug 5, 2015	29.55	29.55	29.54	29.54
3003	NASDAQ	AENT	Tue, Aug 4, 2015	29.48	29.48	29.40	29.40
3002	NASDAQ	AENT	Mon, Aug 3, 2015	29.59	29.59	29.40	29.40
3001	NASDAQ	AENT	Fri, Jul 31, 2015	29.99	29.99	29.99	29.99
3000	NASDAQ	AENT	Thu, Jul 30, 2015	29.39	29.40	29.39	29.40
2999	NASDAQ	AENT	Tue, Jul 28, 2015	28.95	29.15	28.86	29.20
2998	NASDAQ	AENT	Mon, Jul 27, 2015	28.99	28.99	28.99	28.99
2997	NASDAQ	AENT	Fri, Jul 24, 2015	29.43	29.43	29.43	29.43
2996	NASDAQ	AENT	Thu, Jul 23, 2015	29.84	29.96	29.74	29.75
2995	NASDAQ	AENT	Tue, Jul 21, 2015	30.32	30.32	30.04	30.22
2994	NASDAQ	AENT	Mon, Jul 20, 2015	30.06	30.23	29.89	30.23
2993	NASDAQ	AENT	Fri, Jul 17, 2015	30.10	30.19	29.90	29.93
2992	NASDAQ	AENT	Thu, Jul 16, 2015	29.80	30.03	29.80	29.84
2991	NASDAQ	AENT	Wed, Jul 15, 2015	29.89	29.96	29.60	29.60
2990	NASDAQ	AENT	Tue, Jul 14, 2015	29.79	29.89	29.79	29.89
2989	NASDAQ	AENT	Mon, Jul 13, 2015	29.70	29.70	29.70	29.70
2988	NASDAQ	AENT	Fri, Jul 10, 2015	29.38	29.38	29.38	29.38
2987	NASDAQ	AENT	Thu, Jul 9, 2015	29.10	29.10	29.10	29.10
2986	NASDAQ	AENT	Wed, Jul 8, 2015	28.62	28.72	28.59	28.72
2985	NASDAQ	AENT	Tue, Jul 7, 2015	29.35	29.58	29.35	29.58
2984	NASDAQ	AENT	Mon, Jul 6, 2015	29.92	29.65	29.63	29.65
2983	NASDAQ	AENT	Thu, Jul 2, 2015	30.06	30.06	29.95	29.95
2982	NASDAQ	AENT	Wed, Jul 1, 2015	30.48	30.48	29.93	30.01
2981	NASDAQ	AENT	Tue, Jun 30, 2015	30.34	30.26	30.08	30.12
2980	NASDAQ	AENT	Mon, Jun 29, 2015	30.25	29.93	29.78	29.78
2979	NASDAQ	AENT	Thu, Jun 25, 2015	30.62	30.62	30.62	30.62
2978	NASDAQ	AENT	Wed, Jun 24, 2015	31.00	31.00	30.68	30.68
2977	NASDAQ	AENT	Tue, Jun 23, 2015	30.81	30.81	30.81	30.81
2976	NASDAQ	AENT	Mon, Jun 22, 2015	29.72	30.60	29.72	30.54
2975	NASDAQ	AENT	Fri, Jun 19, 2015	30.29	30.29	30.29	30.29
2974	NASDAQ	AENT	Thu, Jun 18, 2015	30.66	30.66	30.38	30.44
2973	NASDAQ	AENT	Wed, Jun 17, 2015	30.57	30.57	30.54	30.56
2972	NASDAQ	AENT	Fri, Jun 12, 2015	30.83	30.89	30.81	30.89
2971	NASDAQ	AENT	Thu, Jun 11, 2015	30.74	30.96	30.74	30.86
2970	NASDAQ	AENT	Wed, Jun 10, 2015	30.59	30.75	30.59	30.75
2969	NASDAQ	AENT	Tue, Jun 9, 2015	30.43	30.43	30.43	30.43
2968	NASDAQ	AENT	Mon, Jun 8, 2015	30.71	30.71	30.44	30.44
2967	NASDAQ	AENT	Fri, Jun 5, 2015	30.76	30.76	30.76	30.76
2966	NASDAQ	AENT	Thu, Jun 4, 2015	31.09	31.09	31.09	31.09
2965	NASDAQ	AENT	Tue, Jun 2, 2015	31.21	31.25	31.00	31.25
2964	NASDAQ	AENT	Fri, May 29, 2015	31.49	31.40	31.33	31.36
2963	NASDAQ	AENT	Thu, May 28, 2015	31.40	31.60	31.38	31.53
2962	NASDAQ	AENT	Wed, May 27, 2015	31.76	31.76	31.76	31.76
2961	NASDAQ	AENT	Tue, May 26, 2015	31.98	31.98	31.60	31.60
2960	NASDAQ	AENT	Fri, May 22, 2015	31.94	31.98	31.94	31.98
2959	NASDAQ	AENT	Thu, May 21, 2015	31.43	31.46	31.43	31.46
2958	NASDAQ	AENT	Wed, May 20, 2015	31.82	31.83	31.59	31.68
2957	NASDAQ	AENT	Tue, May 19, 2015	31.53	31.68	31.53	31.68
2956	NASDAQ	AENT	Mon, May 18, 2015	31.63	31.66	31.62	31.64
2955	NASDAQ	AENT	Fri, May 15, 2015	31.44	31.66	31.44	31.66
2954	NASDAQ	AENT	Wed, May 13, 2015	31.57	31.31	31.26	31.31
2953	NASDAQ	AENT	Tue, May 12, 2015	31.45	31.47	31.17	31.23
2952	NASDAQ	AENT	Mon, May 11, 2015	31.65	31.65	31.27	31.27
2951	NASDAQ	AENT	Fri, May 8, 2015	31.60	31.79	31.60	31.65
2950	NASDAQ	AENT	Thu, May 7, 2015	30.95	31.15	30.96	31.15
2949	NASDAQ	AENT	Wed, May 6, 2015	31.11	31.18	30.90	31.08
2948	NASDAQ	AENT	Tue, May 5, 2015	31.76	31.76	31.75	31.75
2947	NASDAQ	AENT	Mon, May 4, 2015	31.92	31.95	31.75	31.95
2946	NASDAQ	AENT	Fri, May 1, 2015	31.77	31.80	31.53	31.68
2945	NASDAQ	AENT	Thu, Apr 30, 2015	31.86	31.65	31.44	31.59
2944	NASDAQ	AENT	Wed, Apr 29, 2015	32.14	32.09	31.97	32.09
2943	NASDAQ	AENT	Tue, Apr 28, 2015	32.50	32.53	32.29	32.29
2942	NASDAQ	AENT	Mon, Apr 27, 2015	32.60	32.75	32.55	32.57
2941	NASDAQ	AENT	Fri, Apr 24, 2015	32.38	32.49	32.41	32.41
2940	NASDAQ	AENT	Thu, Apr 23, 2015	32.00	32.23	32.09	32.15
2939	NASDAQ	AENT	Wed, Apr 22, 2015	31.85	32.15	31.87	32.15
2938	NASDAQ	AENT	Tue, Apr 21, 2015	31.64	31.73	31.64	31.67
2937	NASDAQ	AENT	Mon, Apr 20, 2015	31.51	31.51	31.43	31.49
2936	NASDAQ	AENT	Fri, Apr 17, 2015	31.04	31.25	31.04	31.18
2935	NASDAQ	AENT	Thu, Apr 16, 2015	31.06	31.57	31.06	31.54
2934	NASDAQ	AENT	Wed, Apr 15, 2015	31.19	31.24	31.13	31.24
2933	NASDAQ	AENT	Tue, Apr 14, 2015	31.42	31.42	31.08	31.12
2932	NASDAQ	AENT	Mon, Apr 13, 2015	31.40	31.40	30.99	30.99
2931	NASDAQ	AENT	Fri, Apr 10, 2015	31.17	31.17	31.17	31.17
2930	NASDAQ	AENT	Wed, Apr 8, 2015	31.00	31.00	30.99	31.00
2929	NASDAQ	AENT	Tue, Apr 7, 2015	30.92	30.92	30.76	30.82
2928	NASDAQ	AENT	Mon, Apr 6, 2015	30.70	30.68	30.45	30.68
2927	NASDAQ	AENT	Thu, Apr 2, 2015	30.64	30.64	30.43	30.45
2926	NASDAQ	AENT	Wed, Apr 1, 2015	30.18	30.24	30.09	30.12
2925	NASDAQ	AENT	Tue, Mar 31, 2015	30.18	30.19	30.09	30.19
2924	NASDAQ	AENT	Mon, Mar 30, 2015	30.46	30.38	30.24	30.38
2923	NASDAQ	AENT	Fri, Mar 27, 2015	30.17	30.30	30.17	30.30
2922	NASDAQ	AENT	Thu, Mar 26, 2015	30.21	30.40	30.21	30.40
2921	NASDAQ	AENT	Wed, Mar 25, 2015	30.88	30.81	30.81	30.81
2920	NASDAQ	AENT	Tue, Mar 24, 2015	30.85	30.90	30.82	30.90
2919	NASDAQ	AENT	Mon, Mar 23, 2015	30.99	30.99	30.99	30.99
2918	NASDAQ	AENT	Fri, Mar 20, 2015	30.79	30.84	30.75	30.84
2917	NASDAQ	AENT	Thu, Mar 19, 2015	30.24	30.59	30.24	30.46
2916	NASDAQ	AENT	Wed, Mar 18, 2015	30.11	30.23	30.15	30.15
2915	NASDAQ	AENT	Tue, Mar 17, 2015	29.93	30.03	29.91	30.03
2914	NASDAQ	AENT	Mon, Mar 16, 2015	29.81	30.11	29.94	30.08
2913	NASDAQ	AENT	Fri, Mar 13, 2015	29.87	29.64	29.64	29.64
2912	NASDAQ	AENT	Thu, Mar 12, 2015	29.59	29.86	29.86	29.86
2911	NASDAQ	AENT	Wed, Mar 11, 2015	29.38	29.38	29.35	29.35
2910	NASDAQ	AENT	Tue, Mar 10, 2015	29.42	29.52	29.41	29.52
2909	NASDAQ	AENT	Mon, Mar 9, 2015	30.04	30.05	29.91	29.91
2908	NASDAQ	AENT	Fri, Mar 6, 2015	30.42	30.60	30.11	30.17
2907	NASDAQ	AENT	Thu, Mar 5, 2015	30.16	30.52	30.34	30.35
2906	NASDAQ	AENT	Wed, Mar 4, 2015	30.43	30.43	30.20	30.35
2905	NASDAQ	AENT	Tue, Mar 3, 2015	30.44	30.44	30.41	30.43
2904	NASDAQ	AENT	Mon, Mar 2, 2015	30.69	30.69	30.42	30.59
2903	NASDAQ	AENT	Fri, Feb 27, 2015	30.78	30.57	30.56	30.57
2902	NASDAQ	AENT	Thu, Feb 26, 2015	30.59	30.84	30.59	30.78
2901	NASDAQ	AENT	Wed, Feb 25, 2015	30.55	30.66	30.55	30.65
2900	NASDAQ	AENT	Mon, Feb 23, 2015	30.22	30.35	30.22	30.35
2899	NASDAQ	AENT	Fri, Feb 20, 2015	30.53	30.77	30.44	30.77
2898	NASDAQ	AENT	Thu, Feb 19, 2015	30.57	30.59	30.31	30.59
2897	NASDAQ	AENT	Tue, Feb 17, 2015	30.04	30.04	30.00	30.04
2896	NASDAQ	AENT	Fri, Feb 13, 2015	27.36	29.99	22.78	29.90
2895	NASDAQ	AENT	Thu, Feb 12, 2015	29.61	29.77	29.73	29.76
2894	NASDAQ	AENT	Wed, Feb 11, 2015	29.33	29.33	29.33	29.33
2893	NASDAQ	AENT	Tue, Feb 10, 2015	29.31	29.31	29.31	29.31
2892	NASDAQ	AENT	Mon, Feb 9, 2015	29.07	29.07	29.02	29.02
2891	NASDAQ	AENT	Fri, Feb 6, 2015	29.26	29.35	29.26	29.35
2890	NASDAQ	AENT	Wed, Feb 4, 2015	29.31	29.43	29.43	29.43
2889	NASDAQ	AENT	Tue, Feb 3, 2015	29.09	29.29	29.09	29.25
2888	NASDAQ	AENT	Fri, Jan 30, 2015	28.70	28.61	28.45	28.45
2887	NASDAQ	AENT	Wed, Jan 28, 2015	29.26	29.26	29.11	29.13
2886	NASDAQ	AENT	Tue, Jan 27, 2015	29.22	29.43	29.22	29.31
2885	NASDAQ	AENT	Mon, Jan 26, 2015	29.48	29.50	29.48	29.50
2884	NASDAQ	AENT	Fri, Jan 23, 2015	29.52	29.52	29.52	29.52
2883	NASDAQ	AENT	Thu, Jan 22, 2015	29.27	29.38	29.16	29.32
2882	NASDAQ	AENT	Wed, Jan 21, 2015	28.54	29.20	28.54	29.03
2881	NASDAQ	AENT	Tue, Jan 20, 2015	28.65	28.70	28.70	28.70
2880	NASDAQ	AENT	Fri, Jan 16, 2015	28.52	28.65	28.50	28.65
2879	NASDAQ	AENT	Thu, Jan 15, 2015	28.33	28.50	28.33	28.50
2878	NASDAQ	AENT	Wed, Jan 14, 2015	28.00	28.00	27.92	27.92
2877	NASDAQ	AENT	Tue, Jan 13, 2015	28.34	28.48	28.26	28.26
2876	NASDAQ	AENT	Mon, Jan 12, 2015	28.06	28.09	28.06	28.09
2875	NASDAQ	AENT	Fri, Jan 9, 2015	28.30	28.31	28.19	28.19
2874	NASDAQ	AENT	Thu, Jan 8, 2015	28.31	28.44	28.34	28.36
2873	NASDAQ	AENT	Wed, Jan 7, 2015	28.10	28.11	28.10	28.10
2872	NASDAQ	AENT	Tue, Jan 6, 2015	27.70	27.81	27.46	27.61
2871	NASDAQ	AENT	Mon, Jan 5, 2015	28.17	28.17	27.84	27.95
2870	NASDAQ	AENT	Fri, Jan 2, 2015	28.35	28.57	28.17	28.40
2869	NASDAQ	AENT	Wed, Dec 31, 2014	28.68	28.48	28.48	28.48
2868	NASDAQ	AENT	Tue, Dec 30, 2014	28.60	28.60	28.36	28.36
2867	NASDAQ	AENT	Mon, Dec 29, 2014	28.61	28.72	28.60	28.72
2866	NASDAQ	AENT	Fri, Dec 26, 2014	29.02	29.02	28.67	28.67
2865	NASDAQ	AENT	Wed, Dec 24, 2014	28.62	28.62	28.40	28.47
2864	NASDAQ	AENT	Tue, Dec 23, 2014	28.49	28.68	28.49	28.61
2863	NASDAQ	AENT	Mon, Dec 22, 2014	28.59	28.73	28.58	28.61
2862	NASDAQ	AENT	Fri, Dec 19, 2014	28.65	28.65	28.65	28.65
2861	NASDAQ	AENT	Wed, Dec 17, 2014	27.80	28.11	27.80	28.11
2860	NASDAQ	AENT	Tue, Dec 16, 2014	27.98	27.98	27.69	27.88
2859	NASDAQ	AENT	Mon, Dec 15, 2014	28.46	28.46	27.82	27.82
2858	NASDAQ	AENT	Fri, Dec 12, 2014	28.34	28.41	28.34	28.41
2857	NASDAQ	AENT	Thu, Dec 11, 2014	28.62	28.79	28.46	28.64
2856	NASDAQ	AENT	Wed, Dec 10, 2014	28.82	28.82	28.37	28.47
2855	NASDAQ	AENT	Mon, Dec 8, 2014	29.35	29.35	29.11	29.11
2854	NASDAQ	AENT	Fri, Dec 5, 2014	29.36	29.41	29.36	29.41
2853	NASDAQ	AENT	Thu, Dec 4, 2014	29.39	29.40	29.39	29.40
2852	NASDAQ	AENT	Wed, Dec 3, 2014	29.35	29.35	29.35	29.35
2851	NASDAQ	AENT	Tue, Dec 2, 2014	29.27	29.39	29.27	29.39
2850	NASDAQ	AENT	Mon, Dec 1, 2014	29.08	29.08	29.08	29.08
2849	NASDAQ	AENT	Fri, Nov 28, 2014	29.54	29.61	29.55	29.55
2848	NASDAQ	AENT	Fri, Nov 21, 2014	29.50	29.50	29.50	29.50
2847	NASDAQ	AENT	Thu, Nov 20, 2014	29.17	29.18	29.01	29.02
2846	NASDAQ	AENT	Wed, Nov 19, 2014	29.19	29.20	29.16	29.19
2845	NASDAQ	AENT	Tue, Nov 18, 2014	29.20	29.20	29.20	29.20
2844	NASDAQ	AENT	Mon, Nov 17, 2014	29.19	29.19	29.19	29.19
2843	NASDAQ	AENT	Fri, Nov 14, 2014	29.38	29.55	29.29	29.55
2842	NASDAQ	AENT	Wed, Nov 12, 2014	29.46	29.46	29.46	29.46
2841	NASDAQ	AENT	Tue, Nov 11, 2014	29.52	29.52	29.52	29.52
2840	NASDAQ	AENT	Mon, Nov 10, 2014	29.36	29.36	29.35	29.35
2839	NASDAQ	AENT	Fri, Nov 7, 2014	29.24	29.44	29.19	29.39
2838	NASDAQ	AENT	Thu, Nov 6, 2014	29.23	29.52	29.19	29.25
2837	NASDAQ	AENT	Wed, Nov 5, 2014	29.61	29.75	29.60	29.60
2836	NASDAQ	AENT	Tue, Nov 4, 2014	29.76	29.76	29.51	29.55
2835	NASDAQ	AENT	Mon, Nov 3, 2014	30.11	30.11	29.79	29.79
2834	NASDAQ	AENT	Fri, Oct 31, 2014	29.66	30.15	29.66	30.10
2833	NASDAQ	AENT	Thu, Oct 30, 2014	28.94	28.99	28.94	28.99
2832	NASDAQ	AENT	Wed, Oct 29, 2014	29.12	29.40	29.12	29.40
2831	NASDAQ	AENT	Tue, Oct 28, 2014	28.93	28.99	28.82	28.86
2830	NASDAQ	AENT	Mon, Oct 27, 2014	28.29	28.92	28.28	28.60
2829	NASDAQ	AENT	Fri, Oct 24, 2014	28.72	28.72	28.57	28.57
2828	NASDAQ	AENT	Thu, Oct 23, 2014	28.93	28.93	28.58	28.58
2827	NASDAQ	AENT	Wed, Oct 22, 2014	28.24	28.60	28.24	28.45
2826	NASDAQ	AENT	Tue, Oct 21, 2014	28.62	28.47	28.47	28.47
2825	NASDAQ	AENT	Mon, Oct 20, 2014	28.46	28.51	28.46	28.48
2824	NASDAQ	AENT	Thu, Oct 16, 2014	27.89	27.95	27.62	27.95
2823	NASDAQ	AENT	Wed, Oct 15, 2014	28.00	28.00	27.63	27.74
2822	NASDAQ	AENT	Tue, Oct 14, 2014	28.05	28.15	28.05	28.15
2821	NASDAQ	AENT	Mon, Oct 13, 2014	28.34	28.40	28.15	28.15
2820	NASDAQ	AENT	Fri, Oct 10, 2014	28.01	28.30	27.95	28.01
2819	NASDAQ	AENT	Thu, Oct 9, 2014	28.53	28.63	28.52	28.55
2818	NASDAQ	AENT	Wed, Oct 8, 2014	28.63	28.63	28.45	28.50
2817	NASDAQ	AENT	Tue, Oct 7, 2014	28.69	28.84	28.69	28.69
2816	NASDAQ	AENT	Mon, Oct 6, 2014	28.86	28.78	28.77	28.77
2815	NASDAQ	AENT	Fri, Oct 3, 2014	28.63	28.77	28.62	28.72
2814	NASDAQ	AENT	Thu, Oct 2, 2014	28.70	28.64	28.16	28.45
2813	NASDAQ	AENT	Wed, Oct 1, 2014	28.83	28.86	28.70	28.70
2812	NASDAQ	AENT	Tue, Sep 30, 2014	29.08	28.97	28.97	28.97
2811	NASDAQ	AENT	Mon, Sep 29, 2014	29.05	29.07	29.05	29.07
2810	NASDAQ	AENT	Fri, Sep 26, 2014	29.39	29.51	29.39	29.42
2809	NASDAQ	AENT	Thu, Sep 25, 2014	29.66	29.79	29.66	29.79
2808	NASDAQ	AENT	Wed, Sep 24, 2014	29.85	29.95	29.85	29.95
2807	NASDAQ	AENT	Tue, Sep 23, 2014	29.77	29.84	29.73	29.73
2806	NASDAQ	AENT	Mon, Sep 22, 2014	29.84	29.86	29.70	29.73
2805	NASDAQ	AENT	Fri, Sep 19, 2014	30.27	30.10	29.99	30.07
2804	NASDAQ	AENT	Wed, Sep 17, 2014	30.33	30.44	30.33	30.37
2803	NASDAQ	AENT	Tue, Sep 16, 2014	30.40	30.71	30.30	30.64
2802	NASDAQ	AENT	Mon, Sep 15, 2014	30.64	30.64	30.49	30.49
2801	NASDAQ	AENT	Fri, Sep 12, 2014	31.04	31.04	30.87	30.87
2800	NASDAQ	AENT	Thu, Sep 11, 2014	30.82	30.87	30.82	30.87
2799	NASDAQ	AENT	Wed, Sep 10, 2014	30.86	30.88	30.80	30.88
2798	NASDAQ	AENT	Tue, Sep 9, 2014	31.06	31.08	30.86	30.86
2797	NASDAQ	AENT	Mon, Sep 8, 2014	31.17	31.26	31.06	31.15
2796	NASDAQ	AENT	Fri, Sep 5, 2014	31.23	31.32	31.23	31.27
2795	NASDAQ	AENT	Thu, Sep 4, 2014	31.51	31.51	31.30	31.34
2794	NASDAQ	AENT	Wed, Sep 3, 2014	31.34	31.41	31.33	31.36
2793	NASDAQ	AENT	Tue, Sep 2, 2014	30.87	31.15	30.87	31.03
2792	NASDAQ	AENT	Fri, Aug 29, 2014	30.80	30.85	30.80	30.84
2791	NASDAQ	AENT	Thu, Aug 28, 2014	30.84	30.84	30.75	30.76
2790	NASDAQ	AENT	Wed, Aug 27, 2014	31.00	31.00	30.83	30.85
2789	NASDAQ	AENT	Tue, Aug 26, 2014	30.86	30.95	30.83	30.87
2788	NASDAQ	AENT	Mon, Aug 25, 2014	30.71	30.82	30.71	30.82
2787	NASDAQ	AENT	Fri, Aug 22, 2014	30.68	30.80	30.66	30.70
2786	NASDAQ	AENT	Thu, Aug 21, 2014	30.90	30.90	30.75	30.75
2785	NASDAQ	AENT	Wed, Aug 20, 2014	30.77	30.99	30.71	30.99
2784	NASDAQ	AENT	Tue, Aug 19, 2014	30.99	31.00	30.77	30.92
2783	NASDAQ	AENT	Mon, Aug 18, 2014	30.98	31.00	30.81	31.00
2782	NASDAQ	AENT	Fri, Aug 15, 2014	30.68	30.81	30.60	30.70
2781	NASDAQ	AENT	Thu, Aug 14, 2014	30.58	30.73	30.56	30.66
2780	NASDAQ	AENT	Wed, Aug 13, 2014	30.36	30.69	30.36	30.51
2779	NASDAQ	AENT	Tue, Aug 12, 2014	30.19	30.34	30.10	30.10
2778	NASDAQ	AENT	Mon, Aug 11, 2014	30.37	30.37	30.04	30.28
2777	NASDAQ	AENT	Fri, Aug 8, 2014	30.02	30.09	29.98	29.98
2776	NASDAQ	AENT	Thu, Aug 7, 2014	30.21	30.21	30.11	30.11
2775	NASDAQ	AENT	Wed, Aug 6, 2014	30.10	30.10	30.10	30.10
2774	NASDAQ	AENT	Mon, Aug 4, 2014	30.27	30.57	30.37	30.51
2773	NASDAQ	AENT	Fri, Aug 1, 2014	30.49	30.62	30.27	30.42
2772	NASDAQ	AENT	Thu, Jul 31, 2014	30.74	30.64	30.21	30.21
2771	NASDAQ	AENT	Wed, Jul 30, 2014	30.87	30.90	30.77	30.80
2770	NASDAQ	AENT	Tue, Jul 29, 2014	31.08	31.08	30.88	30.90
2769	NASDAQ	AENT	Mon, Jul 28, 2014	30.68	30.90	30.68	30.83
2768	NASDAQ	AENT	Fri, Jul 25, 2014	30.56	30.74	30.44	30.62
2767	NASDAQ	AENT	Thu, Jul 24, 2014	30.50	30.63	30.26	30.63
2766	NASDAQ	AENT	Wed, Jul 23, 2014	30.42	30.50	30.42	30.49
2765	NASDAQ	AENT	Tue, Jul 22, 2014	30.33	30.49	30.33	30.45
2764	NASDAQ	AENT	Mon, Jul 21, 2014	30.02	30.25	29.89	30.17
2763	NASDAQ	AENT	Fri, Jul 18, 2014	30.00	30.31	30.00	30.31
2762	NASDAQ	AENT	Thu, Jul 17, 2014	30.01	29.99	29.99	29.99
2761	NASDAQ	AENT	Wed, Jul 16, 2014	30.43	30.43	30.19	30.19
2760	NASDAQ	AENT	Tue, Jul 15, 2014	30.40	30.40	30.11	30.16
2759	NASDAQ	AENT	Mon, Jul 14, 2014	30.28	30.28	30.28	30.28
2758	NASDAQ	AENT	Fri, Jul 11, 2014	29.80	29.80	29.80	29.80
2757	NASDAQ	AENT	Thu, Jul 10, 2014	29.48	29.54	29.48	29.54
2756	NASDAQ	AENT	Wed, Jul 9, 2014	30.07	30.07	29.88	29.88
2755	NASDAQ	AENT	Tue, Jul 8, 2014	30.36	30.36	29.92	30.02
2754	NASDAQ	AENT	Mon, Jul 7, 2014	30.47	30.47	30.10	30.10
2753	NASDAQ	AENT	Thu, Jul 3, 2014	30.28	30.29	30.26	30.27
2752	NASDAQ	AENT	Wed, Jul 2, 2014	30.08	30.15	30.08	30.15
2751	NASDAQ	AENT	Tue, Jul 1, 2014	29.87	30.00	29.87	30.00
2750	NASDAQ	AENT	Mon, Jun 30, 2014	29.65	29.87	29.57	29.87
2749	NASDAQ	AENT	Fri, Jun 27, 2014	29.81	29.81	26.57	29.39
2748	NASDAQ	AENT	Thu, Jun 26, 2014	29.51	29.66	29.43	29.51
2747	NASDAQ	AENT	Wed, Jun 25, 2014	29.21	29.30	29.21	29.30
2746	NASDAQ	AENT	Tue, Jun 24, 2014	29.30	29.30	29.30	29.30
2745	NASDAQ	AENT	Mon, Jun 23, 2014	29.55	29.47	29.47	29.47
2744	NASDAQ	AENT	Fri, Jun 20, 2014	29.82	29.82	29.46	29.47
2743	NASDAQ	AENT	Thu, Jun 19, 2014	29.76	29.76	29.61	29.72
2742	NASDAQ	AENT	Wed, Jun 18, 2014	29.49	29.49	29.49	29.49
2741	NASDAQ	AENT	Tue, Jun 17, 2014	29.15	29.15	29.10	29.10
2740	NASDAQ	AENT	Mon, Jun 16, 2014	29.02	29.43	29.02	29.08
2739	NASDAQ	AENT	Fri, Jun 13, 2014	29.15	29.29	29.06	29.15
2738	NASDAQ	AENT	Thu, Jun 12, 2014	28.97	28.97	28.96	28.96
2737	NASDAQ	AENT	Wed, Jun 11, 2014	29.17	29.33	29.17	29.33
2736	NASDAQ	AENT	Tue, Jun 10, 2014	28.95	28.95	28.95	28.95
2735	NASDAQ	AENT	Fri, Jun 6, 2014	29.01	29.31	28.97	29.31
2734	NASDAQ	AENT	Thu, Jun 5, 2014	28.93	29.00	28.91	28.93
2733	NASDAQ	AENT	Mon, Jun 2, 2014	28.82	28.73	28.73	28.73
2732	NASDAQ	AENT	Thu, May 29, 2014	28.51	28.85	28.51	28.77
2731	NASDAQ	AENT	Wed, May 28, 2014	28.52	28.52	28.51	28.51
2730	NASDAQ	AENT	Thu, May 22, 2014	28.32	28.36	28.31	28.36
2729	NASDAQ	AENT	Tue, May 20, 2014	28.21	28.21	28.21	28.21
2728	NASDAQ	AENT	Mon, May 19, 2014	28.04	28.30	28.04	28.26
2727	NASDAQ	AENT	Fri, May 16, 2014	28.32	28.32	28.32	28.32
2726	NASDAQ	AENT	Thu, May 15, 2014	28.13	28.29	28.13	28.29
2725	NASDAQ	AENT	Wed, May 14, 2014	28.53	28.53	28.53	28.53
2724	NASDAQ	AENT	Tue, May 13, 2014	28.30	28.77	28.30	28.55
2723	NASDAQ	AENT	Mon, May 12, 2014	27.80	28.31	27.80	28.31
2722	NASDAQ	AENT	Fri, May 9, 2014	28.02	28.02	28.02	28.02
2721	NASDAQ	AENT	Thu, May 8, 2014	28.19	28.19	28.19	28.21
2720	NASDAQ	AENT	Wed, May 7, 2014	27.67	27.96	27.67	27.96
2719	NASDAQ	AENT	Tue, May 6, 2014	28.21	28.32	28.20	28.01
2718	NASDAQ	AENT	Mon, May 5, 2014	27.92	27.92	27.90	27.90
2717	NASDAQ	AENT	Fri, May 2, 2014	28.12	28.10	28.07	28.08
2716	NASDAQ	AENT	Thu, May 1, 2014	28.12	28.20	28.09	27.71
2715	NASDAQ	AENT	Wed, Apr 30, 2014	27.96	28.07	27.88	28.09
2714	NASDAQ	AENT	Tue, Apr 29, 2014	27.99	27.99	27.99	27.99
2713	NASDAQ	AENT	Mon, Apr 28, 2014	27.54	27.54	27.44	27.44
2712	NASDAQ	AENT	Fri, Apr 25, 2014	27.95	27.52	27.51	27.51
2711	NASDAQ	AENT	Thu, Apr 24, 2014	28.14	28.14	27.89	27.78
2710	NASDAQ	AENT	Wed, Apr 23, 2014	28.22	28.22	28.06	27.84
2709	NASDAQ	AENT	Tue, Apr 22, 2014	28.27	28.27	28.27	28.27
2708	NASDAQ	AENT	Mon, Apr 21, 2014	27.84	27.90	27.88	27.88
2707	NASDAQ	AENT	Thu, Apr 17, 2014	28.07	28.08	27.93	27.95
2706	NASDAQ	AENT	Wed, Apr 16, 2014	28.06	28.09	27.95	27.95
2705	NASDAQ	AENT	Tue, Apr 15, 2014	28.09	28.10	27.60	27.48
2704	NASDAQ	AENT	Mon, Apr 14, 2014	27.98	28.09	27.98	28.08
2703	NASDAQ	AENT	Fri, Apr 11, 2014	27.61	27.81	27.61	27.81
2702	NASDAQ	AENT	Thu, Apr 10, 2014	27.85	27.85	27.81	27.81
2701	NASDAQ	AENT	Wed, Apr 9, 2014	28.15	28.37	28.07	28.40
2700	NASDAQ	AENT	Tue, Apr 8, 2014	28.02	28.14	27.93	28.07
2699	NASDAQ	AENT	Mon, Apr 7, 2014	28.10	28.12	27.91	27.89
2698	NASDAQ	AENT	Fri, Apr 4, 2014	28.26	28.26	28.18	28.18
2697	NASDAQ	AENT	Thu, Apr 3, 2014	28.53	28.53	28.22	28.40
2696	NASDAQ	AENT	Wed, Apr 2, 2014	28.50	28.50	28.50	28.50
2695	NASDAQ	AENT	Tue, Apr 1, 2014	28.20	28.20	28.20	28.20
2694	NASDAQ	AENT	Mon, Mar 31, 2014	28.10	28.26	28.10	28.01
2693	NASDAQ	AENT	Fri, Mar 28, 2014	27.46	28.02	27.79	28.02
2692	NASDAQ	AENT	Thu, Mar 27, 2014	27.55	27.76	27.53	27.58
2691	NASDAQ	AENT	Wed, Mar 26, 2014	27.59	27.79	27.53	27.76
2690	NASDAQ	AENT	Tue, Mar 25, 2014	27.37	27.61	27.37	27.63
2689	NASDAQ	AENT	Mon, Mar 24, 2014	27.27	27.44	27.14	27.20
2688	NASDAQ	AENT	Fri, Mar 21, 2014	27.21	27.26	27.21	27.26
2687	NASDAQ	AENT	Thu, Mar 20, 2014	27.09	27.34	27.09	27.29
2686	NASDAQ	AENT	Wed, Mar 19, 2014	27.76	27.76	27.39	27.37
2685	NASDAQ	AENT	Tue, Mar 18, 2014	27.75	27.69	27.63	27.69
2684	NASDAQ	AENT	Mon, Mar 17, 2014	27.56	27.77	27.56	27.65
2683	NASDAQ	AENT	Fri, Mar 14, 2014	27.66	27.66	27.33	27.35
2682	NASDAQ	AENT	Thu, Mar 13, 2014	27.87	27.89	27.87	27.89
2681	NASDAQ	AENT	Wed, Mar 12, 2014	27.93	27.98	27.74	27.89
2680	NASDAQ	AENT	Tue, Mar 11, 2014	28.18	28.39	28.39	28.39
2679	NASDAQ	AENT	Mon, Mar 10, 2014	28.19	28.19	28.10	28.10
2678	NASDAQ	AENT	Fri, Mar 7, 2014	28.81	28.80	28.54	28.66
2677	NASDAQ	AENT	Thu, Mar 6, 2014	28.89	28.97	28.78	28.79
2676	NASDAQ	AENT	Wed, Mar 5, 2014	28.54	28.54	28.37	28.41
2675	NASDAQ	AENT	Tue, Mar 4, 2014	28.33	28.60	28.37	28.37
2674	NASDAQ	AENT	Mon, Mar 3, 2014	28.31	28.31	28.23	28.23
2673	NASDAQ	AENT	Fri, Feb 28, 2014	28.36	28.60	28.48	28.48
2672	NASDAQ	AENT	Thu, Feb 27, 2014	28.28	28.37	28.28	28.37
2671	NASDAQ	AENT	Wed, Feb 26, 2014	28.54	28.54	28.40	28.40
2670	NASDAQ	AENT	Tue, Feb 25, 2014	28.50	28.50	28.50	28.50
2669	NASDAQ	AENT	Mon, Feb 24, 2014	28.34	28.70	28.41	28.66
2668	NASDAQ	AENT	Fri, Feb 21, 2014	28.42	28.46	28.32	28.34
2667	NASDAQ	AENT	Thu, Feb 20, 2014	28.32	28.35	28.23	28.35
2666	NASDAQ	AENT	Wed, Feb 19, 2014	28.35	28.63	28.48	28.54
2665	NASDAQ	AENT	Tue, Feb 18, 2014	28.56	28.59	28.41	28.59
2664	NASDAQ	AENT	Fri, Feb 14, 2014	27.85	28.01	27.85	28.01
2663	NASDAQ	AENT	Thu, Feb 13, 2014	27.68	28.02	27.68	27.86
2662	NASDAQ	AENT	Wed, Feb 12, 2014	28.29	28.29	28.29	28.29
2661	NASDAQ	AENT	Tue, Feb 11, 2014	28.05	28.17	27.95	28.09
2660	NASDAQ	AENT	Mon, Feb 10, 2014	27.56	27.78	27.58	27.78
2659	NASDAQ	AENT	Fri, Feb 7, 2014	27.65	27.91	27.46	27.87
2658	NASDAQ	AENT	Thu, Feb 6, 2014	27.26	27.43	27.22	27.40
2657	NASDAQ	AENT	Wed, Feb 5, 2014	26.90	26.85	26.82	26.85
2656	NASDAQ	AENT	Tue, Feb 4, 2014	26.71	26.95	26.71	26.95
2655	NASDAQ	AENT	Mon, Feb 3, 2014	27.36	27.36	26.78	26.79
2654	NASDAQ	AENT	Fri, Jan 31, 2014	27.18	27.55	27.37	27.37
2653	NASDAQ	AENT	Thu, Jan 30, 2014	27.93	27.75	27.59	27.75
2652	NASDAQ	AENT	Wed, Jan 29, 2014	27.81	27.85	27.50	27.52
2651	NASDAQ	AENT	Tue, Jan 28, 2014	27.75	27.66	27.66	27.66
2650	NASDAQ	AENT	Mon, Jan 27, 2014	27.93	27.93	27.64	27.64
2649	NASDAQ	AENT	Fri, Jan 24, 2014	28.29	28.29	28.00	28.00
2648	NASDAQ	AENT	Thu, Jan 23, 2014	28.76	28.60	28.45	28.60
2647	NASDAQ	AENT	Wed, Jan 22, 2014	29.25	29.25	29.02	29.19
2646	NASDAQ	AENT	Tue, Jan 21, 2014	28.93	29.13	28.82	29.08
2645	NASDAQ	AENT	Fri, Jan 17, 2014	29.18	29.18	29.11	29.16
2644	NASDAQ	AENT	Thu, Jan 16, 2014	28.91	29.12	28.82	28.89
2643	NASDAQ	AENT	Wed, Jan 15, 2014	28.88	29.11	28.86	29.11
2642	NASDAQ	AENT	Tue, Jan 14, 2014	28.83	29.11	28.69	29.11
2641	NASDAQ	AENT	Mon, Jan 13, 2014	29.26	29.26	28.74	28.74
2640	NASDAQ	AENT	Fri, Jan 10, 2014	29.11	28.99	28.99	28.99
2639	NASDAQ	AENT	Thu, Jan 9, 2014	28.94	28.94	28.68	28.72
2638	NASDAQ	AENT	Wed, Jan 8, 2014	28.99	28.99	28.87	28.87
2637	NASDAQ	AENT	Tue, Jan 7, 2014	28.82	29.10	28.77	28.86
2636	NASDAQ	AENT	Mon, Jan 6, 2014	29.21	29.19	28.79	29.07
2635	NASDAQ	AENT	Fri, Jan 3, 2014	29.27	29.24	29.08	29.19
2634	NASDAQ	AENT	Thu, Jan 2, 2014	29.20	29.32	28.94	28.96
2633	NASDAQ	AENT	Tue, Dec 31, 2013	29.57	29.31	29.31	29.31
2632	NASDAQ	AENT	Mon, Dec 30, 2013	29.57	29.57	29.29	29.53
2631	NASDAQ	AENT	Fri, Dec 27, 2013	29.47	29.20	29.20	29.20
2630	NASDAQ	AENT	Thu, Dec 26, 2013	29.03	29.25	29.22	29.23
2629	NASDAQ	AENT	Tue, Dec 24, 2013	28.90	28.77	28.77	28.77
2628	NASDAQ	AENT	Mon, Dec 23, 2013	28.89	28.93	28.81	28.93
2627	NASDAQ	AENT	Fri, Dec 20, 2013	28.96	28.98	28.97	28.97
2626	NASDAQ	AENT	Thu, Dec 19, 2013	28.99	29.07	28.75	29.04
2625	NASDAQ	AENT	Wed, Dec 18, 2013	29.26	29.23	28.72	29.26
2624	NASDAQ	AENT	Tue, Dec 17, 2013	28.55	28.79	28.64	28.55
2623	NASDAQ	AENT	Mon, Dec 16, 2013	26.77	28.98	28.82	26.77
2622	NASDAQ	AENT	Fri, Dec 13, 2013	28.01	28.90	28.74	28.01
2621	NASDAQ	AENT	Thu, Dec 12, 2013	29.07	28.99	28.84	29.07
2620	NASDAQ	AENT	Wed, Dec 11, 2013	29.06	29.46	28.96	29.06
2619	NASDAQ	AENT	Tue, Dec 10, 2013	29.32	29.52	29.37	29.32
2618	NASDAQ	AENT	Mon, Dec 9, 2013	29.38	29.56	29.47	29.38
2617	NASDAQ	AENT	Fri, Dec 6, 2013	29.57	29.60	29.26	29.57
2616	NASDAQ	AENT	Thu, Dec 5, 2013	29.22	29.39	29.16	29.22
2615	NASDAQ	AENT	Tue, Dec 3, 2013	29.22	29.47	29.27	29.22
2614	NASDAQ	AENT	Mon, Dec 2, 2013	29.55	29.74	29.51	29.55
2613	NASDAQ	AENT	Fri, Nov 29, 2013	29.59	29.83	29.68	29.59
2612	NASDAQ	AENT	Wed, Nov 27, 2013	29.53	29.70	29.55	29.53
2611	NASDAQ	AENT	Tue, Nov 26, 2013	29.46	29.61	29.40	29.46
2610	NASDAQ	AENT	Mon, Nov 25, 2013	29.62	29.68	29.51	29.62
2609	NASDAQ	AENT	Fri, Nov 22, 2013	29.60	29.72	29.55	29.60
2608	NASDAQ	AENT	Thu, Nov 21, 2013	29.70	29.71	29.63	29.70
2607	NASDAQ	AENT	Tue, Nov 19, 2013	29.78	30.03	29.83	29.78
2606	NASDAQ	AENT	Mon, Nov 18, 2013	30.15	30.15	30.08	30.10
2605	NASDAQ	AENT	Fri, Nov 15, 2013	29.56	29.97	29.60	29.86
2604	NASDAQ	AENT	Thu, Nov 14, 2013	29.12	29.12	29.12	29.12
2603	NASDAQ	AENT	Wed, Nov 13, 2013	29.00	29.10	28.99	29.10
2602	NASDAQ	AENT	Tue, Nov 12, 2013	29.16	29.02	27.85	29.00
2601	NASDAQ	AENT	Mon, Nov 11, 2013	29.01	29.18	29.01	29.18
2600	NASDAQ	AENT	Fri, Nov 8, 2013	29.11	29.11	29.09	29.09
2599	NASDAQ	AENT	Thu, Nov 7, 2013	29.29	29.25	28.83	28.83
2598	NASDAQ	AENT	Wed, Nov 6, 2013	29.41	29.42	29.41	29.42
2597	NASDAQ	AENT	Fri, Nov 1, 2013	29.68	29.77	29.77	29.77
2596	NASDAQ	AENT	Thu, Oct 31, 2013	29.79	29.80	29.52	29.53
2595	NASDAQ	AENT	Wed, Oct 30, 2013	30.03	30.03	29.93	29.93
2594	NASDAQ	AENT	Tue, Oct 29, 2013	29.57	29.76	29.57	29.76
2593	NASDAQ	AENT	Mon, Oct 28, 2013	29.54	29.70	29.51	29.60
2592	NASDAQ	AENT	Fri, Oct 25, 2013	29.60	29.60	29.60	29.60
2591	NASDAQ	AENT	Thu, Oct 24, 2013	29.62	29.62	29.62	29.62
2590	NASDAQ	AENT	Tue, Oct 22, 2013	30.21	30.21	30.21	30.21
2589	NASDAQ	AENT	Mon, Oct 21, 2013	30.21	30.21	30.13	30.13
2588	NASDAQ	AENT	Fri, Oct 18, 2013	29.90	30.24	29.94	30.24
2587	NASDAQ	AENT	Thu, Oct 17, 2013	29.47	29.96	29.81	29.96
2586	NASDAQ	AENT	Wed, Oct 16, 2013	29.40	29.50	29.40	29.50
2585	NASDAQ	AENT	Tue, Oct 15, 2013	29.59	29.49	29.43	29.49
2584	NASDAQ	AENT	Mon, Oct 14, 2013	29.36	29.70	29.70	29.70
2583	NASDAQ	AENT	Fri, Oct 11, 2013	29.43	29.68	29.43	29.68
2582	NASDAQ	AENT	Wed, Oct 9, 2013	28.80	28.81	28.80	28.81
2581	NASDAQ	AENT	Mon, Oct 7, 2013	28.82	28.96	28.77	28.77
2580	NASDAQ	AENT	Fri, Oct 4, 2013	29.00	29.19	29.05	29.19
2579	NASDAQ	AENT	Thu, Oct 3, 2013	29.06	29.06	28.87	29.06
2578	NASDAQ	AENT	Wed, Oct 2, 2013	28.90	28.99	28.90	28.99
2577	NASDAQ	AENT	Tue, Oct 1, 2013	28.88	29.19	28.07	28.95
2576	NASDAQ	AENT	Mon, Sep 30, 2013	28.73	29.06	28.73	29.06
2575	NASDAQ	AENT	Fri, Sep 27, 2013	29.17	29.17	29.17	29.17
2574	NASDAQ	AENT	Wed, Sep 25, 2013	29.38	29.37	29.36	29.36
2573	NASDAQ	AENT	Tue, Sep 24, 2013	29.37	29.44	29.36	29.44
2572	NASDAQ	AENT	Mon, Sep 23, 2013	29.30	29.43	29.30	29.37
2571	NASDAQ	AENT	Fri, Sep 20, 2013	29.46	29.55	29.27	29.27
2570	NASDAQ	AENT	Thu, Sep 19, 2013	29.96	29.96	29.78	29.78
2569	NASDAQ	AENT	Wed, Sep 18, 2013	29.20	29.91	29.20	29.91
2568	NASDAQ	AENT	Tue, Sep 17, 2013	29.16	29.23	29.16	29.21
2567	NASDAQ	AENT	Mon, Sep 16, 2013	29.25	29.25	29.16	29.16
2566	NASDAQ	AENT	Wed, Sep 11, 2013	29.06	29.06	29.06	29.06
2565	NASDAQ	AENT	Tue, Sep 10, 2013	29.24	29.24	29.24	29.24
2564	NASDAQ	AENT	Mon, Sep 9, 2013	28.66	28.74	28.74	28.74
2563	NASDAQ	AENT	Thu, Sep 5, 2013	28.20	28.32	28.26	28.32
2562	NASDAQ	AENT	Wed, Sep 4, 2013	28.06	28.39	28.30	28.30
2561	NASDAQ	AENT	Tue, Sep 3, 2013	27.95	27.85	27.84	27.84
2560	NASDAQ	AENT	Fri, Aug 30, 2013	27.42	27.42	27.42	27.42
2559	NASDAQ	AENT	Thu, Aug 29, 2013	27.51	27.60	27.49	27.49
2558	NASDAQ	AENT	Wed, Aug 28, 2013	27.29	27.45	27.29	27.45
2557	NASDAQ	AENT	Tue, Aug 27, 2013	26.66	27.47	26.66	27.47
2556	NASDAQ	AENT	Fri, Aug 23, 2013	27.73	27.95	27.95	27.95
2555	NASDAQ	AENT	Thu, Aug 22, 2013	27.58	27.58	27.58	27.58
2554	NASDAQ	AENT	Wed, Aug 21, 2013	27.52	27.55	27.39	27.39
2553	NASDAQ	AENT	Tue, Aug 20, 2013	27.93	27.93	27.80	27.87
2552	NASDAQ	AENT	Mon, Aug 19, 2013	27.98	28.26	27.98	28.26
2551	NASDAQ	AENT	Fri, Aug 16, 2013	28.23	28.41	28.23	28.26
2550	NASDAQ	AENT	Thu, Aug 15, 2013	28.15	28.34	28.12	28.29
2549	NASDAQ	AENT	Wed, Aug 14, 2013	28.68	28.68	28.40	28.57
2548	NASDAQ	AENT	Tue, Aug 13, 2013	28.40	28.52	28.40	28.50
2547	NASDAQ	AENT	Mon, Aug 12, 2013	28.35	28.45	28.23	28.23
2546	NASDAQ	AENT	Fri, Aug 9, 2013	28.20	28.20	28.20	28.20
2545	NASDAQ	AENT	Wed, Aug 7, 2013	27.98	27.97	27.91	27.97
2544	NASDAQ	AENT	Tue, Aug 6, 2013	28.33	28.33	28.33	28.33
2543	NASDAQ	AENT	Mon, Aug 5, 2013	28.32	28.32	28.32	28.32
2542	NASDAQ	AENT	Fri, Aug 2, 2013	28.24	28.51	28.28	28.51
2541	NASDAQ	AENT	Thu, Aug 1, 2013	28.20	28.31	28.15	28.25
2540	NASDAQ	AENT	Wed, Jul 31, 2013	27.76	27.82	27.66	27.82
2539	NASDAQ	AENT	Tue, Jul 30, 2013	27.78	27.78	27.63	27.63
2538	NASDAQ	AENT	Mon, Jul 29, 2013	27.74	27.77	27.68	27.70
2537	NASDAQ	AENT	Fri, Jul 26, 2013	28.19	28.19	28.02	28.02
2536	NASDAQ	AENT	Thu, Jul 25, 2013	28.31	28.34	28.32	28.34
2535	NASDAQ	AENT	Wed, Jul 24, 2013	28.52	28.52	28.40	28.40
2534	NASDAQ	AENT	Tue, Jul 23, 2013	28.65	28.60	28.60	28.60
2533	NASDAQ	AENT	Mon, Jul 22, 2013	28.24	28.39	28.24	28.39
2532	NASDAQ	AENT	Tue, Jul 16, 2013	28.38	28.38	28.21	28.30
2531	NASDAQ	AENT	Fri, Jul 12, 2013	28.01	28.06	27.94	27.99
2530	NASDAQ	AENT	Thu, Jul 11, 2013	27.96	28.08	27.96	28.06
2529	NASDAQ	AENT	Wed, Jul 10, 2013	27.36	27.49	27.28	27.35
2528	NASDAQ	AENT	Tue, Jul 9, 2013	27.30	27.30	27.30	27.30
2527	NASDAQ	AENT	Mon, Jul 8, 2013	27.07	27.10	27.05	27.05
2526	NASDAQ	AENT	Fri, Jul 5, 2013	26.38	27.13	26.38	27.13
2525	NASDAQ	AENT	Wed, Jul 3, 2013	26.47	26.47	26.47	26.47
2524	NASDAQ	AENT	Tue, Jul 2, 2013	27.25	27.25	26.85	27.02
2523	NASDAQ	AENT	Mon, Jul 1, 2013	26.60	27.10	26.87	27.04
2522	NASDAQ	AENT	Thu, Jun 27, 2013	26.57	26.59	26.57	26.58
2521	NASDAQ	AENT	Wed, Jun 26, 2013	26.02	26.19	26.02	26.19
2520	NASDAQ	AENT	Tue, Jun 25, 2013	26.02	26.03	25.80	26.03
2519	NASDAQ	AENT	Mon, Jun 24, 2013	25.53	25.66	25.30	25.56
2518	NASDAQ	AENT	Fri, Jun 21, 2013	25.97	26.26	25.97	26.26
2517	NASDAQ	AENT	Thu, Jun 20, 2013	26.58	26.58	26.14	26.14
2516	NASDAQ	AENT	Wed, Jun 19, 2013	27.38	27.37	27.32	27.34
2515	NASDAQ	AENT	Tue, Jun 18, 2013	27.45	27.46	27.29	27.29
2514	NASDAQ	AENT	Mon, Jun 17, 2013	27.34	27.39	27.31	27.31
2513	NASDAQ	AENT	Fri, Jun 14, 2013	27.09	27.09	26.89	26.89
2512	NASDAQ	AENT	Thu, Jun 13, 2013	26.99	27.40	26.99	27.29
2511	NASDAQ	AENT	Wed, Jun 12, 2013	26.92	27.04	26.91	27.04
2510	NASDAQ	AENT	Tue, Jun 11, 2013	27.02	27.18	27.02	27.18
2509	NASDAQ	AENT	Mon, Jun 10, 2013	27.37	27.37	27.29	27.29
2508	NASDAQ	AENT	Fri, Jun 7, 2013	26.77	27.11	26.70	27.11
2507	NASDAQ	AENT	Thu, Jun 6, 2013	26.59	26.65	26.53	26.53
2506	NASDAQ	AENT	Wed, Jun 5, 2013	27.18	27.18	26.73	26.73
2505	NASDAQ	AENT	Tue, Jun 4, 2013	27.56	27.58	27.49	27.53
2504	NASDAQ	AENT	Mon, Jun 3, 2013	26.95	26.99	26.78	26.99
2503	NASDAQ	AENT	Fri, May 31, 2013	27.50	27.50	27.26	27.26
2502	NASDAQ	AENT	Thu, May 30, 2013	27.83	27.97	27.83	27.97
2501	NASDAQ	AENT	Wed, May 29, 2013	27.87	27.80	27.62	27.62
2500	NASDAQ	AENT	Tue, May 28, 2013	28.06	28.38	28.06	28.12
2499	NASDAQ	AENT	Fri, May 24, 2013	28.08	28.08	27.70	27.84
2498	NASDAQ	AENT	Thu, May 23, 2013	28.32	28.37	27.95	28.37
2497	NASDAQ	AENT	Wed, May 22, 2013	29.67	29.86	29.24	29.28
2496	NASDAQ	AENT	Tue, May 21, 2013	29.43	29.57	29.43	29.57
2495	NASDAQ	AENT	Mon, May 20, 2013	29.55	29.55	29.41	29.41
2494	NASDAQ	AENT	Fri, May 17, 2013	29.24	29.42	29.24	29.29
2493	NASDAQ	AENT	Thu, May 16, 2013	29.32	29.32	29.04	29.04
2492	NASDAQ	AENT	Wed, May 15, 2013	29.35	29.61	29.35	29.59
2491	NASDAQ	AENT	Tue, May 14, 2013	28.92	29.33	28.92	29.33
2490	NASDAQ	AENT	Mon, May 13, 2013	28.57	29.49	28.57	29.33
2489	NASDAQ	AENT	Fri, May 10, 2013	28.80	28.80	28.80	28.80
2488	NASDAQ	AENT	Thu, May 9, 2013	28.93	29.00	28.85	28.85
2487	NASDAQ	AENT	Wed, May 8, 2013	28.94	29.09	28.94	29.09
2486	NASDAQ	AENT	Tue, May 7, 2013	28.80	28.80	28.56	28.76
2485	NASDAQ	AENT	Mon, May 6, 2013	28.58	28.63	28.58	28.63
2484	NASDAQ	AENT	Fri, May 3, 2013	28.73	28.74	28.68	28.69
2483	NASDAQ	AENT	Thu, May 2, 2013	28.41	28.43	28.41	28.43
2482	NASDAQ	AENT	Wed, May 1, 2013	28.52	28.47	28.32	28.32
2481	NASDAQ	AENT	Tue, Apr 30, 2013	28.56	28.65	28.51	28.65
2480	NASDAQ	AENT	Mon, Apr 29, 2013	28.54	28.55	28.48	28.53
2479	NASDAQ	AENT	Fri, Apr 26, 2013	28.17	28.30	28.17	28.24
2478	NASDAQ	AENT	Thu, Apr 25, 2013	28.13	28.50	28.32	28.44
2477	NASDAQ	AENT	Wed, Apr 24, 2013	27.85	28.10	27.89	28.00
2476	NASDAQ	AENT	Tue, Apr 23, 2013	27.75	27.86	27.75	27.85
2475	NASDAQ	AENT	Mon, Apr 22, 2013	27.58	27.76	27.58	27.74
2474	NASDAQ	AENT	Fri, Apr 19, 2013	27.51	27.51	27.50	27.50
2473	NASDAQ	AENT	Thu, Apr 18, 2013	27.57	27.57	27.36	27.36
2472	NASDAQ	AENT	Wed, Apr 17, 2013	27.38	27.39	27.38	27.39
2471	NASDAQ	AENT	Tue, Apr 16, 2013	27.90	27.82	27.71	27.82
2470	NASDAQ	AENT	Mon, Apr 15, 2013	27.60	27.60	27.59	27.60
2469	NASDAQ	AENT	Fri, Apr 12, 2013	27.79	28.01	27.82	28.01
2468	NASDAQ	AENT	Thu, Apr 11, 2013	28.03	28.33	28.25	28.31
2467	NASDAQ	AENT	Wed, Apr 10, 2013	27.55	27.97	27.55	27.97
2466	NASDAQ	AENT	Tue, Apr 9, 2013	27.18	27.51	26.26	27.51
2465	NASDAQ	AENT	Mon, Apr 8, 2013	27.00	27.19	27.00	27.19
2464	NASDAQ	AENT	Fri, Apr 5, 2013	26.92	27.00	26.89	27.00
2463	NASDAQ	AENT	Thu, Apr 4, 2013	26.85	27.22	26.85	27.22
2462	NASDAQ	AENT	Wed, Apr 3, 2013	26.27	26.57	26.20	26.20
2461	NASDAQ	AENT	Tue, Apr 2, 2013	26.69	26.75	26.69	26.73
2460	NASDAQ	AENT	Mon, Apr 1, 2013	26.70	26.70	26.49	26.49
2459	NASDAQ	AENT	Thu, Mar 28, 2013	26.99	27.19	26.99	27.02
2458	NASDAQ	AENT	Wed, Mar 27, 2013	27.09	27.09	27.08	27.08
2457	NASDAQ	AENT	Tue, Mar 26, 2013	27.19	27.19	27.03	27.05
2456	NASDAQ	AENT	Mon, Mar 25, 2013	26.92	27.29	27.04	27.05
2455	NASDAQ	AENT	Fri, Mar 22, 2013	27.06	27.20	27.06	27.20
2454	NASDAQ	AENT	Thu, Mar 21, 2013	27.30	27.30	27.30	27.30
2453	NASDAQ	AENT	Wed, Mar 20, 2013	26.97	27.26	27.19	27.26
2452	NASDAQ	AENT	Tue, Mar 19, 2013	27.13	27.14	26.88	26.97
2451	NASDAQ	AENT	Mon, Mar 18, 2013	27.26	27.33	27.22	27.22
2450	NASDAQ	AENT	Fri, Mar 15, 2013	27.28	27.43	27.43	27.43
2449	NASDAQ	AENT	Thu, Mar 14, 2013	27.51	27.50	27.44	27.50
2448	NASDAQ	AENT	Wed, Mar 13, 2013	27.33	27.22	27.14	27.21
2447	NASDAQ	AENT	Tue, Mar 12, 2013	27.65	27.65	27.56	27.56
2446	NASDAQ	AENT	Mon, Mar 11, 2013	27.54	27.75	26.44	27.75
2445	NASDAQ	AENT	Fri, Mar 8, 2013	27.49	27.50	27.20	27.34
2444	NASDAQ	AENT	Thu, Mar 7, 2013	27.39	27.39	27.16	27.16
2443	NASDAQ	AENT	Wed, Mar 6, 2013	27.50	27.43	27.36	27.37
2442	NASDAQ	AENT	Tue, Mar 5, 2013	27.23	27.28	27.23	27.26
2441	NASDAQ	AENT	Mon, Mar 4, 2013	27.03	27.17	26.86	27.15
2440	NASDAQ	AENT	Fri, Mar 1, 2013	27.22	27.07	27.07	27.07
2439	NASDAQ	AENT	Thu, Feb 28, 2013	27.14	27.34	27.03	27.12
2438	NASDAQ	AENT	Wed, Feb 27, 2013	27.09	27.09	26.89	26.99
2437	NASDAQ	AENT	Tue, Feb 26, 2013	26.84	26.98	26.84	26.98
2436	NASDAQ	AENT	Mon, Feb 25, 2013	27.28	27.38	26.81	27.12
2435	NASDAQ	AENT	Fri, Feb 22, 2013	27.06	27.16	26.90	27.16
2434	NASDAQ	AENT	Thu, Feb 21, 2013	27.05	27.05	26.65	26.69
2433	NASDAQ	AENT	Wed, Feb 20, 2013	27.36	27.39	27.20	27.30
2432	NASDAQ	AENT	Tue, Feb 19, 2013	27.34	27.50	27.34	27.50
2431	NASDAQ	AENT	Fri, Feb 15, 2013	27.18	27.18	27.05	27.14
2430	NASDAQ	AENT	Thu, Feb 14, 2013	27.44	27.44	27.27	27.13
2429	NASDAQ	AENT	Wed, Feb 13, 2013	27.43	27.52	27.39	27.24
2428	NASDAQ	AENT	Tue, Feb 12, 2013	27.50	27.50	27.14	27.49
2427	NASDAQ	AENT	Mon, Feb 11, 2013	27.43	27.43	27.43	27.43
2426	NASDAQ	AENT	Fri, Feb 8, 2013	27.23	27.37	27.20	27.24
2425	NASDAQ	AENT	Thu, Feb 7, 2013	27.35	27.38	27.11	27.14
2424	NASDAQ	AENT	Wed, Feb 6, 2013	27.03	27.26	27.03	27.26
2423	NASDAQ	AENT	Tue, Feb 5, 2013	26.92	27.28	26.92	27.28
2422	NASDAQ	AENT	Mon, Feb 4, 2013	27.06	27.10	27.05	27.05
2421	NASDAQ	AENT	Fri, Feb 1, 2013	27.12	27.39	27.11	27.24
2420	NASDAQ	AENT	Thu, Jan 31, 2013	27.10	27.19	27.08	27.01
2419	NASDAQ	AENT	Wed, Jan 30, 2013	27.06	27.19	27.06	27.14
2418	NASDAQ	AENT	Tue, Jan 29, 2013	26.79	27.16	26.79	27.00
2417	NASDAQ	AENT	Mon, Jan 28, 2013	26.83	26.83	26.61	26.61
2416	NASDAQ	AENT	Fri, Jan 25, 2013	26.90	26.90	26.60	26.63
2415	NASDAQ	AENT	Wed, Jan 23, 2013	26.82	26.82	26.72	26.60
2414	NASDAQ	AENT	Tue, Jan 22, 2013	26.97	26.97	26.66	26.92
2413	NASDAQ	AENT	Fri, Jan 18, 2013	26.96	27.00	26.87	26.85
2412	NASDAQ	AENT	Thu, Jan 17, 2013	26.72	27.00	26.72	26.71
2411	NASDAQ	AENT	Wed, Jan 16, 2013	26.91	26.91	26.57	26.47
2410	NASDAQ	AENT	Tue, Jan 15, 2013	26.87	27.00	26.75	27.00
2409	NASDAQ	AENT	Mon, Jan 14, 2013	26.95	27.10	26.95	27.05
2408	NASDAQ	AENT	Fri, Jan 11, 2013	26.99	26.99	26.86	26.76
2407	NASDAQ	AENT	Thu, Jan 10, 2013	26.70	27.02	26.70	26.72
2406	NASDAQ	AENT	Wed, Jan 9, 2013	26.46	26.51	26.42	26.51
2405	NASDAQ	AENT	Tue, Jan 8, 2013	26.76	26.76	26.27	26.30
2404	NASDAQ	AENT	Mon, Jan 7, 2013	27.00	27.00	26.65	26.94
2403	NASDAQ	AENT	Fri, Jan 4, 2013	26.94	27.06	26.81	26.84
2402	NASDAQ	AENT	Thu, Jan 3, 2013	27.18	27.19	26.97	27.19
2401	NASDAQ	AENT	Wed, Jan 2, 2013	26.48	27.19	26.48	27.22
2400	NASDAQ	AENT	Mon, Dec 31, 2012	26.30	26.30	26.18	26.18
2399	NASDAQ	AENT	Fri, Dec 28, 2012	26.13	26.17	26.08	25.99
2398	NASDAQ	AENT	Thu, Dec 27, 2012	26.06	26.15	25.94	25.95
2397	NASDAQ	AENT	Wed, Dec 26, 2012	25.97	26.15	25.97	26.08
2396	NASDAQ	AENT	Mon, Dec 24, 2012	26.09	26.09	25.95	25.89
2395	NASDAQ	AENT	Fri, Dec 21, 2012	26.27	26.27	25.91	25.93
2394	NASDAQ	AENT	Thu, Dec 20, 2012	26.00	26.28	25.99	26.01
2393	NASDAQ	AENT	Wed, Dec 19, 2012	25.77	26.11	25.77	26.32
2392	NASDAQ	AENT	Tue, Dec 18, 2012	25.34	25.78	25.34	25.63
2391	NASDAQ	AENT	Mon, Dec 17, 2012	25.19	25.33	25.19	25.16
2390	NASDAQ	AENT	Fri, Dec 14, 2012	25.08	25.23	25.08	25.07
2389	NASDAQ	AENT	Thu, Dec 13, 2012	25.11	25.19	25.05	24.97
2388	NASDAQ	AENT	Wed, Dec 12, 2012	24.54	25.21	24.54	25.13
2387	NASDAQ	AENT	Tue, Dec 11, 2012	24.61	24.92	24.61	24.92
2386	NASDAQ	AENT	Mon, Dec 10, 2012	24.79	24.85	24.74	24.65
2385	NASDAQ	AENT	Fri, Dec 7, 2012	25.25	25.25	24.58	24.93
2384	NASDAQ	AENT	Thu, Dec 6, 2012	24.55	24.66	24.55	24.50
2383	NASDAQ	AENT	Wed, Dec 5, 2012	24.49	24.54	24.41	24.41
2382	NASDAQ	AENT	Tue, Dec 4, 2012	24.40	24.48	24.37	24.38
2381	NASDAQ	AENT	Mon, Dec 3, 2012	24.45	24.65	24.23	24.34
2380	NASDAQ	AENT	Fri, Nov 30, 2012	24.56	24.61	24.52	24.49
2379	NASDAQ	AENT	Thu, Nov 29, 2012	24.26	24.57	24.26	24.51
2378	NASDAQ	AENT	Wed, Nov 28, 2012	24.19	24.24	23.92	24.10
2377	NASDAQ	AENT	Tue, Nov 27, 2012	24.37	24.37	24.18	24.16
2376	NASDAQ	AENT	Mon, Nov 26, 2012	24.41	24.41	24.25	24.30
2375	NASDAQ	AENT	Fri, Nov 23, 2012	23.99	24.41	23.99	24.18
2374	NASDAQ	AENT	Wed, Nov 21, 2012	23.73	23.98	23.72	23.98
2373	NASDAQ	AENT	Tue, Nov 20, 2012	24.02	24.02	23.73	23.77
2372	NASDAQ	AENT	Mon, Nov 19, 2012	23.80	23.88	23.80	23.88
2371	NASDAQ	AENT	Fri, Nov 16, 2012	23.32	23.70	23.32	23.68
2370	NASDAQ	AENT	Thu, Nov 15, 2012	23.09	23.43	23.08	23.15
2369	NASDAQ	AENT	Wed, Nov 14, 2012	23.42	23.45	23.03	23.02
2368	NASDAQ	AENT	Tue, Nov 13, 2012	23.19	23.32	23.19	23.32
2367	NASDAQ	AENT	Mon, Nov 12, 2012	23.68	23.68	23.62	23.63
2366	NASDAQ	AENT	Fri, Nov 9, 2012	23.86	23.86	23.86	23.86
2365	NASDAQ	AENT	Thu, Nov 8, 2012	23.79	23.83	23.57	23.45
2364	NASDAQ	AENT	Wed, Nov 7, 2012	23.67	23.91	23.58	23.91
2363	NASDAQ	AENT	Tue, Nov 6, 2012	23.97	24.15	23.96	24.13
2362	NASDAQ	AENT	Mon, Nov 5, 2012	23.68	23.91	23.64	23.91
2361	NASDAQ	AENT	Fri, Nov 2, 2012	24.02	24.07	23.76	23.73
2360	NASDAQ	AENT	Thu, Nov 1, 2012	23.78	24.02	23.77	23.75
2359	NASDAQ	AENT	Wed, Oct 31, 2012	23.85	23.85	23.85	23.85
2358	NASDAQ	AENT	Fri, Oct 26, 2012	24.07	24.08	23.79	23.92
2357	NASDAQ	AENT	Thu, Oct 25, 2012	24.37	24.37	23.86	24.00
2356	NASDAQ	AENT	Wed, Oct 24, 2012	23.94	23.94	23.94	23.94
2355	NASDAQ	AENT	Tue, Oct 23, 2012	24.32	24.32	23.75	23.90
2354	NASDAQ	AENT	Mon, Oct 22, 2012	24.01	24.35	24.01	24.06
2353	NASDAQ	AENT	Fri, Oct 19, 2012	24.30	24.31	23.96	24.22
2352	NASDAQ	AENT	Thu, Oct 18, 2012	24.16	24.48	24.16	24.27
2351	NASDAQ	AENT	Wed, Oct 17, 2012	24.00	24.15	23.96	24.10
2350	NASDAQ	AENT	Tue, Oct 16, 2012	23.73	24.03	23.73	23.96
2349	NASDAQ	AENT	Mon, Oct 15, 2012	23.50	23.76	23.50	23.47
2348	NASDAQ	AENT	Fri, Oct 12, 2012	23.61	23.61	23.54	23.54
2347	NASDAQ	AENT	Thu, Oct 11, 2012	23.43	23.43	23.41	23.41
2346	NASDAQ	AENT	Wed, Oct 10, 2012	23.49	23.49	23.29	23.25
2345	NASDAQ	AENT	Tue, Oct 9, 2012	23.50	23.51	23.31	23.31
2344	NASDAQ	AENT	Mon, Oct 8, 2012	23.96	23.96	23.78	23.70
2343	NASDAQ	AENT	Fri, Oct 5, 2012	24.00	24.10	23.90	24.10
2342	NASDAQ	AENT	Thu, Oct 4, 2012	23.81	24.12	23.81	23.87
2341	NASDAQ	AENT	Wed, Oct 3, 2012	23.91	23.93	23.76	23.66
2340	NASDAQ	AENT	Tue, Oct 2, 2012	23.96	24.06	23.83	23.67
2339	NASDAQ	AENT	Mon, Oct 1, 2012	23.96	23.96	23.96	23.96
2338	NASDAQ	AENT	Fri, Sep 28, 2012	23.75	23.76	23.75	23.76
2337	NASDAQ	AENT	Thu, Sep 27, 2012	23.78	24.24	23.78	24.23
2336	NASDAQ	AENT	Wed, Sep 26, 2012	24.02	24.02	23.64	23.56
2335	NASDAQ	AENT	Tue, Sep 25, 2012	24.28	24.36	24.02	24.03
2334	NASDAQ	AENT	Mon, Sep 24, 2012	24.25	24.25	24.25	24.25
2333	NASDAQ	AENT	Fri, Sep 21, 2012	24.48	24.50	24.39	24.39
2332	NASDAQ	AENT	Thu, Sep 20, 2012	24.54	24.58	24.43	24.49
2331	NASDAQ	AENT	Wed, Sep 19, 2012	24.85	24.94	24.85	24.94
2330	NASDAQ	AENT	Tue, Sep 18, 2012	24.71	24.76	24.71	24.76
2329	NASDAQ	AENT	Mon, Sep 17, 2012	24.93	24.93	24.64	24.71
2328	NASDAQ	AENT	Fri, Sep 14, 2012	24.99	25.12	24.92	25.00
2327	NASDAQ	AENT	Thu, Sep 13, 2012	24.46	24.46	24.46	24.46
2326	NASDAQ	AENT	Tue, Sep 11, 2012	23.83	24.04	23.82	23.95
2325	NASDAQ	AENT	Mon, Sep 10, 2012	23.93	23.93	23.79	23.82
2324	NASDAQ	AENT	Fri, Sep 7, 2012	23.56	23.95	23.56	23.90
2323	NASDAQ	AENT	Thu, Sep 6, 2012	23.14	23.52	23.14	23.50
2322	NASDAQ	AENT	Wed, Sep 5, 2012	22.92	23.03	22.87	23.01
2321	NASDAQ	AENT	Tue, Sep 4, 2012	23.25	23.25	23.13	23.25
2320	NASDAQ	AENT	Fri, Aug 31, 2012	23.46	23.46	23.40	23.40
2319	NASDAQ	AENT	Thu, Aug 30, 2012	23.31	23.34	23.30	23.34
2318	NASDAQ	AENT	Wed, Aug 29, 2012	23.76	23.85	23.67	23.67
2317	NASDAQ	AENT	Tue, Aug 28, 2012	23.65	23.80	23.65	23.80
2316	NASDAQ	AENT	Mon, Aug 27, 2012	23.90	23.94	23.79	23.84
2315	NASDAQ	AENT	Thu, Aug 23, 2012	24.15	24.15	24.00	24.00
2314	NASDAQ	AENT	Wed, Aug 22, 2012	24.00	24.15	23.97	24.08
2313	NASDAQ	AENT	Tue, Aug 21, 2012	24.16	24.16	24.15	24.15
2312	NASDAQ	AENT	Mon, Aug 20, 2012	24.06	24.08	23.95	23.96
2311	NASDAQ	AENT	Fri, Aug 17, 2012	24.06	24.10	24.06	24.10
2310	NASDAQ	AENT	Thu, Aug 16, 2012	23.93	24.05	23.92	24.05
2309	NASDAQ	AENT	Wed, Aug 15, 2012	23.83	23.87	23.67	23.80
2308	NASDAQ	AENT	Tue, Aug 14, 2012	23.96	23.96	23.83	23.96
2307	NASDAQ	AENT	Mon, Aug 13, 2012	24.03	24.06	23.87	24.01
2306	NASDAQ	AENT	Thu, Aug 9, 2012	24.02	24.06	24.02	24.06
2305	NASDAQ	AENT	Wed, Aug 8, 2012	23.85	24.00	23.85	24.00
2304	NASDAQ	AENT	Tue, Aug 7, 2012	24.02	24.20	24.02	24.15
2303	NASDAQ	AENT	Mon, Aug 6, 2012	23.84	23.98	23.83	23.86
2302	NASDAQ	AENT	Fri, Aug 3, 2012	23.69	23.75	23.69	23.75
2301	NASDAQ	AENT	Thu, Aug 2, 2012	23.29	23.30	23.29	23.30
2300	NASDAQ	AENT	Wed, Aug 1, 2012	23.45	23.49	23.22	23.22
2299	NASDAQ	AENT	Tue, Jul 31, 2012	23.59	23.59	23.32	23.38
2298	NASDAQ	AENT	Mon, Jul 30, 2012	23.42	23.42	23.18	23.38
2297	NASDAQ	AENT	Fri, Jul 27, 2012	23.11	23.31	23.09	23.31
2296	NASDAQ	AENT	Thu, Jul 26, 2012	22.90	22.90	22.72	22.76
2295	NASDAQ	AENT	Wed, Jul 25, 2012	22.39	22.39	22.39	22.39
2294	NASDAQ	AENT	Tue, Jul 24, 2012	22.22	22.43	22.22	22.43
2293	NASDAQ	AENT	Mon, Jul 23, 2012	22.28	22.28	22.17	22.17
2292	NASDAQ	AENT	Fri, Jul 20, 2012	23.02	23.02	22.73	22.74
2291	NASDAQ	AENT	Thu, Jul 19, 2012	23.23	23.23	23.12	23.12
2290	NASDAQ	AENT	Wed, Jul 18, 2012	23.18	23.18	23.18	23.18
2289	NASDAQ	AENT	Tue, Jul 17, 2012	22.93	22.93	22.87	22.87
2288	NASDAQ	AENT	Mon, Jul 16, 2012	22.88	22.90	22.88	22.90
2287	NASDAQ	AENT	Fri, Jul 13, 2012	23.00	23.04	22.88	23.04
2286	NASDAQ	AENT	Thu, Jul 12, 2012	22.91	22.91	22.91	22.91
2285	NASDAQ	AENT	Wed, Jul 11, 2012	23.20	23.24	23.03	23.24
2284	NASDAQ	AENT	Tue, Jul 10, 2012	23.56	23.56	23.04	23.09
2283	NASDAQ	AENT	Mon, Jul 9, 2012	23.37	23.37	23.27	23.30
2282	NASDAQ	AENT	Fri, Jul 6, 2012	23.49	23.49	23.47	23.47
2281	NASDAQ	AENT	Tue, Jul 3, 2012	24.05	24.07	24.05	24.07
2280	NASDAQ	AENT	Mon, Jul 2, 2012	23.68	23.68	23.64	23.64
2279	NASDAQ	AENT	Fri, Jun 29, 2012	23.64	23.64	23.50	23.50
2278	NASDAQ	AENT	Thu, Jun 28, 2012	22.73	22.84	22.73	22.84
2277	NASDAQ	AENT	Wed, Jun 27, 2012	22.87	22.87	22.79	22.84
2276	NASDAQ	AENT	Tue, Jun 26, 2012	22.55	22.59	22.53	22.56
2275	NASDAQ	AENT	Mon, Jun 25, 2012	22.60	22.60	22.37	22.44
2274	NASDAQ	AENT	Fri, Jun 22, 2012	22.83	22.86	22.83	22.86
2273	NASDAQ	AENT	Thu, Jun 21, 2012	23.01	23.01	22.90	22.92
2272	NASDAQ	AENT	Wed, Jun 20, 2012	23.37	23.50	23.25	23.25
2271	NASDAQ	AENT	Tue, Jun 19, 2012	23.00	23.44	23.00	23.31
2270	NASDAQ	AENT	Mon, Jun 18, 2012	22.86	22.97	22.86	22.97
2269	NASDAQ	AENT	Fri, Jun 15, 2012	22.69	23.05	22.66	23.05
2268	NASDAQ	AENT	Thu, Jun 14, 2012	22.75	22.76	22.75	22.76
2267	NASDAQ	AENT	Wed, Jun 13, 2012	22.60	22.85	22.52	22.52
2266	NASDAQ	AENT	Tue, Jun 12, 2012	22.70	22.70	22.70	22.70
2265	NASDAQ	AENT	Mon, Jun 11, 2012	22.76	22.76	22.44	22.60
2264	NASDAQ	AENT	Fri, Jun 8, 2012	22.55	22.60	22.43	22.43
2263	NASDAQ	AENT	Thu, Jun 7, 2012	22.75	22.79	22.75	22.79
2262	NASDAQ	AENT	Wed, Jun 6, 2012	22.29	22.71	22.29	22.71
2261	NASDAQ	AENT	Mon, Jun 4, 2012	21.98	21.98	21.62	21.75
2260	NASDAQ	AENT	Fri, Jun 1, 2012	22.00	22.00	21.99	21.99
2259	NASDAQ	AENT	Thu, May 31, 2012	22.36	22.39	22.18	22.39
2258	NASDAQ	AENT	Wed, May 30, 2012	22.24	22.32	22.24	22.32
2257	NASDAQ	AENT	Tue, May 29, 2012	22.70	22.80	22.70	22.80
2256	NASDAQ	AENT	Thu, May 24, 2012	22.52	22.52	22.35	22.35
2255	NASDAQ	AENT	Wed, May 23, 2012	22.50	22.51	22.25	22.38
2254	NASDAQ	AENT	Tue, May 22, 2012	22.92	22.94	22.75	22.75
2253	NASDAQ	AENT	Mon, May 21, 2012	22.71	22.76	22.71	22.76
2252	NASDAQ	AENT	Fri, May 18, 2012	22.67	22.67	22.51	22.54
2251	NASDAQ	AENT	Thu, May 17, 2012	23.09	23.09	22.82	22.82
2250	NASDAQ	AENT	Wed, May 16, 2012	23.18	23.18	23.18	23.18
2249	NASDAQ	AENT	Tue, May 15, 2012	23.62	23.62	23.21	23.23
2248	NASDAQ	AENT	Mon, May 14, 2012	23.67	23.67	23.49	23.59
2247	NASDAQ	AENT	Fri, May 11, 2012	23.96	23.96	23.96	23.96
2246	NASDAQ	AENT	Thu, May 10, 2012	24.15	24.16	24.02	24.05
2245	NASDAQ	AENT	Wed, May 9, 2012	24.15	24.15	24.06	24.06
2244	NASDAQ	AENT	Tue, May 8, 2012	24.16	24.16	23.89	24.04
2243	NASDAQ	AENT	Mon, May 7, 2012	24.40	24.43	24.33	24.35
2242	NASDAQ	AENT	Fri, May 4, 2012	24.49	24.58	24.49	24.54
2241	NASDAQ	AENT	Thu, May 3, 2012	24.85	24.91	24.73	24.77
2240	NASDAQ	AENT	Wed, May 2, 2012	24.83	24.98	24.83	24.90
2239	NASDAQ	AENT	Tue, May 1, 2012	24.92	25.24	24.92	25.06
2238	NASDAQ	AENT	Mon, Apr 30, 2012	25.25	25.25	25.25	25.25
2237	NASDAQ	AENT	Fri, Apr 27, 2012	25.22	25.31	25.19	25.31
2236	NASDAQ	AENT	Thu, Apr 26, 2012	25.08	25.21	24.98	25.21
2235	NASDAQ	AENT	Wed, Apr 25, 2012	24.90	24.99	24.79	24.99
2234	NASDAQ	AENT	Tue, Apr 24, 2012	24.97	24.97	24.81	24.81
2233	NASDAQ	AENT	Mon, Apr 23, 2012	24.70	24.71	24.68	24.68
2232	NASDAQ	AENT	Fri, Apr 20, 2012	25.16	25.16	25.09	25.09
2231	NASDAQ	AENT	Thu, Apr 19, 2012	25.19	25.28	25.08	25.08
2230	NASDAQ	AENT	Wed, Apr 18, 2012	25.00	25.11	25.00	25.05
2229	NASDAQ	AENT	Mon, Apr 16, 2012	24.98	25.07	24.98	25.00
2228	NASDAQ	AENT	Fri, Apr 13, 2012	25.09	25.09	25.09	25.09
2227	NASDAQ	AENT	Thu, Apr 12, 2012	25.40	25.40	25.14	25.14
2226	NASDAQ	AENT	Wed, Apr 11, 2012	24.95	24.97	24.65	24.94
2225	NASDAQ	AENT	Tue, Apr 10, 2012	24.87	24.87	24.49	24.54
2224	NASDAQ	AENT	Mon, Apr 9, 2012	24.89	24.89	24.50	24.82
2223	NASDAQ	AENT	Thu, Apr 5, 2012	25.42	25.42	25.20	25.29
2222	NASDAQ	AENT	Wed, Apr 4, 2012	24.99	25.08	24.97	25.08
2221	NASDAQ	AENT	Tue, Apr 3, 2012	25.87	25.91	25.78	25.90
2220	NASDAQ	AENT	Mon, Apr 2, 2012	25.96	25.96	25.96	25.96
2219	NASDAQ	AENT	Fri, Mar 30, 2012	25.61	25.74	25.54	25.64
2218	NASDAQ	AENT	Thu, Mar 29, 2012	25.59	25.59	25.34	25.40
2217	NASDAQ	AENT	Wed, Mar 28, 2012	25.83	25.83	25.83	25.83
2216	NASDAQ	AENT	Tue, Mar 27, 2012	26.08	26.11	25.92	26.00
2215	NASDAQ	AENT	Mon, Mar 26, 2012	25.65	26.04	25.65	25.67
2214	NASDAQ	AENT	Fri, Mar 23, 2012	25.50	25.55	25.36	25.36
2213	NASDAQ	AENT	Thu, Mar 22, 2012	25.50	25.56	25.49	25.49
2212	NASDAQ	AENT	Wed, Mar 21, 2012	25.82	25.82	25.66	25.72
2211	NASDAQ	AENT	Mon, Mar 19, 2012	26.04	26.25	26.04	26.25
2210	NASDAQ	AENT	Fri, Mar 16, 2012	26.06	26.12	26.06	26.12
2209	NASDAQ	AENT	Thu, Mar 15, 2012	25.87	26.11	25.78	25.93
2208	NASDAQ	AENT	Wed, Mar 14, 2012	26.18	26.18	25.77	25.77
2207	NASDAQ	AENT	Tue, Mar 13, 2012	25.76	26.12	25.76	26.11
2206	NASDAQ	AENT	Mon, Mar 12, 2012	25.83	25.86	25.62	25.66
2205	NASDAQ	AENT	Fri, Mar 9, 2012	25.81	26.20	25.69	25.87
2204	NASDAQ	AENT	Thu, Mar 8, 2012	25.57	25.82	25.40	25.45
2203	NASDAQ	AENT	Wed, Mar 7, 2012	25.22	25.43	24.65	25.27
2202	NASDAQ	AENT	Tue, Mar 6, 2012	24.99	25.42	24.85	24.85
2201	NASDAQ	AENT	Mon, Mar 5, 2012	25.76	25.87	25.55	25.60
2200	NASDAQ	AENT	Fri, Mar 2, 2012	25.94	26.05	25.94	26.02
2199	NASDAQ	AENT	Thu, Mar 1, 2012	26.07	26.20	26.02	26.20
2198	NASDAQ	AENT	Wed, Feb 29, 2012	26.49	26.49	25.99	25.99
2197	NASDAQ	AENT	Tue, Feb 28, 2012	26.16	26.45	26.16	26.37
2196	NASDAQ	AENT	Mon, Feb 27, 2012	25.90	26.01	25.70	26.00
2195	NASDAQ	AENT	Fri, Feb 24, 2012	25.99	26.00	25.97	25.97
2194	NASDAQ	AENT	Thu, Feb 23, 2012	25.91	25.91	25.73	25.73
2193	NASDAQ	AENT	Wed, Feb 22, 2012	25.99	25.99	25.73	25.91
2192	NASDAQ	AENT	Tue, Feb 21, 2012	25.90	25.95	25.76	25.95
2191	NASDAQ	AENT	Fri, Feb 17, 2012	26.41	26.41	25.75	25.85
2190	NASDAQ	AENT	Thu, Feb 16, 2012	25.75	25.95	25.74	25.95
2189	NASDAQ	AENT	Wed, Feb 15, 2012	25.83	26.02	25.61	25.65
2188	NASDAQ	AENT	Tue, Feb 14, 2012	25.32	25.50	25.23	25.23
2187	NASDAQ	AENT	Mon, Feb 13, 2012	25.47	25.58	25.34	25.47
2186	NASDAQ	AENT	Fri, Feb 10, 2012	25.24	25.26	25.15	25.15
2185	NASDAQ	AENT	Thu, Feb 9, 2012	25.80	25.80	25.78	25.78
2184	NASDAQ	AENT	Wed, Feb 8, 2012	25.80	25.80	25.72	25.76
2183	NASDAQ	AENT	Tue, Feb 7, 2012	25.29	25.66	25.29	25.60
2182	NASDAQ	AENT	Mon, Feb 6, 2012	25.35	25.54	25.24	25.50
2181	NASDAQ	AENT	Fri, Feb 3, 2012	25.50	25.76	25.49	25.59
2180	NASDAQ	AENT	Thu, Feb 2, 2012	25.30	25.30	25.30	25.30
2179	NASDAQ	AENT	Wed, Feb 1, 2012	24.99	25.16	24.99	25.16
2178	NASDAQ	AENT	Tue, Jan 31, 2012	25.00	25.00	24.71	24.81
2177	NASDAQ	AENT	Mon, Jan 30, 2012	24.71	24.76	24.65	24.65
2176	NASDAQ	AENT	Thu, Jan 26, 2012	25.18	25.18	24.84	24.84
2175	NASDAQ	AENT	Wed, Jan 25, 2012	24.23	24.96	24.23	24.96
2174	NASDAQ	AENT	Tue, Jan 24, 2012	24.49	24.61	24.37	24.61
2173	NASDAQ	AENT	Mon, Jan 23, 2012	24.44	24.70	24.44	24.70
2172	NASDAQ	AENT	Fri, Jan 20, 2012	24.26	24.46	24.26	24.45
2171	NASDAQ	AENT	Thu, Jan 19, 2012	23.88	24.10	23.86	24.08
2170	NASDAQ	AENT	Wed, Jan 18, 2012	23.65	24.02	23.65	23.82
2169	NASDAQ	AENT	Tue, Jan 17, 2012	23.74	23.74	23.54	23.64
2168	NASDAQ	AENT	Fri, Jan 13, 2012	23.50	23.52	23.50	23.52
2167	NASDAQ	AENT	Thu, Jan 12, 2012	23.58	23.67	23.58	23.67
2166	NASDAQ	AENT	Wed, Jan 11, 2012	23.47	23.47	23.40	23.44
2165	NASDAQ	AENT	Tue, Jan 10, 2012	23.44	23.66	23.44	23.61
2164	NASDAQ	AENT	Mon, Jan 9, 2012	23.24	23.24	23.02	23.02
2163	NASDAQ	AENT	Fri, Jan 6, 2012	23.11	23.29	23.00	23.07
2162	NASDAQ	AENT	Thu, Jan 5, 2012	23.08	23.20	23.08	23.20
2161	NASDAQ	AENT	Wed, Jan 4, 2012	23.31	23.39	23.15	23.17
2160	NASDAQ	AENT	Tue, Jan 3, 2012	22.99	23.40	22.99	23.39
2159	NASDAQ	AENT	Fri, Dec 30, 2011	22.38	22.44	22.38	22.43
2158	NASDAQ	AENT	Thu, Dec 29, 2011	22.25	22.33	22.10	22.33
2157	NASDAQ	AENT	Wed, Dec 28, 2011	22.39	22.39	22.01	22.12
2156	NASDAQ	AENT	Tue, Dec 27, 2011	22.41	22.67	22.31	22.31
2155	NASDAQ	AENT	Fri, Dec 23, 2011	22.44	22.50	22.38	22.38
2154	NASDAQ	AENT	Thu, Dec 22, 2011	22.08	22.47	22.08	22.34
2153	NASDAQ	AENT	Wed, Dec 21, 2011	22.12	22.45	22.01	22.23
2152	NASDAQ	AENT	Tue, Dec 20, 2011	22.11	22.35	21.91	22.23
2151	NASDAQ	AENT	Mon, Dec 19, 2011	22.06	22.24	21.69	21.69
2150	NASDAQ	AENT	Fri, Dec 16, 2011	22.24	22.27	22.00	22.03
2149	NASDAQ	AENT	Thu, Dec 15, 2011	22.64	22.64	22.21	22.30
2148	NASDAQ	AENT	Wed, Dec 14, 2011	22.80	22.80	22.36	22.36
2147	NASDAQ	AENT	Tue, Dec 13, 2011	23.00	23.00	23.00	23.00
2146	NASDAQ	AENT	Mon, Dec 12, 2011	22.92	23.32	22.92	23.25
2145	NASDAQ	AENT	Fri, Dec 9, 2011	23.55	23.60	23.55	23.60
2144	NASDAQ	AENT	Thu, Dec 8, 2011	23.39	23.43	23.36	23.38
2143	NASDAQ	AENT	Wed, Dec 7, 2011	23.93	23.93	23.65	23.73
2142	NASDAQ	AENT	Tue, Dec 6, 2011	23.80	23.80	23.60	23.60
2141	NASDAQ	AENT	Mon, Dec 5, 2011	23.87	23.87	23.87	23.87
2140	NASDAQ	AENT	Fri, Dec 2, 2011	23.73	23.75	23.63	23.63
2139	NASDAQ	AENT	Thu, Dec 1, 2011	23.59	23.70	23.39	23.50
2138	NASDAQ	AENT	Wed, Nov 30, 2011	23.49	23.63	23.42	23.63
2137	NASDAQ	AENT	Tue, Nov 29, 2011	22.54	22.84	22.54	22.59
2136	NASDAQ	AENT	Mon, Nov 28, 2011	22.92	22.92	22.46	22.50
2135	NASDAQ	AENT	Fri, Nov 25, 2011	21.79	21.96	21.79	21.84
2134	NASDAQ	AENT	Wed, Nov 23, 2011	21.94	21.94	21.70	21.75
2133	NASDAQ	AENT	Tue, Nov 22, 2011	21.97	22.40	21.97	22.32
2132	NASDAQ	AENT	Mon, Nov 21, 2011	22.13	22.24	22.01	22.22
2131	NASDAQ	AENT	Fri, Nov 18, 2011	22.64	22.76	22.64	22.66
2130	NASDAQ	AENT	Thu, Nov 17, 2011	23.34	23.34	22.75	22.77
2129	NASDAQ	AENT	Wed, Nov 16, 2011	23.19	23.33	23.00	23.00
2128	NASDAQ	AENT	Tue, Nov 15, 2011	23.31	23.57	23.29	23.57
2127	NASDAQ	AENT	Mon, Nov 14, 2011	24.08	24.08	23.41	23.47
2126	NASDAQ	AENT	Fri, Nov 11, 2011	23.46	23.73	23.46	23.64
2125	NASDAQ	AENT	Thu, Nov 10, 2011	22.94	23.36	22.94	23.14
2124	NASDAQ	AENT	Wed, Nov 9, 2011	23.01	23.60	23.01	23.14
2123	NASDAQ	AENT	Mon, Nov 7, 2011	23.80	24.02	23.80	24.02
2122	NASDAQ	AENT	Fri, Nov 4, 2011	23.75	23.86	23.73	23.86
2121	NASDAQ	AENT	Thu, Nov 3, 2011	23.83	23.94	23.79	23.94
2120	NASDAQ	AENT	Wed, Nov 2, 2011	23.60	23.67	23.56	23.67
2119	NASDAQ	AENT	Tue, Nov 1, 2011	23.47	23.66	23.23	23.56
2118	NASDAQ	AENT	Mon, Oct 31, 2011	24.37	24.37	24.09	24.09
2117	NASDAQ	AENT	Fri, Oct 28, 2011	24.88	25.16	24.88	24.93
2116	NASDAQ	AENT	Thu, Oct 27, 2011	24.98	25.30	24.85	25.28
2115	NASDAQ	AENT	Wed, Oct 26, 2011	23.91	24.09	23.69	24.02
2114	NASDAQ	AENT	Tue, Oct 25, 2011	23.60	23.78	23.60	23.68
2113	NASDAQ	AENT	Mon, Oct 24, 2011	23.62	23.99	23.62	23.97
2112	NASDAQ	AENT	Fri, Oct 21, 2011	23.31	23.40	23.31	23.34
2111	NASDAQ	AENT	Thu, Oct 20, 2011	23.20	23.20	22.85	22.94
2110	NASDAQ	AENT	Wed, Oct 19, 2011	23.62	23.63	23.39	23.39
2109	NASDAQ	AENT	Tue, Oct 18, 2011	22.91	23.09	22.90	23.09
2108	NASDAQ	AENT	Mon, Oct 17, 2011	23.29	23.57	23.27	23.38
2107	NASDAQ	AENT	Fri, Oct 14, 2011	23.58	23.58	23.53	23.53
2106	NASDAQ	AENT	Thu, Oct 13, 2011	23.29	23.50	23.22	23.42
2105	NASDAQ	AENT	Wed, Oct 12, 2011	23.37	23.80	23.37	23.52
2104	NASDAQ	AENT	Tue, Oct 11, 2011	22.99	23.12	22.99	23.12
2103	NASDAQ	AENT	Mon, Oct 10, 2011	23.00	23.16	23.00	23.01
2102	NASDAQ	AENT	Fri, Oct 7, 2011	22.59	22.59	22.59	22.59
2101	NASDAQ	AENT	Thu, Oct 6, 2011	22.71	22.71	22.66	22.70
2100	NASDAQ	AENT	Wed, Oct 5, 2011	22.13	22.30	22.09	22.30
2099	NASDAQ	AENT	Tue, Oct 4, 2011	21.55	21.98	21.21	21.98
2098	NASDAQ	AENT	Mon, Oct 3, 2011	22.16	22.20	21.86	21.87
2097	NASDAQ	AENT	Fri, Sep 30, 2011	22.60	23.01	22.37	22.37
2096	NASDAQ	AENT	Thu, Sep 29, 2011	22.94	22.99	22.73	22.87
2095	NASDAQ	AENT	Tue, Sep 27, 2011	22.60	23.28	22.59	22.96
2094	NASDAQ	AENT	Mon, Sep 26, 2011	22.39	22.39	22.02	22.35
2093	NASDAQ	AENT	Fri, Sep 23, 2011	21.99	21.99	21.99	21.99
2092	NASDAQ	AENT	Thu, Sep 22, 2011	22.36	22.36	21.70	21.70
2091	NASDAQ	AENT	Wed, Sep 21, 2011	23.34	23.54	23.00	23.00
2090	NASDAQ	AENT	Tue, Sep 20, 2011	23.73	23.76	23.63	23.65
2089	NASDAQ	AENT	Mon, Sep 19, 2011	23.48	23.58	23.37	23.50
2088	NASDAQ	AENT	Fri, Sep 16, 2011	24.29	24.37	23.93	23.93
2087	NASDAQ	AENT	Thu, Sep 15, 2011	23.96	24.07	23.94	23.97
2086	NASDAQ	AENT	Wed, Sep 14, 2011	23.61	23.77	23.58	23.76
2085	NASDAQ	AENT	Tue, Sep 13, 2011	23.46	23.57	23.40	23.40
2084	NASDAQ	AENT	Mon, Sep 12, 2011	23.40	23.40	23.09	23.15
2083	NASDAQ	AENT	Fri, Sep 9, 2011	23.72	23.79	23.42	23.62
2082	NASDAQ	AENT	Thu, Sep 8, 2011	24.35	24.35	24.18	24.18
2081	NASDAQ	AENT	Wed, Sep 7, 2011	24.38	24.40	24.30	24.40
2080	NASDAQ	AENT	Fri, Sep 2, 2011	24.34	24.50	24.25	24.28
2079	NASDAQ	AENT	Thu, Sep 1, 2011	25.10	25.10	25.07	25.07
2078	NASDAQ	AENT	Wed, Aug 31, 2011	25.25	25.27	25.03	25.03
2077	NASDAQ	AENT	Tue, Aug 30, 2011	24.71	24.80	24.58	24.80
2076	NASDAQ	AENT	Mon, Aug 29, 2011	24.66	24.80	24.66	24.75
2075	NASDAQ	AENT	Fri, Aug 26, 2011	23.76	24.07	23.76	24.07
2074	NASDAQ	AENT	Thu, Aug 25, 2011	24.15	24.15	23.70	23.70
2073	NASDAQ	AENT	Wed, Aug 24, 2011	23.99	24.07	23.80	24.07
2072	NASDAQ	AENT	Tue, Aug 23, 2011	23.88	24.41	23.86	24.41
2071	NASDAQ	AENT	Mon, Aug 22, 2011	24.23	24.23	23.69	23.69
2070	NASDAQ	AENT	Fri, Aug 19, 2011	23.67	24.17	23.65	23.72
2069	NASDAQ	AENT	Thu, Aug 18, 2011	24.22	24.22	23.81	23.97
2068	NASDAQ	AENT	Wed, Aug 17, 2011	25.02	25.05	24.96	24.96
2067	NASDAQ	AENT	Tue, Aug 16, 2011	24.79	25.07	24.79	24.87
2066	NASDAQ	AENT	Mon, Aug 15, 2011	24.36	25.41	24.36	25.22
2065	NASDAQ	AENT	Fri, Aug 12, 2011	24.79	25.53	24.79	25.53
2064	NASDAQ	AENT	Thu, Aug 11, 2011	24.91	24.91	23.90	24.68
2063	NASDAQ	AENT	Wed, Aug 10, 2011	24.18	24.31	24.07	24.07
2062	NASDAQ	AENT	Tue, Aug 9, 2011	24.40	24.71	23.68	24.71
2061	NASDAQ	AENT	Mon, Aug 8, 2011	24.58	24.58	23.63	23.85
2060	NASDAQ	AENT	Fri, Aug 5, 2011	25.70	25.70	23.23	25.24
2059	NASDAQ	AENT	Thu, Aug 4, 2011	26.28	26.28	25.45	25.53
2058	NASDAQ	AENT	Wed, Aug 3, 2011	27.00	27.01	26.49	27.01
2057	NASDAQ	AENT	Tue, Aug 2, 2011	27.32	27.32	27.08	27.08
2056	NASDAQ	AENT	Mon, Aug 1, 2011	28.04	28.04	27.52	27.52
2055	NASDAQ	AENT	Fri, Jul 29, 2011	27.59	27.63	27.25	27.63
2054	NASDAQ	AENT	Thu, Jul 28, 2011	27.75	27.78	27.62	27.62
2053	NASDAQ	AENT	Wed, Jul 27, 2011	27.75	27.75	27.75	27.75
2052	NASDAQ	AENT	Tue, Jul 26, 2011	28.17	28.33	28.17	28.25
2051	NASDAQ	AENT	Mon, Jul 25, 2011	28.07	28.10	28.06	28.06
2050	NASDAQ	AENT	Fri, Jul 22, 2011	28.26	28.27	28.25	28.25
2049	NASDAQ	AENT	Thu, Jul 21, 2011	27.81	28.22	27.81	28.12
2048	NASDAQ	AENT	Wed, Jul 20, 2011	27.63	27.86	27.63	27.69
2047	NASDAQ	AENT	Tue, Jul 19, 2011	27.45	27.48	27.45	27.48
2046	NASDAQ	AENT	Mon, Jul 18, 2011	27.41	27.41	27.09	27.15
2045	NASDAQ	AENT	Fri, Jul 15, 2011	27.58	27.58	27.36	27.45
2044	NASDAQ	AENT	Thu, Jul 14, 2011	27.59	27.60	27.40	27.40
2043	NASDAQ	AENT	Wed, Jul 13, 2011	27.57	27.91	27.57	27.69
2042	NASDAQ	AENT	Tue, Jul 12, 2011	27.42	27.51	27.34	27.46
2041	NASDAQ	AENT	Fri, Jul 8, 2011	28.06	28.07	27.99	28.07
2040	NASDAQ	AENT	Thu, Jul 7, 2011	28.20	28.33	28.20	28.33
2039	NASDAQ	AENT	Wed, Jul 6, 2011	27.98	28.00	27.97	28.00
2038	NASDAQ	AENT	Tue, Jul 5, 2011	28.00	28.07	27.94	28.06
2037	NASDAQ	AENT	Fri, Jul 1, 2011	27.85	27.92	27.81	27.92
2036	NASDAQ	AENT	Thu, Jun 30, 2011	27.55	27.75	27.55	27.75
2035	NASDAQ	AENT	Wed, Jun 29, 2011	27.19	27.42	27.16	27.32
2034	NASDAQ	AENT	Tue, Jun 28, 2011	26.75	27.01	26.75	26.93
2033	NASDAQ	AENT	Mon, Jun 27, 2011	26.66	26.78	26.63	26.78
2032	NASDAQ	AENT	Fri, Jun 24, 2011	26.71	26.71	26.57	26.57
2031	NASDAQ	AENT	Thu, Jun 23, 2011	26.15	26.45	26.15	26.45
2030	NASDAQ	AENT	Wed, Jun 22, 2011	26.46	26.81	26.45	26.45
2029	NASDAQ	AENT	Tue, Jun 21, 2011	26.37	26.64	26.37	26.64
2028	NASDAQ	AENT	Mon, Jun 20, 2011	26.13	26.22	26.05	26.20
2027	NASDAQ	AENT	Fri, Jun 17, 2011	26.37	26.49	26.00	26.26
2026	NASDAQ	AENT	Thu, Jun 16, 2011	26.69	26.81	26.54	26.57
2025	NASDAQ	AENT	Wed, Jun 15, 2011	27.19	27.19	26.88	26.88
2024	NASDAQ	AENT	Tue, Jun 14, 2011	27.21	27.42	27.21	27.42
2023	NASDAQ	AENT	Mon, Jun 13, 2011	27.15	27.15	26.98	26.98
2022	NASDAQ	AENT	Fri, Jun 10, 2011	27.27	27.27	27.06	27.06
2021	NASDAQ	AENT	Thu, Jun 9, 2011	27.34	27.52	27.34	27.51
2020	NASDAQ	AENT	Wed, Jun 8, 2011	27.41	27.51	27.35	27.35
2019	NASDAQ	AENT	Tue, Jun 7, 2011	27.48	27.65	27.48	27.61
2018	NASDAQ	AENT	Mon, Jun 6, 2011	27.36	27.39	27.24	27.24
2017	NASDAQ	AENT	Fri, Jun 3, 2011	27.47	27.66	27.47	27.53
2016	NASDAQ	AENT	Thu, Jun 2, 2011	27.73	27.73	27.41	27.70
2015	NASDAQ	AENT	Wed, Jun 1, 2011	27.99	27.99	27.64	27.64
2014	NASDAQ	AENT	Tue, May 31, 2011	27.95	27.95	27.90	27.90
2013	NASDAQ	AENT	Fri, May 27, 2011	27.55	27.73	27.55	27.59
2012	NASDAQ	AENT	Thu, May 26, 2011	27.46	27.48	27.43	27.43
2011	NASDAQ	AENT	Wed, May 25, 2011	27.15	27.27	27.13	27.24
2010	NASDAQ	AENT	Tue, May 24, 2011	27.09	27.15	27.01	27.11
2009	NASDAQ	AENT	Mon, May 23, 2011	27.01	27.01	26.75	26.87
2008	NASDAQ	AENT	Fri, May 20, 2011	27.46	27.46	27.38	27.42
2007	NASDAQ	AENT	Thu, May 19, 2011	27.81	27.81	27.55	27.60
2006	NASDAQ	AENT	Wed, May 18, 2011	27.76	27.85	27.75	27.79
2005	NASDAQ	AENT	Tue, May 17, 2011	27.41	27.51	27.41	27.51
2004	NASDAQ	AENT	Mon, May 16, 2011	27.66	27.94	27.61	27.61
2003	NASDAQ	AENT	Fri, May 13, 2011	28.06	28.07	27.90	27.90
2002	NASDAQ	AENT	Thu, May 12, 2011	28.26	28.26	28.14	28.23
2001	NASDAQ	AENT	Wed, May 11, 2011	28.20	28.24	28.00	28.09
2000	NASDAQ	AENT	Tue, May 10, 2011	28.35	28.55	28.35	28.55
1999	NASDAQ	AENT	Mon, May 9, 2011	28.19	28.33	28.08	28.33
1998	NASDAQ	AENT	Fri, May 6, 2011	28.27	28.36	28.20	28.20
1997	NASDAQ	AENT	Thu, May 5, 2011	27.91	28.07	27.78	27.81
1996	NASDAQ	AENT	Wed, May 4, 2011	28.49	28.49	28.06	28.14
1995	NASDAQ	AENT	Tue, May 3, 2011	28.77	28.77	28.28	28.31
1994	NASDAQ	AENT	Mon, May 2, 2011	28.75	28.87	28.64	28.64
1993	NASDAQ	AENT	Fri, Apr 29, 2011	28.68	28.64	28.48	28.64
1992	NASDAQ	AENT	Thu, Apr 28, 2011	28.43	28.58	28.43	28.55
1991	NASDAQ	AENT	Wed, Apr 27, 2011	28.31	28.38	28.07	28.38
1990	NASDAQ	AENT	Tue, Apr 26, 2011	28.21	28.28	28.10	28.27
1989	NASDAQ	AENT	Mon, Apr 25, 2011	28.38	28.38	28.22	28.22
1988	NASDAQ	AENT	Thu, Apr 21, 2011	28.30	28.30	28.17	28.19
1987	NASDAQ	AENT	Wed, Apr 20, 2011	28.15	28.08	27.97	28.01
1986	NASDAQ	AENT	Tue, Apr 19, 2011	27.51	27.58	27.44	27.58
1985	NASDAQ	AENT	Mon, Apr 18, 2011	27.32	27.46	27.28	27.30
1984	NASDAQ	AENT	Fri, Apr 15, 2011	27.86	27.86	27.86	27.86
1983	NASDAQ	AENT	Thu, Apr 14, 2011	27.91	28.09	27.91	28.09
1982	NASDAQ	AENT	Wed, Apr 13, 2011	28.13	28.09	27.92	28.00
1981	NASDAQ	AENT	Tue, Apr 12, 2011	27.73	27.77	27.68	27.68
1980	NASDAQ	AENT	Mon, Apr 11, 2011	28.11	28.24	27.96	27.97
1979	NASDAQ	AENT	Fri, Apr 8, 2011	28.23	28.24	28.03	28.10
1978	NASDAQ	AENT	Thu, Apr 7, 2011	27.87	28.03	27.77	27.92
1977	NASDAQ	AENT	Wed, Apr 6, 2011	27.98	28.00	27.90	27.94
1976	NASDAQ	AENT	Tue, Apr 5, 2011	27.94	28.09	27.94	28.08
1975	NASDAQ	AENT	Mon, Apr 4, 2011	28.15	28.24	28.15	28.22
1974	NASDAQ	AENT	Fri, Apr 1, 2011	28.24	28.31	28.21	28.21
1973	NASDAQ	AENT	Thu, Mar 31, 2011	28.01	28.12	28.02	28.08
1972	NASDAQ	AENT	Wed, Mar 30, 2011	28.01	28.12	27.93	28.05
1971	NASDAQ	AENT	Tue, Mar 29, 2011	27.68	27.69	27.56	27.69
1970	NASDAQ	AENT	Mon, Mar 28, 2011	27.75	27.88	27.65	27.75
1969	NASDAQ	AENT	Fri, Mar 25, 2011	27.89	27.89	27.77	27.77
1968	NASDAQ	AENT	Thu, Mar 24, 2011	27.86	27.95	27.86	27.95
1967	NASDAQ	AENT	Wed, Mar 23, 2011	27.46	27.76	27.44	27.76
1966	NASDAQ	AENT	Tue, Mar 22, 2011	27.80	27.80	27.46	27.58
1965	NASDAQ	AENT	Mon, Mar 21, 2011	27.43	27.67	27.43	27.64
1964	NASDAQ	AENT	Fri, Mar 18, 2011	26.98	27.11	26.94	27.11
1963	NASDAQ	AENT	Thu, Mar 17, 2011	26.86	27.01	26.86	26.90
1962	NASDAQ	AENT	Wed, Mar 16, 2011	26.90	26.98	26.22	26.40
1961	NASDAQ	AENT	Tue, Mar 15, 2011	26.07	27.15	25.88	27.13
1960	NASDAQ	AENT	Mon, Mar 14, 2011	27.50	27.50	27.05	27.44
1959	NASDAQ	AENT	Fri, Mar 11, 2011	28.00	28.13	27.84	28.13
1958	NASDAQ	AENT	Thu, Mar 10, 2011	28.31	28.42	28.23	28.29
1957	NASDAQ	AENT	Wed, Mar 9, 2011	29.12	29.12	29.00	29.07
1956	NASDAQ	AENT	Tue, Mar 8, 2011	28.87	29.17	28.87	29.15
1955	NASDAQ	AENT	Mon, Mar 7, 2011	29.22	29.29	28.80	28.87
1954	NASDAQ	AENT	Fri, Mar 4, 2011	29.24	29.24	29.17	29.17
1953	NASDAQ	AENT	Thu, Mar 3, 2011	29.29	29.46	29.29	29.45
1952	NASDAQ	AENT	Wed, Mar 2, 2011	29.15	29.17	29.15	29.17
1951	NASDAQ	AENT	Tue, Mar 1, 2011	29.42	29.48	29.10	29.16
1950	NASDAQ	AENT	Mon, Feb 28, 2011	29.12	29.34	29.12	29.22
1949	NASDAQ	AENT	Fri, Feb 25, 2011	28.78	29.02	28.78	29.02
1948	NASDAQ	AENT	Thu, Feb 24, 2011	28.56	28.67	28.40	28.56
1947	NASDAQ	AENT	Wed, Feb 23, 2011	28.82	28.82	28.45	28.64
1946	NASDAQ	AENT	Tue, Feb 22, 2011	29.06	29.19	28.73	28.78
1945	NASDAQ	AENT	Fri, Feb 18, 2011	29.60	29.65	29.59	29.65
1944	NASDAQ	AENT	Thu, Feb 17, 2011	29.50	29.70	29.50	29.60
1943	NASDAQ	AENT	Wed, Feb 16, 2011	29.40	29.49	29.40	29.46
1942	NASDAQ	AENT	Tue, Feb 15, 2011	29.24	29.34	29.23	29.31
1941	NASDAQ	AENT	Mon, Feb 14, 2011	29.20	29.49	29.20	29.47
1940	NASDAQ	AENT	Fri, Feb 11, 2011	28.96	29.13	28.93	29.09
1939	NASDAQ	AENT	Thu, Feb 10, 2011	28.89	28.95	28.89	28.95
1938	NASDAQ	AENT	Wed, Feb 9, 2011	29.28	29.28	29.07	29.16
1937	NASDAQ	AENT	Tue, Feb 8, 2011	29.19	29.46	29.19	29.46
1936	NASDAQ	AENT	Mon, Feb 7, 2011	29.21	29.21	29.15	29.17
1935	NASDAQ	AENT	Fri, Feb 4, 2011	29.29	29.29	28.94	29.05
1934	NASDAQ	AENT	Thu, Feb 3, 2011	29.18	29.18	29.05	29.15
1933	NASDAQ	AENT	Wed, Feb 2, 2011	28.90	29.09	28.90	29.02
1932	NASDAQ	AENT	Tue, Feb 1, 2011	28.47	28.86	28.47	28.83
1931	NASDAQ	AENT	Mon, Jan 31, 2011	28.31	28.36	28.29	28.29
1930	NASDAQ	AENT	Fri, Jan 28, 2011	28.50	28.57	28.04	28.05
1929	NASDAQ	AENT	Thu, Jan 27, 2011	28.87	28.92	28.74	28.86
1928	NASDAQ	AENT	Wed, Jan 26, 2011	28.71	28.73	28.68	28.72
1927	NASDAQ	AENT	Tue, Jan 25, 2011	28.65	28.65	28.55	28.56
1926	NASDAQ	AENT	Mon, Jan 24, 2011	28.65	28.70	28.45	28.68
1925	NASDAQ	AENT	Fri, Jan 21, 2011	28.60	28.60	28.37	28.40
1924	NASDAQ	AENT	Thu, Jan 20, 2011	28.69	28.69	28.50	28.68
1923	NASDAQ	AENT	Wed, Jan 19, 2011	29.19	29.20	29.04	29.04
1922	NASDAQ	AENT	Tue, Jan 18, 2011	29.07	29.10	29.07	29.09
1921	NASDAQ	AENT	Fri, Jan 14, 2011	29.00	29.10	29.00	29.09
1920	NASDAQ	AENT	Thu, Jan 13, 2011	29.17	29.19	29.06	29.08
1919	NASDAQ	AENT	Wed, Jan 12, 2011	29.01	29.12	28.92	29.08
1918	NASDAQ	AENT	Tue, Jan 11, 2011	28.61	28.66	28.61	28.66
1917	NASDAQ	AENT	Mon, Jan 10, 2011	28.46	28.49	28.31	28.49
1916	NASDAQ	AENT	Fri, Jan 7, 2011	28.51	28.51	28.41	28.49
1915	NASDAQ	AENT	Thu, Jan 6, 2011	28.75	28.75	28.51	28.53
1914	NASDAQ	AENT	Wed, Jan 5, 2011	28.61	28.61	28.53	28.53
1913	NASDAQ	AENT	Tue, Jan 4, 2011	28.79	28.79	28.60	28.79
1912	NASDAQ	AENT	Mon, Jan 3, 2011	28.99	29.00	28.90	28.98
1911	NASDAQ	AENT	Fri, Dec 31, 2010	28.51	28.68	28.51	28.66
1910	NASDAQ	AENT	Thu, Dec 30, 2010	28.60	28.66	28.48	28.55
1909	NASDAQ	AENT	Wed, Dec 29, 2010	28.51	28.66	28.51	28.66
1908	NASDAQ	AENT	Tue, Dec 28, 2010	28.30	28.38	28.30	28.36
1907	NASDAQ	AENT	Mon, Dec 27, 2010	28.04	28.26	28.04	28.26
1906	NASDAQ	AENT	Thu, Dec 23, 2010	28.19	28.29	28.19	28.27
1905	NASDAQ	AENT	Wed, Dec 22, 2010	28.23	28.23	28.20	28.22
1904	NASDAQ	AENT	Tue, Dec 21, 2010	28.05	28.22	28.05	28.20
1903	NASDAQ	AENT	Mon, Dec 20, 2010	27.94	27.96	27.89	27.93
1902	NASDAQ	AENT	Fri, Dec 17, 2010	27.84	27.93	27.84	27.93
1901	NASDAQ	AENT	Thu, Dec 16, 2010	27.89	28.08	27.89	28.06
1900	NASDAQ	AENT	Wed, Dec 15, 2010	28.00	28.05	27.82	27.85
1899	NASDAQ	AENT	Tue, Dec 14, 2010	28.15	28.23	28.10	28.10
1898	NASDAQ	AENT	Mon, Dec 13, 2010	28.15	28.25	28.06	28.09
1897	NASDAQ	AENT	Fri, Dec 10, 2010	27.74	27.82	27.74	27.81
1896	NASDAQ	AENT	Thu, Dec 9, 2010	27.75	27.80	27.71	27.71
1895	NASDAQ	AENT	Wed, Dec 8, 2010	27.70	27.70	27.51	27.53
1894	NASDAQ	AENT	Tue, Dec 7, 2010	28.04	28.07	27.91	27.93
1893	NASDAQ	AENT	Mon, Dec 6, 2010	27.71	27.90	27.71	27.90
1892	NASDAQ	AENT	Fri, Dec 3, 2010	27.76	27.80	27.76	27.80
1891	NASDAQ	AENT	Thu, Dec 2, 2010	27.45	27.72	27.45	27.69
1890	NASDAQ	AENT	Wed, Dec 1, 2010	27.16	27.32	27.07	27.32
1889	NASDAQ	AENT	Tue, Nov 30, 2010	26.52	26.76	26.52	26.71
1888	NASDAQ	AENT	Mon, Nov 29, 2010	26.78	26.81	26.64	26.81
1887	NASDAQ	AENT	Fri, Nov 26, 2010	26.79	26.93	26.79	26.89
1886	NASDAQ	AENT	Wed, Nov 24, 2010	26.94	27.25	26.94	27.25
1885	NASDAQ	AENT	Tue, Nov 23, 2010	26.84	26.84	26.70	26.71
1884	NASDAQ	AENT	Mon, Nov 22, 2010	27.27	27.27	27.14	27.14
1883	NASDAQ	AENT	Fri, Nov 19, 2010	27.15	27.41	27.15	27.36
1882	NASDAQ	AENT	Thu, Nov 18, 2010	27.45	27.49	27.44	27.45
1881	NASDAQ	AENT	Wed, Nov 17, 2010	26.65	26.92	26.65	26.86
1880	NASDAQ	AENT	Tue, Nov 16, 2010	26.84	26.85	26.54	26.54
1879	NASDAQ	AENT	Mon, Nov 15, 2010	27.25	27.38	27.24	27.24
1878	NASDAQ	AENT	Fri, Nov 12, 2010	27.44	27.44	27.00	27.11
1877	NASDAQ	AENT	Thu, Nov 11, 2010	27.68	27.68	27.55	27.62
1876	NASDAQ	AENT	Wed, Nov 10, 2010	27.55	27.76	27.44	27.76
1875	NASDAQ	AENT	Tue, Nov 9, 2010	27.72	27.76	27.24	27.24
1874	NASDAQ	AENT	Mon, Nov 8, 2010	27.67	27.67	27.50	27.63
1873	NASDAQ	AENT	Fri, Nov 5, 2010	27.50	27.69	27.50	27.67
1872	NASDAQ	AENT	Thu, Nov 4, 2010	27.02	27.46	27.02	27.43
1871	NASDAQ	AENT	Wed, Nov 3, 2010	26.59	26.64	26.51	26.64
1870	NASDAQ	AENT	Tue, Nov 2, 2010	26.57	26.63	26.57	26.59
1869	NASDAQ	AENT	Mon, Nov 1, 2010	26.56	26.62	26.49	26.49
1868	NASDAQ	AENT	Fri, Oct 29, 2010	26.47	26.47	26.40	26.45
1867	NASDAQ	AENT	Thu, Oct 28, 2010	26.57	26.57	26.57	26.57
1866	NASDAQ	AENT	Wed, Oct 27, 2010	26.46	26.46	26.11	26.19
1865	NASDAQ	AENT	Tue, Oct 26, 2010	26.64	26.66	26.55	26.55
1864	NASDAQ	AENT	Mon, Oct 25, 2010	26.69	26.91	26.69	26.87
1863	NASDAQ	AENT	Fri, Oct 22, 2010	26.51	26.51	26.47	26.47
1862	NASDAQ	AENT	Thu, Oct 21, 2010	26.74	26.74	26.44	26.44
1861	NASDAQ	AENT	Wed, Oct 20, 2010	26.36	26.75	26.36	26.69
1860	NASDAQ	AENT	Tue, Oct 19, 2010	26.34	26.50	26.24	26.24
1859	NASDAQ	AENT	Mon, Oct 18, 2010	26.63	26.90	26.63	26.90
1858	NASDAQ	AENT	Fri, Oct 15, 2010	27.03	27.03	26.71	26.73
1857	NASDAQ	AENT	Thu, Oct 14, 2010	26.94	27.01	26.86	26.96
1856	NASDAQ	AENT	Wed, Oct 13, 2010	26.51	26.85	26.51	26.78
1855	NASDAQ	AENT	Tue, Oct 12, 2010	26.51	26.57	26.29	26.48
1854	NASDAQ	AENT	Mon, Oct 11, 2010	26.73	26.81	26.72	26.76
1853	NASDAQ	AENT	Fri, Oct 8, 2010	26.61	26.79	26.55	26.79
1852	NASDAQ	AENT	Thu, Oct 7, 2010	26.87	26.87	26.50	26.55
1851	NASDAQ	AENT	Wed, Oct 6, 2010	26.50	26.65	26.50	26.60
1850	NASDAQ	AENT	Tue, Oct 5, 2010	26.19	26.56	26.19	26.56
1849	NASDAQ	AENT	Mon, Oct 4, 2010	26.00	26.00	25.73	25.73
1848	NASDAQ	AENT	Fri, Oct 1, 2010	25.98	26.03	25.98	26.02
1847	NASDAQ	AENT	Thu, Sep 30, 2010	25.76	25.77	25.65	25.72
1846	NASDAQ	AENT	Wed, Sep 29, 2010	25.91	26.02	25.91	26.02
1845	NASDAQ	AENT	Tue, Sep 28, 2010	25.74	25.82	25.57	25.76
1844	NASDAQ	AENT	Mon, Sep 27, 2010	25.68	25.85	25.68	25.81
1843	NASDAQ	AENT	Fri, Sep 24, 2010	25.63	25.71	25.63	25.71
1842	NASDAQ	AENT	Thu, Sep 23, 2010	25.37	25.39	25.22	25.22
1841	NASDAQ	AENT	Wed, Sep 22, 2010	25.52	25.62	25.36	25.36
1840	NASDAQ	AENT	Tue, Sep 21, 2010	25.45	25.50	25.29	25.47
1839	NASDAQ	AENT	Mon, Sep 20, 2010	25.37	25.48	25.37	25.48
1838	NASDAQ	AENT	Fri, Sep 17, 2010	25.34	25.34	25.15	25.15
1837	NASDAQ	AENT	Thu, Sep 16, 2010	25.32	25.43	25.32	25.43
1836	NASDAQ	AENT	Wed, Sep 15, 2010	25.40	25.50	25.40	25.50
1835	NASDAQ	AENT	Tue, Sep 14, 2010	25.34	25.53	25.33	25.53
1834	NASDAQ	AENT	Mon, Sep 13, 2010	25.16	25.37	25.16	25.35
1833	NASDAQ	AENT	Fri, Sep 10, 2010	24.82	24.86	24.81	24.85
1832	NASDAQ	AENT	Thu, Sep 9, 2010	24.79	24.92	24.74	24.75
1831	NASDAQ	AENT	Wed, Sep 8, 2010	24.62	24.64	24.58	24.60
1830	NASDAQ	AENT	Tue, Sep 7, 2010	24.74	24.74	24.49	24.49
1829	NASDAQ	AENT	Fri, Sep 3, 2010	24.73	24.76	24.62	24.66
1828	NASDAQ	AENT	Thu, Sep 2, 2010	24.34	24.45	24.33	24.45
1827	NASDAQ	AENT	Wed, Sep 1, 2010	24.17	24.45	24.17	24.45
1826	NASDAQ	AENT	Tue, Aug 31, 2010	23.84	23.84	23.66	23.84
1825	NASDAQ	AENT	Mon, Aug 30, 2010	24.01	24.12	23.91	23.91
1824	NASDAQ	AENT	Fri, Aug 27, 2010	24.04	24.04	24.04	24.04
1823	NASDAQ	AENT	Thu, Aug 26, 2010	23.82	24.02	23.77	23.78
1822	NASDAQ	AENT	Wed, Aug 25, 2010	23.64	23.74	23.55	23.74
1821	NASDAQ	AENT	Tue, Aug 24, 2010	23.95	23.95	23.89	23.93
1820	NASDAQ	AENT	Mon, Aug 23, 2010	24.43	24.43	24.23	24.23
1819	NASDAQ	AENT	Fri, Aug 20, 2010	24.31	24.36	24.28	24.35
1818	NASDAQ	AENT	Thu, Aug 19, 2010	24.51	24.52	24.50	24.50
1817	NASDAQ	AENT	Wed, Aug 18, 2010	24.63	24.69	24.60	24.69
1816	NASDAQ	AENT	Tue, Aug 17, 2010	24.70	24.75	24.55	24.64
1815	NASDAQ	AENT	Mon, Aug 16, 2010	24.28	24.54	24.28	24.48
1814	NASDAQ	AENT	Fri, Aug 13, 2010	24.31	24.36	24.30	24.30
1813	NASDAQ	AENT	Thu, Aug 12, 2010	24.14	24.35	24.02	24.35
1812	NASDAQ	AENT	Wed, Aug 11, 2010	24.59	24.59	24.30	24.31
1811	NASDAQ	AENT	Tue, Aug 10, 2010	25.09	25.25	24.96	25.18
1810	NASDAQ	AENT	Mon, Aug 9, 2010	25.40	25.44	25.35	25.39
1809	NASDAQ	AENT	Fri, Aug 6, 2010	25.17	25.41	25.15	25.37
1808	NASDAQ	AENT	Thu, Aug 5, 2010	25.12	25.26	25.12	25.21
1807	NASDAQ	AENT	Wed, Aug 4, 2010	25.38	25.38	25.19	25.34
1806	NASDAQ	AENT	Tue, Aug 3, 2010	25.17	25.31	25.17	25.24
1805	NASDAQ	AENT	Mon, Aug 2, 2010	25.26	25.37	25.13	25.35
1804	NASDAQ	AENT	Fri, Jul 30, 2010	24.58	24.63	24.58	24.63
1803	NASDAQ	AENT	Thu, Jul 29, 2010	24.89	24.95	24.63	24.69
1802	NASDAQ	AENT	Wed, Jul 28, 2010	24.63	24.67	24.51	24.55
1801	NASDAQ	AENT	Tue, Jul 27, 2010	24.57	24.57	24.42	24.47
1800	NASDAQ	AENT	Mon, Jul 26, 2010	24.50	24.50	24.37	24.47
1799	NASDAQ	AENT	Fri, Jul 23, 2010	24.14	24.37	23.93	24.28
1798	NASDAQ	AENT	Thu, Jul 22, 2010	23.86	24.09	23.86	24.04
1797	NASDAQ	AENT	Wed, Jul 21, 2010	23.67	23.68	23.37	23.39
1796	NASDAQ	AENT	Tue, Jul 20, 2010	23.42	23.65	23.42	23.65
1795	NASDAQ	AENT	Mon, Jul 19, 2010	23.32	23.55	23.32	23.45
1794	NASDAQ	AENT	Fri, Jul 16, 2010	23.58	23.58	23.26	23.29
1793	NASDAQ	AENT	Thu, Jul 15, 2010	24.07	24.07	23.75	24.06
1792	NASDAQ	AENT	Wed, Jul 14, 2010	24.08	24.21	24.08	24.10
1791	NASDAQ	AENT	Tue, Jul 13, 2010	24.00	24.15	24.00	24.13
1790	NASDAQ	AENT	Mon, Jul 12, 2010	23.85	23.99	23.85	23.95
1789	NASDAQ	AENT	Fri, Jul 9, 2010	23.98	24.02	23.98	24.02
1788	NASDAQ	AENT	Thu, Jul 8, 2010	23.82	23.82	23.63	23.80
1787	NASDAQ	AENT	Wed, Jul 7, 2010	23.12	23.67	23.12	23.61
1786	NASDAQ	AENT	Tue, Jul 6, 2010	23.18	23.53	23.08	23.14
1785	NASDAQ	AENT	Fri, Jul 2, 2010	22.88	22.88	22.67	22.74
1784	NASDAQ	AENT	Thu, Jul 1, 2010	22.69	22.78	22.47	22.71
1783	NASDAQ	AENT	Wed, Jun 30, 2010	23.03	23.05	22.82	22.82
1782	NASDAQ	AENT	Tue, Jun 29, 2010	23.12	23.12	22.79	22.79
1781	NASDAQ	AENT	Mon, Jun 28, 2010	23.69	23.76	23.61	23.71
1780	NASDAQ	AENT	Fri, Jun 25, 2010	23.69	23.88	23.69	23.86
1779	NASDAQ	AENT	Thu, Jun 24, 2010	23.84	23.88	23.74	23.76
1778	NASDAQ	AENT	Wed, Jun 23, 2010	24.31	24.31	23.99	24.14
1777	NASDAQ	AENT	Tue, Jun 22, 2010	24.35	24.37	24.05	24.11
1776	NASDAQ	AENT	Mon, Jun 21, 2010	24.63	24.69	24.49	24.49
1775	NASDAQ	AENT	Fri, Jun 18, 2010	24.12	24.12	23.98	24.03
1774	NASDAQ	AENT	Thu, Jun 17, 2010	24.40	24.40	24.16	24.16
1773	NASDAQ	AENT	Wed, Jun 16, 2010	24.38	24.52	24.36	24.42
1772	NASDAQ	AENT	Tue, Jun 15, 2010	24.10	24.45	24.09	24.45
1771	NASDAQ	AENT	Mon, Jun 14, 2010	24.11	24.12	23.90	23.90
1770	NASDAQ	AENT	Fri, Jun 11, 2010	23.69	23.69	23.57	23.64
1769	NASDAQ	AENT	Thu, Jun 10, 2010	23.40	23.67	23.40	23.67
1768	NASDAQ	AENT	Wed, Jun 9, 2010	23.11	23.40	22.95	23.00
1767	NASDAQ	AENT	Tue, Jun 8, 2010	22.97	23.10	22.86	23.10
1766	NASDAQ	AENT	Mon, Jun 7, 2010	23.18	23.18	22.71	22.73
1765	NASDAQ	AENT	Fri, Jun 4, 2010	23.43	23.55	23.20	23.20
1764	NASDAQ	AENT	Thu, Jun 3, 2010	24.00	24.10	23.69	23.91
1763	NASDAQ	AENT	Wed, Jun 2, 2010	23.47	23.77	23.34	23.77
1762	NASDAQ	AENT	Tue, Jun 1, 2010	23.48	23.84	23.47	23.47
1761	NASDAQ	AENT	Fri, May 28, 2010	24.17	24.17	23.97	24.00
1760	NASDAQ	AENT	Thu, May 27, 2010	23.65	24.16	23.65	24.15
1759	NASDAQ	AENT	Wed, May 26, 2010	23.37	23.59	23.17	23.17
1758	NASDAQ	AENT	Tue, May 25, 2010	22.88	23.35	22.76	23.35
1757	NASDAQ	AENT	Mon, May 24, 2010	23.61	23.86	23.55	23.55
1756	NASDAQ	AENT	Fri, May 21, 2010	23.32	23.86	23.32	23.86
1755	NASDAQ	AENT	Thu, May 20, 2010	23.40	23.49	23.18	23.39
1754	NASDAQ	AENT	Wed, May 19, 2010	24.01	24.10	23.73	24.04
1753	NASDAQ	AENT	Tue, May 18, 2010	24.60	24.67	24.04	24.12
1752	NASDAQ	AENT	Mon, May 17, 2010	24.50	24.55	24.13	24.51
1751	NASDAQ	AENT	Fri, May 14, 2010	24.89	24.89	24.44	24.63
1750	NASDAQ	AENT	Thu, May 13, 2010	25.26	25.32	25.07	25.07
1749	NASDAQ	AENT	Wed, May 12, 2010	25.04	25.26	25.04	25.21
1748	NASDAQ	AENT	Tue, May 11, 2010	25.23	25.50	25.00	25.25
1747	NASDAQ	AENT	Mon, May 10, 2010	24.71	25.67	24.71	25.50
1746	NASDAQ	AENT	Fri, May 7, 2010	24.41	24.72	24.07	24.44
1745	NASDAQ	AENT	Thu, May 6, 2010	24.96	25.04	21.25	24.41
1744	NASDAQ	AENT	Wed, May 5, 2010	25.10	25.24	24.86	25.12
1743	NASDAQ	AENT	Tue, May 4, 2010	25.97	25.97	25.27	25.36
1742	NASDAQ	AENT	Mon, May 3, 2010	26.18	26.31	26.13	26.26
1741	NASDAQ	AENT	Fri, Apr 30, 2010	26.53	26.53	26.16	26.16
1740	NASDAQ	AENT	Thu, Apr 29, 2010	26.42	26.60	26.42	26.60
1739	NASDAQ	AENT	Wed, Apr 28, 2010	26.47	26.47	26.18	26.29
1738	NASDAQ	AENT	Tue, Apr 27, 2010	26.87	26.87	26.32	26.32
1737	NASDAQ	AENT	Mon, Apr 26, 2010	27.01	27.12	26.98	27.04
1736	NASDAQ	AENT	Fri, Apr 23, 2010	26.70	26.84	26.57	26.84
1735	NASDAQ	AENT	Thu, Apr 22, 2010	26.83	26.86	26.49	26.86
1734	NASDAQ	AENT	Wed, Apr 21, 2010	27.00	27.00	26.82	26.84
1733	NASDAQ	AENT	Tue, Apr 20, 2010	26.88	27.04	26.88	26.97
1732	NASDAQ	AENT	Mon, Apr 19, 2010	26.79	26.86	26.66	26.85
1731	NASDAQ	AENT	Fri, Apr 16, 2010	27.35	27.35	26.87	26.98
1730	NASDAQ	AENT	Thu, Apr 15, 2010	27.44	27.59	27.44	27.51
1729	NASDAQ	AENT	Wed, Apr 14, 2010	27.41	27.60	27.37	27.58
1728	NASDAQ	AENT	Tue, Apr 13, 2010	27.07	27.19	27.07	27.15
1727	NASDAQ	AENT	Mon, Apr 12, 2010	27.33	27.33	27.25	27.30
1726	NASDAQ	AENT	Fri, Apr 9, 2010	27.21	27.33	27.21	27.33
1725	NASDAQ	AENT	Thu, Apr 8, 2010	27.04	27.17	26.86	27.17
1724	NASDAQ	AENT	Wed, Apr 7, 2010	27.22	27.30	27.03	27.10
1723	NASDAQ	AENT	Tue, Apr 6, 2010	27.21	27.36	27.21	27.29
1722	NASDAQ	AENT	Mon, Apr 5, 2010	27.19	27.35	27.19	27.35
1721	NASDAQ	AENT	Thu, Apr 1, 2010	27.13	27.17	27.06	27.06
1720	NASDAQ	AENT	Wed, Mar 31, 2010	26.76	26.76	26.66	26.67
1719	NASDAQ	AENT	Tue, Mar 30, 2010	26.99	27.00	26.86	26.92
1718	NASDAQ	AENT	Mon, Mar 29, 2010	26.70	26.83	26.66	26.81
1717	NASDAQ	AENT	Fri, Mar 26, 2010	26.32	26.61	26.32	26.50
1716	NASDAQ	AENT	Thu, Mar 25, 2010	26.50	26.55	26.26	26.26
1715	NASDAQ	AENT	Wed, Mar 24, 2010	26.45	26.49	26.41	26.46
1714	NASDAQ	AENT	Tue, Mar 23, 2010	26.54	26.80	26.54	26.80
1713	NASDAQ	AENT	Mon, Mar 22, 2010	26.22	26.58	26.07	26.50
1712	NASDAQ	AENT	Fri, Mar 19, 2010	26.66	26.66	26.37	26.42
1711	NASDAQ	AENT	Thu, Mar 18, 2010	26.77	26.77	26.51	26.58
1710	NASDAQ	AENT	Wed, Mar 17, 2010	26.88	26.88	26.75	26.85
1709	NASDAQ	AENT	Tue, Mar 16, 2010	26.25	26.57	26.25	26.57
1708	NASDAQ	AENT	Mon, Mar 15, 2010	26.27	26.27	26.19	26.23
1707	NASDAQ	AENT	Fri, Mar 12, 2010	26.41	26.44	26.39	26.43
1706	NASDAQ	AENT	Thu, Mar 11, 2010	26.41	26.41	26.27	26.29
1705	NASDAQ	AENT	Wed, Mar 10, 2010	26.13	26.35	26.13	26.33
1704	NASDAQ	AENT	Tue, Mar 9, 2010	26.30	26.37	26.24	26.27
1703	NASDAQ	AENT	Mon, Mar 8, 2010	26.11	26.29	26.11	26.28
1702	NASDAQ	AENT	Fri, Mar 5, 2010	25.68	26.05	25.68	26.04
1701	NASDAQ	AENT	Thu, Mar 4, 2010	25.77	25.77	25.48	25.52
1700	NASDAQ	AENT	Wed, Mar 3, 2010	25.84	25.93	25.71	25.71
1699	NASDAQ	AENT	Tue, Mar 2, 2010	25.47	25.71	25.40	25.61
1698	NASDAQ	AENT	Mon, Mar 1, 2010	25.24	25.38	25.24	25.38
1697	NASDAQ	AENT	Fri, Feb 26, 2010	24.87	25.10	24.87	25.10
1696	NASDAQ	AENT	Thu, Feb 25, 2010	24.49	24.81	24.49	24.81
1695	NASDAQ	AENT	Wed, Feb 24, 2010	24.86	25.00	24.80	24.95
1694	NASDAQ	AENT	Tue, Feb 23, 2010	25.09	25.09	24.82	24.82
1693	NASDAQ	AENT	Mon, Feb 22, 2010	25.15	25.17	25.10	25.16
1692	NASDAQ	AENT	Fri, Feb 19, 2010	24.94	25.04	24.81	25.00
1691	NASDAQ	AENT	Thu, Feb 18, 2010	25.04	25.22	25.04	25.22
1690	NASDAQ	AENT	Wed, Feb 17, 2010	25.11	25.21	25.11	25.17
1689	NASDAQ	AENT	Tue, Feb 16, 2010	24.68	25.10	24.68	25.09
1688	NASDAQ	AENT	Fri, Feb 12, 2010	24.44	24.65	24.44	24.62
1687	NASDAQ	AENT	Thu, Feb 11, 2010	24.43	24.79	24.39	24.79
1686	NASDAQ	AENT	Wed, Feb 10, 2010	24.40	24.40	24.16	24.34
1685	NASDAQ	AENT	Tue, Feb 9, 2010	24.29	24.57	24.29	24.51
1684	NASDAQ	AENT	Mon, Feb 8, 2010	24.07	24.16	23.91	23.91
1683	NASDAQ	AENT	Fri, Feb 5, 2010	24.08	24.09	23.68	24.07
1682	NASDAQ	AENT	Thu, Feb 4, 2010	24.66	24.66	24.15	24.25
1681	NASDAQ	AENT	Wed, Feb 3, 2010	25.13	25.13	25.01	25.13
1680	NASDAQ	AENT	Tue, Feb 2, 2010	25.14	25.38	25.14	25.34
1679	NASDAQ	AENT	Mon, Feb 1, 2010	24.72	25.11	24.72	25.11
1678	NASDAQ	AENT	Fri, Jan 29, 2010	24.94	25.00	24.53	24.53
1677	NASDAQ	AENT	Thu, Jan 28, 2010	25.17	25.17	24.74	24.97
1676	NASDAQ	AENT	Wed, Jan 27, 2010	25.25	25.25	24.94	25.15
1675	NASDAQ	AENT	Tue, Jan 26, 2010	25.63	25.70	25.50	25.63
1674	NASDAQ	AENT	Mon, Jan 25, 2010	25.93	26.02	25.88	26.01
1673	NASDAQ	AENT	Fri, Jan 22, 2010	26.09	26.14	25.82	25.83
1672	NASDAQ	AENT	Thu, Jan 21, 2010	26.56	26.60	26.13	26.24
1671	NASDAQ	AENT	Wed, Jan 20, 2010	26.69	26.69	26.32	26.45
1670	NASDAQ	AENT	Tue, Jan 19, 2010	26.77	27.18	26.77	27.18
1669	NASDAQ	AENT	Fri, Jan 15, 2010	27.12	27.18	26.87	26.98
1668	NASDAQ	AENT	Thu, Jan 14, 2010	26.88	27.21	26.88	27.16
1667	NASDAQ	AENT	Wed, Jan 13, 2010	26.67	26.86	26.63	26.86
1666	NASDAQ	AENT	Tue, Jan 12, 2010	26.75	26.78	26.57	26.63
1665	NASDAQ	AENT	Mon, Jan 11, 2010	26.61	26.75	26.58	26.68
1664	NASDAQ	AENT	Fri, Jan 8, 2010	26.28	26.55	26.28	26.55
1663	NASDAQ	AENT	Thu, Jan 7, 2010	26.36	26.36	26.21	26.28
1662	NASDAQ	AENT	Wed, Jan 6, 2010	26.53	26.59	26.42	26.50
1661	NASDAQ	AENT	Tue, Jan 5, 2010	26.09	26.34	26.09	26.32
1660	NASDAQ	AENT	Mon, Jan 4, 2010	25.69	26.24	25.69	26.24
1659	NASDAQ	AENT	Thu, Dec 31, 2009	25.79	25.79	25.67	25.72
1658	NASDAQ	AENT	Wed, Dec 30, 2009	25.58	25.65	25.53	25.64
1657	NASDAQ	AENT	Tue, Dec 29, 2009	25.70	25.77	25.66	25.66
1656	NASDAQ	AENT	Mon, Dec 28, 2009	25.87	25.87	25.67	25.73
1655	NASDAQ	AENT	Thu, Dec 24, 2009	25.73	25.73	25.66	25.71
1654	NASDAQ	AENT	Wed, Dec 23, 2009	25.22	25.53	25.22	25.51
1653	NASDAQ	AENT	Tue, Dec 22, 2009	25.09	25.22	25.09	25.17
1652	NASDAQ	AENT	Mon, Dec 21, 2009	25.00	25.15	25.00	25.02
1651	NASDAQ	AENT	Fri, Dec 18, 2009	25.22	25.22	25.00	25.09
1650	NASDAQ	AENT	Thu, Dec 17, 2009	25.38	25.38	25.12	25.16
1649	NASDAQ	AENT	Wed, Dec 16, 2009	25.69	25.80	25.69	25.70
1648	NASDAQ	AENT	Tue, Dec 15, 2009	25.37	25.47	25.37	25.47
1647	NASDAQ	AENT	Mon, Dec 14, 2009	25.58	25.63	25.56	25.59
1646	NASDAQ	AENT	Fri, Dec 11, 2009	25.35	25.50	25.35	25.44
1645	NASDAQ	AENT	Thu, Dec 10, 2009	25.44	25.48	25.39	25.44
1644	NASDAQ	AENT	Wed, Dec 9, 2009	25.31	25.40	25.20	25.36
1643	NASDAQ	AENT	Tue, Dec 8, 2009	25.38	25.52	25.31	25.39
1642	NASDAQ	AENT	Mon, Dec 7, 2009	25.50	25.78	25.50	25.59
1641	NASDAQ	AENT	Fri, Dec 4, 2009	25.99	26.26	25.68	25.85
1640	NASDAQ	AENT	Thu, Dec 3, 2009	26.00	26.09	25.70	25.70
1639	NASDAQ	AENT	Wed, Dec 2, 2009	25.44	25.70	25.44	25.67
1638	NASDAQ	AENT	Tue, Dec 1, 2009	25.53	25.60	25.43	25.57
1637	NASDAQ	AENT	Mon, Nov 30, 2009	24.81	24.89	24.66	24.87
1636	NASDAQ	AENT	Fri, Nov 27, 2009	24.02	24.68	22.94	24.55
1635	NASDAQ	AENT	Wed, Nov 25, 2009	25.02	25.23	25.02	25.23
1634	NASDAQ	AENT	Tue, Nov 24, 2009	24.85	24.85	24.59	24.66
1633	NASDAQ	AENT	Mon, Nov 23, 2009	25.00	25.24	25.00	25.08
1632	NASDAQ	AENT	Fri, Nov 20, 2009	24.62	24.73	24.59	24.73
1631	NASDAQ	AENT	Thu, Nov 19, 2009	24.93	24.93	24.48	24.63
1630	NASDAQ	AENT	Wed, Nov 18, 2009	25.48	25.48	25.18	25.31
1629	NASDAQ	AENT	Tue, Nov 17, 2009	25.45	25.50	25.26	25.50
1628	NASDAQ	AENT	Mon, Nov 16, 2009	25.29	25.70	25.29	25.54
1627	NASDAQ	AENT	Fri, Nov 13, 2009	25.16	25.40	25.10	25.16
1626	NASDAQ	AENT	Thu, Nov 12, 2009	25.25	25.25	24.92	24.93
1625	NASDAQ	AENT	Wed, Nov 11, 2009	25.31	25.31	25.29	25.29
1624	NASDAQ	AENT	Tue, Nov 10, 2009	25.06	25.10	24.97	25.05
1623	NASDAQ	AENT	Mon, Nov 9, 2009	25.11	25.25	25.08	25.25
1622	NASDAQ	AENT	Fri, Nov 6, 2009	24.48	24.62	24.30	24.59
1621	NASDAQ	AENT	Thu, Nov 5, 2009	24.42	24.61	24.42	24.60
1620	NASDAQ	AENT	Wed, Nov 4, 2009	24.36	24.56	24.36	24.39
1619	NASDAQ	AENT	Tue, Nov 3, 2009	23.92	24.07	23.81	24.04
1618	NASDAQ	AENT	Mon, Nov 2, 2009	24.04	24.43	23.86	24.01
1617	NASDAQ	AENT	Fri, Oct 30, 2009	24.50	24.50	23.82	23.89
1616	NASDAQ	AENT	Thu, Oct 29, 2009	24.34	24.76	24.33	24.76
1615	NASDAQ	AENT	Wed, Oct 28, 2009	24.52	24.52	23.83	23.88
1614	NASDAQ	AENT	Tue, Oct 27, 2009	24.91	24.91	24.64	24.65
1613	NASDAQ	AENT	Mon, Oct 26, 2009	25.15	25.34	24.74	24.80
1612	NASDAQ	AENT	Fri, Oct 23, 2009	25.17	25.17	24.70	24.73
1611	NASDAQ	AENT	Thu, Oct 22, 2009	24.98	25.28	24.85	25.25
1610	NASDAQ	AENT	Wed, Oct 21, 2009	25.16	25.42	25.10	25.10
1609	NASDAQ	AENT	Tue, Oct 20, 2009	25.23	25.27	25.08	25.17
1608	NASDAQ	AENT	Mon, Oct 19, 2009	25.13	25.50	25.13	25.44
1607	NASDAQ	AENT	Fri, Oct 16, 2009	25.05	25.05	24.75	24.99
1606	NASDAQ	AENT	Thu, Oct 15, 2009	25.26	25.35	25.20	25.30
1605	NASDAQ	AENT	Wed, Oct 14, 2009	25.10	25.44	25.10	25.44
1604	NASDAQ	AENT	Tue, Oct 13, 2009	24.93	24.93	24.85	24.85
1603	NASDAQ	AENT	Mon, Oct 12, 2009	24.89	25.00	24.83	24.86
1602	NASDAQ	AENT	Fri, Oct 9, 2009	24.83	24.85	24.73	24.84
1601	NASDAQ	AENT	Thu, Oct 8, 2009	24.82	24.96	24.81	24.91
1600	NASDAQ	AENT	Wed, Oct 7, 2009	24.39	24.47	24.34	24.38
1599	NASDAQ	AENT	Tue, Oct 6, 2009	24.14	24.52	24.14	24.52
1598	NASDAQ	AENT	Mon, Oct 5, 2009	23.67	23.94	23.63	23.88
1597	NASDAQ	AENT	Fri, Oct 2, 2009	23.44	23.63	23.26	23.50
1596	NASDAQ	AENT	Thu, Oct 1, 2009	24.25	24.25	23.69	23.69
1595	NASDAQ	AENT	Wed, Sep 30, 2009	24.25	24.73	24.25	24.40
1594	NASDAQ	AENT	Tue, Sep 29, 2009	24.48	24.48	24.37	24.39
1593	NASDAQ	AENT	Mon, Sep 28, 2009	24.46	24.71	24.25	24.61
1592	NASDAQ	AENT	Fri, Sep 25, 2009	24.58	24.66	24.41	24.41
1591	NASDAQ	AENT	Thu, Sep 24, 2009	24.97	25.03	24.42	24.49
1590	NASDAQ	AENT	Wed, Sep 23, 2009	25.21	25.28	24.91	24.91
1589	NASDAQ	AENT	Tue, Sep 22, 2009	25.05	25.19	25.05	25.18
1588	NASDAQ	AENT	Mon, Sep 21, 2009	24.94	24.94	24.68	24.74
1587	NASDAQ	AENT	Fri, Sep 18, 2009	25.21	25.21	25.05	25.09
1586	NASDAQ	AENT	Thu, Sep 17, 2009	25.24	25.30	25.03	25.09
1585	NASDAQ	AENT	Wed, Sep 16, 2009	25.13	25.38	25.08	25.32
1584	NASDAQ	AENT	Tue, Sep 15, 2009	24.77	24.93	24.70	24.92
1583	NASDAQ	AENT	Mon, Sep 14, 2009	24.76	24.87	24.65	24.87
1582	NASDAQ	AENT	Fri, Sep 11, 2009	25.18	25.24	25.04	25.08
1581	NASDAQ	AENT	Thu, Sep 10, 2009	24.85	25.13	24.71	25.13
1580	NASDAQ	AENT	Wed, Sep 9, 2009	24.61	24.74	24.50	24.67
1579	NASDAQ	AENT	Tue, Sep 8, 2009	24.69	24.77	24.63	24.64
1578	NASDAQ	AENT	Fri, Sep 4, 2009	24.10	24.47	24.10	24.37
1577	NASDAQ	AENT	Thu, Sep 3, 2009	24.07	24.13	23.95	24.00
1576	NASDAQ	AENT	Wed, Sep 2, 2009	23.88	23.99	23.84	23.99
1575	NASDAQ	AENT	Tue, Sep 1, 2009	24.25	24.35	23.81	23.84
1574	NASDAQ	AENT	Mon, Aug 31, 2009	24.25	24.25	24.11	24.20
1573	NASDAQ	AENT	Fri, Aug 28, 2009	24.73	24.81	24.44	24.51
1572	NASDAQ	AENT	Thu, Aug 27, 2009	24.47	24.64	24.26	24.64
1571	NASDAQ	AENT	Wed, Aug 26, 2009	24.40	24.50	24.35	24.40
1570	NASDAQ	AENT	Tue, Aug 25, 2009	24.64	24.66	24.47	24.47
1569	NASDAQ	AENT	Mon, Aug 24, 2009	24.62	24.62	24.38	24.38
1568	NASDAQ	AENT	Fri, Aug 21, 2009	24.21	24.44	24.21	24.40
1567	NASDAQ	AENT	Thu, Aug 20, 2009	24.03	24.36	24.03	24.35
1566	NASDAQ	AENT	Wed, Aug 19, 2009	23.82	24.11	23.70	23.98
1565	NASDAQ	AENT	Tue, Aug 18, 2009	23.76	24.06	23.76	24.04
1564	NASDAQ	AENT	Mon, Aug 17, 2009	23.76	23.81	23.49	23.52
1563	NASDAQ	AENT	Fri, Aug 14, 2009	24.70	24.70	24.29	24.38
1562	NASDAQ	AENT	Thu, Aug 13, 2009	24.57	24.74	24.47	24.74
1561	NASDAQ	AENT	Wed, Aug 12, 2009	24.08	24.53	24.08	24.49
1560	NASDAQ	AENT	Tue, Aug 11, 2009	24.49	24.49	24.12	24.26
1559	NASDAQ	AENT	Mon, Aug 10, 2009	24.60	24.60	24.35	24.44
1558	NASDAQ	AENT	Fri, Aug 7, 2009	24.70	24.81	24.56	24.64
1557	NASDAQ	AENT	Thu, Aug 6, 2009	24.85	24.85	24.44	24.60
1556	NASDAQ	AENT	Wed, Aug 5, 2009	24.58	24.58	24.25	24.41
1555	NASDAQ	AENT	Tue, Aug 4, 2009	24.62	24.82	24.56	24.72
1554	NASDAQ	AENT	Mon, Aug 3, 2009	24.80	25.08	24.79	25.01
1553	NASDAQ	AENT	Fri, Jul 31, 2009	24.20	24.41	24.17	24.40
1552	NASDAQ	AENT	Thu, Jul 30, 2009	23.95	24.28	23.95	24.10
1551	NASDAQ	AENT	Wed, Jul 29, 2009	23.40	23.40	23.28	23.39
1550	NASDAQ	AENT	Tue, Jul 28, 2009	23.56	23.56	23.29	23.52
1549	NASDAQ	AENT	Mon, Jul 27, 2009	23.50	23.50	23.28	23.45
1548	NASDAQ	AENT	Fri, Jul 24, 2009	23.30	23.41	23.14	23.41
1547	NASDAQ	AENT	Thu, Jul 23, 2009	22.95	23.47	22.95	23.37
1546	NASDAQ	AENT	Wed, Jul 22, 2009	22.60	23.00	22.58	22.86
1545	NASDAQ	AENT	Tue, Jul 21, 2009	22.93	22.93	22.62	22.76
1544	NASDAQ	AENT	Mon, Jul 20, 2009	22.49	22.70	22.49	22.66
1543	NASDAQ	AENT	Fri, Jul 17, 2009	22.09	22.24	21.96	22.06
1542	NASDAQ	AENT	Thu, Jul 16, 2009	21.91	22.17	21.90	22.14
1541	NASDAQ	AENT	Wed, Jul 15, 2009	21.71	22.12	21.71	22.02
1540	NASDAQ	AENT	Tue, Jul 14, 2009	21.51	21.61	21.45	21.55
1539	NASDAQ	AENT	Mon, Jul 13, 2009	21.03	21.30	20.83	21.30
1538	NASDAQ	AENT	Fri, Jul 10, 2009	21.09	21.18	20.99	21.12
1537	NASDAQ	AENT	Thu, Jul 9, 2009	21.21	21.48	21.21	21.31
1536	NASDAQ	AENT	Wed, Jul 8, 2009	21.12	21.19	20.80	21.03
1535	NASDAQ	AENT	Tue, Jul 7, 2009	21.47	21.50	21.10	21.10
1534	NASDAQ	AENT	Mon, Jul 6, 2009	21.53	21.58	21.44	21.55
1533	NASDAQ	AENT	Thu, Jul 2, 2009	21.77	21.77	21.45	21.65
1532	NASDAQ	AENT	Wed, Jul 1, 2009	22.26	22.28	22.11	22.11
1531	NASDAQ	AENT	Tue, Jun 30, 2009	22.19	22.19	21.73	21.88
1530	NASDAQ	AENT	Mon, Jun 29, 2009	22.08	22.19	22.03	22.17
1529	NASDAQ	AENT	Fri, Jun 26, 2009	22.19	22.26	22.17	22.26
1528	NASDAQ	AENT	Thu, Jun 25, 2009	21.69	22.23	21.68	22.24
1527	NASDAQ	AENT	Wed, Jun 24, 2009	21.74	22.00	21.64	21.69
1526	NASDAQ	AENT	Tue, Jun 23, 2009	21.51	21.51	21.26	21.46
1525	NASDAQ	AENT	Mon, Jun 22, 2009	21.91	21.91	21.27	21.31
1524	NASDAQ	AENT	Fri, Jun 19, 2009	21.90	22.17	21.90	21.99
1523	NASDAQ	AENT	Thu, Jun 18, 2009	21.90	22.04	21.87	21.98
1522	NASDAQ	AENT	Wed, Jun 17, 2009	22.04	22.14	21.64	21.95
1521	NASDAQ	AENT	Tue, Jun 16, 2009	22.31	22.36	21.87	21.95
1520	NASDAQ	AENT	Mon, Jun 15, 2009	22.67	22.67	22.18	22.20
1519	NASDAQ	AENT	Fri, Jun 12, 2009	23.21	23.21	22.98	23.12
1518	NASDAQ	AENT	Thu, Jun 11, 2009	23.10	23.74	23.10	23.47
1517	NASDAQ	AENT	Wed, Jun 10, 2009	23.26	23.26	22.87	23.07
1516	NASDAQ	AENT	Tue, Jun 9, 2009	22.75	23.00	22.71	22.93
1515	NASDAQ	AENT	Mon, Jun 8, 2009	22.67	22.85	22.45	22.82
1514	NASDAQ	AENT	Fri, Jun 5, 2009	23.05	23.05	22.76	22.83
1513	NASDAQ	AENT	Thu, Jun 4, 2009	22.45	22.84	22.45	22.78
1512	NASDAQ	AENT	Wed, Jun 3, 2009	23.58	23.60	22.30	22.57
1511	NASDAQ	AENT	Tue, Jun 2, 2009	23.24	23.24	23.00	23.14
1510	NASDAQ	AENT	Mon, Jun 1, 2009	23.09	23.44	22.95	23.29
1509	NASDAQ	AENT	Fri, May 29, 2009	22.26	22.52	22.19	22.52
1508	NASDAQ	AENT	Thu, May 28, 2009	22.17	22.34	21.91	22.21
1507	NASDAQ	AENT	Wed, May 27, 2009	22.20	22.27	21.82	21.83
1506	NASDAQ	AENT	Tue, May 26, 2009	21.56	22.88	21.52	22.22
1505	NASDAQ	AENT	Fri, May 22, 2009	21.83	22.02	21.78	21.86
1504	NASDAQ	AENT	Thu, May 21, 2009	21.42	21.71	21.34	21.34
1503	NASDAQ	AENT	Wed, May 20, 2009	22.42	22.50	22.00	22.04
1502	NASDAQ	AENT	Tue, May 19, 2009	22.89	22.89	22.02	22.06
1501	NASDAQ	AENT	Mon, May 18, 2009	21.56	21.98	21.56	21.96
1500	NASDAQ	AENT	Fri, May 15, 2009	21.50	21.59	21.22	21.30
1499	NASDAQ	AENT	Thu, May 14, 2009	21.05	21.40	20.77	21.27
1498	NASDAQ	AENT	Wed, May 13, 2009	21.84	21.84	21.09	21.12
1497	NASDAQ	AENT	Tue, May 12, 2009	22.13	22.13	21.51	21.86
1496	NASDAQ	AENT	Mon, May 11, 2009	22.01	22.09	21.75	21.80
1495	NASDAQ	AENT	Fri, May 8, 2009	22.78	22.78	22.01	22.47
1494	NASDAQ	AENT	Thu, May 7, 2009	23.94	23.94	21.40	21.75
1493	NASDAQ	AENT	Wed, May 6, 2009	21.76	22.36	21.76	21.97
1492	NASDAQ	AENT	Tue, May 5, 2009	21.43	21.80	21.43	21.75
1491	NASDAQ	AENT	Mon, May 4, 2009	21.27	21.94	21.27	21.94
1490	NASDAQ	AENT	Fri, May 1, 2009	20.52	20.79	20.50	20.79
1489	NASDAQ	AENT	Thu, Apr 30, 2009	20.72	20.83	20.50	20.55
1488	NASDAQ	AENT	Wed, Apr 29, 2009	20.19	20.46	20.19	20.36
1487	NASDAQ	AENT	Tue, Apr 28, 2009	19.62	19.81	19.62	19.69
1486	NASDAQ	AENT	Mon, Apr 27, 2009	20.90	20.90	19.93	19.97
1485	NASDAQ	AENT	Fri, Apr 24, 2009	20.17	20.50	20.17	20.33
1484	NASDAQ	AENT	Thu, Apr 23, 2009	19.86	20.07	19.70	20.07
1483	NASDAQ	AENT	Wed, Apr 22, 2009	19.50	20.01	19.41	19.65
1482	NASDAQ	AENT	Tue, Apr 21, 2009	19.26	19.83	19.26	19.83
1481	NASDAQ	AENT	Mon, Apr 20, 2009	19.66	21.52	19.39	19.43
1480	NASDAQ	AENT	Fri, Apr 17, 2009	19.94	20.30	19.94	20.18
1479	NASDAQ	AENT	Thu, Apr 16, 2009	21.21	21.21	19.78	20.12
1478	NASDAQ	AENT	Wed, Apr 15, 2009	19.95	20.14	19.80	20.14
1477	NASDAQ	AENT	Tue, Apr 14, 2009	20.09	20.17	19.92	19.92
1476	NASDAQ	AENT	Mon, Apr 13, 2009	19.93	20.36	19.88	20.33
1475	NASDAQ	AENT	Thu, Apr 9, 2009	21.70	21.70	19.98	20.09
1474	NASDAQ	AENT	Wed, Apr 8, 2009	19.25	19.35	19.10	19.20
1473	NASDAQ	AENT	Tue, Apr 7, 2009	19.25	19.25	19.05	19.11
1472	NASDAQ	AENT	Mon, Apr 6, 2009	19.48	19.49	19.12	19.44
1471	NASDAQ	AENT	Fri, Apr 3, 2009	19.70	19.82	19.56	19.82
1470	NASDAQ	AENT	Thu, Apr 2, 2009	19.35	19.98	19.32	19.62
1469	NASDAQ	AENT	Wed, Apr 1, 2009	19.39	19.39	17.47	18.67
1468	NASDAQ	AENT	Tue, Mar 31, 2009	18.08	18.12	17.87	17.96
1467	NASDAQ	AENT	Mon, Mar 30, 2009	17.92	17.92	17.56	17.62
1466	NASDAQ	AENT	Fri, Mar 27, 2009	18.98	18.98	18.60	18.74
1465	NASDAQ	AENT	Thu, Mar 26, 2009	19.07	19.37	18.65	19.20
1464	NASDAQ	AENT	Wed, Mar 25, 2009	18.68	18.98	18.41	18.79
1463	NASDAQ	AENT	Tue, Mar 24, 2009	18.53	18.60	18.40	18.45
1462	NASDAQ	AENT	Mon, Mar 23, 2009	18.41	18.98	18.30	18.96
1461	NASDAQ	AENT	Fri, Mar 20, 2009	17.73	17.73	17.01	17.49
1460	NASDAQ	AENT	Thu, Mar 19, 2009	18.42	18.50	18.20	18.24
1459	NASDAQ	AENT	Wed, Mar 18, 2009	17.72	18.20	17.50	18.20
1458	NASDAQ	AENT	Tue, Mar 17, 2009	17.43	17.85	17.30	17.85
1457	NASDAQ	AENT	Mon, Mar 16, 2009	17.34	17.76	17.34	17.50
1456	NASDAQ	AENT	Fri, Mar 13, 2009	17.13	17.13	17.03	17.13
1455	NASDAQ	AENT	Thu, Mar 12, 2009	16.61	16.93	15.90	16.93
1454	NASDAQ	AENT	Wed, Mar 11, 2009	16.61	16.80	16.59	16.67
1453	NASDAQ	AENT	Tue, Mar 10, 2009	16.10	16.60	16.10	16.58
1452	NASDAQ	AENT	Mon, Mar 9, 2009	15.54	15.77	15.50	15.50
1451	NASDAQ	AENT	Fri, Mar 6, 2009	15.96	16.07	15.21	15.76
1450	NASDAQ	AENT	Thu, Mar 5, 2009	16.11	16.11	15.72	15.82
1449	NASDAQ	AENT	Wed, Mar 4, 2009	16.18	16.76	16.18	16.43
1448	NASDAQ	AENT	Tue, Mar 3, 2009	16.04	16.04	15.60	15.86
1447	NASDAQ	AENT	Mon, Mar 2, 2009	16.10	16.15	15.55	15.55
1446	NASDAQ	AENT	Fri, Feb 27, 2009	16.62	16.70	16.47	16.55
1445	NASDAQ	AENT	Thu, Feb 26, 2009	17.00	17.00	16.48	16.58
1444	NASDAQ	AENT	Wed, Feb 25, 2009	16.95	17.11	16.73	16.92
1443	NASDAQ	AENT	Tue, Feb 24, 2009	16.48	17.12	16.48	17.12
1442	NASDAQ	AENT	Mon, Feb 23, 2009	16.92	16.92	16.20	16.20
1441	NASDAQ	AENT	Fri, Feb 20, 2009	16.87	16.87	16.54	16.75
1440	NASDAQ	AENT	Thu, Feb 19, 2009	17.55	17.55	17.03	17.16
1439	NASDAQ	AENT	Wed, Feb 18, 2009	17.02	17.22	17.02	17.15
1438	NASDAQ	AENT	Tue, Feb 17, 2009	17.33	17.33	16.94	16.95
1437	NASDAQ	AENT	Fri, Feb 13, 2009	18.25	18.26	18.05	18.15
1436	NASDAQ	AENT	Thu, Feb 12, 2009	18.02	18.38	17.90	18.38
1435	NASDAQ	AENT	Wed, Feb 11, 2009	17.42	18.50	17.42	18.35
1434	NASDAQ	AENT	Tue, Feb 10, 2009	18.94	18.96	18.20	18.23
1433	NASDAQ	AENT	Mon, Feb 9, 2009	19.09	19.27	19.03	19.12
1432	NASDAQ	AENT	Fri, Feb 6, 2009	18.75	19.44	18.75	19.27
1431	NASDAQ	AENT	Thu, Feb 5, 2009	18.25	18.70	18.17	18.64
1430	NASDAQ	AENT	Wed, Feb 4, 2009	18.43	18.64	18.32	18.33
1429	NASDAQ	AENT	Tue, Feb 3, 2009	17.78	18.11	17.75	18.11
1428	NASDAQ	AENT	Mon, Feb 2, 2009	17.59	17.75	17.46	17.65
1427	NASDAQ	AENT	Fri, Jan 30, 2009	18.23	18.41	17.69	18.41
1426	NASDAQ	AENT	Thu, Jan 29, 2009	18.47	18.47	18.18	18.18
1425	NASDAQ	AENT	Wed, Jan 28, 2009	18.83	19.19	18.83	19.06
1424	NASDAQ	AENT	Tue, Jan 27, 2009	18.31	19.00	18.03	18.44
1423	NASDAQ	AENT	Mon, Jan 26, 2009	17.62	18.13	17.56	17.62
1422	NASDAQ	AENT	Fri, Jan 23, 2009	17.20	17.84	17.16	17.77
1421	NASDAQ	AENT	Thu, Jan 22, 2009	17.72	17.87	17.37	17.69
1420	NASDAQ	AENT	Wed, Jan 21, 2009	17.93	18.45	17.78	18.45
1419	NASDAQ	AENT	Tue, Jan 20, 2009	18.50	18.50	17.64	17.64
1418	NASDAQ	AENT	Fri, Jan 16, 2009	18.85	18.88	18.30	18.72
1417	NASDAQ	AENT	Thu, Jan 15, 2009	18.32	18.63	17.96	18.41
1416	NASDAQ	AENT	Wed, Jan 14, 2009	18.55	18.55	17.84	18.16
1415	NASDAQ	AENT	Tue, Jan 13, 2009	18.90	18.99	18.51	18.88
1414	NASDAQ	AENT	Mon, Jan 12, 2009	19.71	19.71	19.03	19.10
1413	NASDAQ	AENT	Fri, Jan 9, 2009	19.96	19.96	19.55	19.75
1412	NASDAQ	AENT	Thu, Jan 8, 2009	20.03	20.03	19.81	19.96
1411	NASDAQ	AENT	Wed, Jan 7, 2009	20.20	20.28	19.95	20.00
1410	NASDAQ	AENT	Tue, Jan 6, 2009	20.63	21.19	20.34	20.72
1409	NASDAQ	AENT	Mon, Jan 5, 2009	20.99	20.99	20.11	20.23
1408	NASDAQ	AENT	Fri, Jan 2, 2009	19.95	20.39	19.86	20.34
1407	NASDAQ	AENT	Wed, Dec 31, 2008	19.51	19.73	19.51	19.73
1406	NASDAQ	AENT	Tue, Dec 30, 2008	19.01	19.51	19.01	19.51
1405	NASDAQ	AENT	Mon, Dec 29, 2008	19.27	19.27	18.91	19.12
1404	NASDAQ	AENT	Fri, Dec 26, 2008	18.90	19.01	18.84	19.01
1403	NASDAQ	AENT	Wed, Dec 24, 2008	17.68	18.60	17.68	18.60
1402	NASDAQ	AENT	Tue, Dec 23, 2008	18.95	18.95	18.47	18.56
1401	NASDAQ	AENT	Mon, Dec 22, 2008	19.26	19.29	18.73	18.91
1400	NASDAQ	AENT	Fri, Dec 19, 2008	19.37	19.47	18.14	19.34
1399	NASDAQ	AENT	Thu, Dec 18, 2008	19.90	20.01	19.30	19.42
1398	NASDAQ	AENT	Wed, Dec 17, 2008	19.85	20.17	19.85	20.07
1397	NASDAQ	AENT	Tue, Dec 16, 2008	19.22	20.33	19.22	20.27
1396	NASDAQ	AENT	Mon, Dec 15, 2008	19.33	19.34	19.03	19.13
1395	NASDAQ	AENT	Fri, Dec 12, 2008	18.57	19.14	18.50	19.03
1394	NASDAQ	AENT	Thu, Dec 11, 2008	19.21	19.46	18.80	18.89
1393	NASDAQ	AENT	Wed, Dec 10, 2008	18.94	19.06	18.75	19.06
1392	NASDAQ	AENT	Tue, Dec 9, 2008	18.12	18.64	18.12	18.16
1391	NASDAQ	AENT	Mon, Dec 8, 2008	18.12	18.50	18.11	18.46
1390	NASDAQ	AENT	Fri, Dec 5, 2008	16.92	17.35	16.54	17.35
1389	NASDAQ	AENT	Thu, Dec 4, 2008	17.10	17.42	16.82	16.85
1388	NASDAQ	AENT	Wed, Dec 3, 2008	17.02	17.86	17.02	17.86
1387	NASDAQ	AENT	Tue, Dec 2, 2008	17.36	17.70	17.25	17.65
1386	NASDAQ	AENT	Mon, Dec 1, 2008	17.79	17.79	17.03	17.03
1385	NASDAQ	AENT	Fri, Nov 28, 2008	18.14	18.28	18.11	18.26
1384	NASDAQ	AENT	Wed, Nov 26, 2008	17.75	18.50	17.75	18.50
1383	NASDAQ	AENT	Tue, Nov 25, 2008	18.35	18.35	17.62	17.98
1382	NASDAQ	AENT	Mon, Nov 24, 2008	17.27	18.27	17.05	18.09
1381	NASDAQ	AENT	Fri, Nov 21, 2008	16.44	16.93	16.05	16.93
1380	NASDAQ	AENT	Thu, Nov 20, 2008	16.18	16.29	15.34	15.48
1379	NASDAQ	AENT	Wed, Nov 19, 2008	17.27	17.27	16.33	16.35
1378	NASDAQ	AENT	Tue, Nov 18, 2008	17.63	17.63	17.04	17.44
1377	NASDAQ	AENT	Mon, Nov 17, 2008	17.91	18.31	17.71	17.87
1376	NASDAQ	AENT	Fri, Nov 14, 2008	17.00	18.60	17.00	18.06
1375	NASDAQ	AENT	Thu, Nov 13, 2008	18.15	19.22	17.50	19.22
1374	NASDAQ	AENT	Wed, Nov 12, 2008	18.59	18.73	17.98	17.98
1373	NASDAQ	AENT	Tue, Nov 11, 2008	18.83	19.24	18.55	18.91
1372	NASDAQ	AENT	Mon, Nov 10, 2008	20.40	20.40	19.59	19.76
1371	NASDAQ	AENT	Fri, Nov 7, 2008	19.21	19.68	19.21	19.65
1370	NASDAQ	AENT	Thu, Nov 6, 2008	19.68	19.68	18.39	18.44
1369	NASDAQ	AENT	Wed, Nov 5, 2008	21.40	21.46	20.47	20.47
1368	NASDAQ	AENT	Tue, Nov 4, 2008	20.69	21.25	20.57	21.25
1367	NASDAQ	AENT	Mon, Nov 3, 2008	19.88	20.24	19.88	20.07
1366	NASDAQ	AENT	Fri, Oct 31, 2008	19.71	20.11	19.52	19.81
1365	NASDAQ	AENT	Thu, Oct 30, 2008	20.00	20.22	19.59	20.00
1364	NASDAQ	AENT	Wed, Oct 29, 2008	18.87	19.31	18.42	18.75
1363	NASDAQ	AENT	Tue, Oct 28, 2008	17.55	18.44	16.86	18.44
1362	NASDAQ	AENT	Mon, Oct 27, 2008	18.04	18.04	16.59	16.59
1361	NASDAQ	AENT	Fri, Oct 24, 2008	17.01	18.23	17.01	17.91
1360	NASDAQ	AENT	Thu, Oct 23, 2008	18.63	19.34	18.25	19.08
1359	NASDAQ	AENT	Wed, Oct 22, 2008	20.08	20.08	18.71	19.04
1358	NASDAQ	AENT	Tue, Oct 21, 2008	20.09	21.36	20.09	20.54
1357	NASDAQ	AENT	Mon, Oct 20, 2008	20.60	21.86	20.58	21.22
1356	NASDAQ	AENT	Fri, Oct 17, 2008	19.68	20.61	19.66	19.93
1355	NASDAQ	AENT	Thu, Oct 16, 2008	19.32	20.15	18.64	20.15
1354	NASDAQ	AENT	Wed, Oct 15, 2008	20.95	20.96	19.37	19.37
1353	NASDAQ	AENT	Tue, Oct 14, 2008	23.98	23.99	21.52	21.91
1352	NASDAQ	AENT	Mon, Oct 13, 2008	26.98	26.99	20.59	22.12
1351	NASDAQ	AENT	Fri, Oct 10, 2008	17.64	19.09	16.41	18.76
1350	NASDAQ	AENT	Thu, Oct 9, 2008	20.57	21.28	19.42	19.56
1349	NASDAQ	AENT	Wed, Oct 8, 2008	18.96	21.15	18.96	20.56
1348	NASDAQ	AENT	Tue, Oct 7, 2008	21.09	22.52	21.09	21.25
1347	NASDAQ	AENT	Mon, Oct 6, 2008	22.58	22.58	21.03	22.15
1346	NASDAQ	AENT	Fri, Oct 3, 2008	24.05	24.50	23.84	23.85
1345	NASDAQ	AENT	Thu, Oct 2, 2008	24.42	24.58	23.75	23.77
1344	NASDAQ	AENT	Wed, Oct 1, 2008	24.89	25.34	24.84	25.17
1343	NASDAQ	AENT	Tue, Sep 30, 2008	24.05	25.40	24.05	25.35
1342	NASDAQ	AENT	Mon, Sep 29, 2008	27.81	27.81	23.77	24.22
1341	NASDAQ	AENT	Fri, Sep 26, 2008	26.29	26.75	26.00	26.75
1340	NASDAQ	AENT	Thu, Sep 25, 2008	26.21	27.38	26.21	27.20
1339	NASDAQ	AENT	Wed, Sep 24, 2008	25.89	26.71	25.89	26.49
1338	NASDAQ	AENT	Tue, Sep 23, 2008	26.52	26.73	26.04	26.13
1337	NASDAQ	AENT	Mon, Sep 22, 2008	27.99	27.99	26.54	26.57
1336	NASDAQ	AENT	Fri, Sep 19, 2008	27.65	27.65	24.94	27.29
1335	NASDAQ	AENT	Thu, Sep 18, 2008	23.78	27.35	23.37	25.80
1334	NASDAQ	AENT	Wed, Sep 17, 2008	25.03	25.03	24.16	24.26
1333	NASDAQ	AENT	Tue, Sep 16, 2008	24.33	25.82	23.54	25.82
1332	NASDAQ	AENT	Mon, Sep 15, 2008	25.55	26.18	25.37	25.46
1331	NASDAQ	AENT	Fri, Sep 12, 2008	26.53	26.99	26.53	26.98
1330	NASDAQ	AENT	Thu, Sep 11, 2008	26.22	26.69	26.04	26.64
1329	NASDAQ	AENT	Wed, Sep 10, 2008	27.03	27.26	26.79	27.04
1328	NASDAQ	AENT	Tue, Sep 9, 2008	27.30	27.36	26.46	26.46
1327	NASDAQ	AENT	Mon, Sep 8, 2008	27.50	27.74	27.14	27.59
1326	NASDAQ	AENT	Fri, Sep 5, 2008	26.70	26.97	26.27	26.97
1325	NASDAQ	AENT	Thu, Sep 4, 2008	27.40	27.41	26.59	26.69
1324	NASDAQ	AENT	Wed, Sep 3, 2008	27.75	27.78	27.46	27.66
1323	NASDAQ	AENT	Tue, Sep 2, 2008	28.07	28.28	27.74	27.80
1322	NASDAQ	AENT	Fri, Aug 29, 2008	28.64	28.66	28.44	28.51
1321	NASDAQ	AENT	Thu, Aug 28, 2008	28.63	28.64	28.59	28.61
1320	NASDAQ	AENT	Wed, Aug 27, 2008	27.85	28.60	27.85	28.54
1319	NASDAQ	AENT	Tue, Aug 26, 2008	28.24	28.45	28.24	28.37
1318	NASDAQ	AENT	Mon, Aug 25, 2008	28.38	28.38	28.06	28.07
1317	NASDAQ	AENT	Fri, Aug 22, 2008	28.30	28.45	28.30	28.37
1316	NASDAQ	AENT	Thu, Aug 21, 2008	28.28	28.45	28.17	28.41
1315	NASDAQ	AENT	Wed, Aug 20, 2008	28.11	28.48	28.11	28.48
1314	NASDAQ	AENT	Tue, Aug 19, 2008	28.23	28.23	27.92	28.00
1313	NASDAQ	AENT	Mon, Aug 18, 2008	28.80	28.85	28.39	28.44
1312	NASDAQ	AENT	Fri, Aug 15, 2008	28.65	28.68	28.48	28.56
1311	NASDAQ	AENT	Thu, Aug 14, 2008	28.63	28.88	28.63	28.75
1310	NASDAQ	AENT	Wed, Aug 13, 2008	28.70	28.81	28.48	28.73
1309	NASDAQ	AENT	Tue, Aug 12, 2008	29.03	29.15	28.84	28.96
1308	NASDAQ	AENT	Mon, Aug 11, 2008	29.23	29.57	29.23	29.44
1307	NASDAQ	AENT	Fri, Aug 8, 2008	28.80	29.40	28.73	29.34
1306	NASDAQ	AENT	Thu, Aug 7, 2008	29.16	29.16	28.78	28.78
1305	NASDAQ	AENT	Wed, Aug 6, 2008	29.37	29.64	29.34	29.64
1304	NASDAQ	AENT	Tue, Aug 5, 2008	28.91	29.43	28.91	29.43
1303	NASDAQ	AENT	Mon, Aug 4, 2008	29.05	29.05	28.65	28.69
1302	NASDAQ	AENT	Fri, Aug 1, 2008	29.81	29.81	29.43	29.51
1301	NASDAQ	AENT	Thu, Jul 31, 2008	30.11	30.14	29.81	29.81
1300	NASDAQ	AENT	Wed, Jul 30, 2008	30.24	30.44	30.19	30.44
1299	NASDAQ	AENT	Tue, Jul 29, 2008	29.65	30.21	29.65	30.21
1298	NASDAQ	AENT	Mon, Jul 28, 2008	30.21	30.25	29.66	29.66
1297	NASDAQ	AENT	Fri, Jul 25, 2008	30.22	30.37	30.11	30.22
1296	NASDAQ	AENT	Thu, Jul 24, 2008	31.40	31.40	30.23	30.36
1295	NASDAQ	AENT	Wed, Jul 23, 2008	30.61	31.20	30.61	31.04
1294	NASDAQ	AENT	Tue, Jul 22, 2008	30.39	30.76	30.15	30.76
1293	NASDAQ	AENT	Mon, Jul 21, 2008	30.14	30.54	30.14	30.30
1292	NASDAQ	AENT	Fri, Jul 18, 2008	29.84	30.14	29.84	30.04
1291	NASDAQ	AENT	Thu, Jul 17, 2008	30.18	30.57	30.10	30.37
1290	NASDAQ	AENT	Wed, Jul 16, 2008	29.47	30.32	29.42	30.32
1289	NASDAQ	AENT	Tue, Jul 15, 2008	29.45	29.68	29.00	29.32
1288	NASDAQ	AENT	Mon, Jul 14, 2008	29.99	30.41	29.84	29.92
1287	NASDAQ	AENT	Fri, Jul 11, 2008	30.26	30.27	29.67	30.04
1286	NASDAQ	AENT	Thu, Jul 10, 2008	30.10	30.37	30.00	30.31
1285	NASDAQ	AENT	Wed, Jul 9, 2008	30.28	30.57	30.10	30.13
1284	NASDAQ	AENT	Tue, Jul 8, 2008	30.00	30.28	29.67	30.13
1283	NASDAQ	AENT	Mon, Jul 7, 2008	30.44	30.62	30.06	30.26
1282	NASDAQ	AENT	Thu, Jul 3, 2008	30.08	30.38	30.08	30.19
1281	NASDAQ	AENT	Wed, Jul 2, 2008	30.74	30.87	30.00	30.00
1280	NASDAQ	AENT	Tue, Jul 1, 2008	30.66	30.79	30.28	30.78
1279	NASDAQ	AENT	Mon, Jun 30, 2008	31.06	31.34	31.06	31.09
1278	NASDAQ	AENT	Fri, Jun 27, 2008	30.89	31.07	30.49	30.85
1277	NASDAQ	AENT	Thu, Jun 26, 2008	31.34	31.36	30.83	30.86
1276	NASDAQ	AENT	Wed, Jun 25, 2008	31.71	32.15	31.71	31.92
1275	NASDAQ	AENT	Tue, Jun 24, 2008	31.62	31.76	31.38	31.52
1274	NASDAQ	AENT	Mon, Jun 23, 2008	31.45	31.92	31.45	31.67
1273	NASDAQ	AENT	Fri, Jun 20, 2008	32.15	32.15	31.47	31.55
1272	NASDAQ	AENT	Thu, Jun 19, 2008	32.68	32.90	32.54	32.83
1271	NASDAQ	AENT	Wed, Jun 18, 2008	33.05	33.06	32.69	32.88
1270	NASDAQ	AENT	Tue, Jun 17, 2008	33.17	33.31	33.07	33.08
1269	NASDAQ	AENT	Mon, Jun 16, 2008	32.80	33.00	32.75	32.93
1268	NASDAQ	AENT	Fri, Jun 13, 2008	32.09	32.67	32.09	32.67
1267	NASDAQ	AENT	Thu, Jun 12, 2008	32.10	32.42	31.99	32.12
1266	NASDAQ	AENT	Wed, Jun 11, 2008	32.22	32.72	32.00	32.00
1265	NASDAQ	AENT	Tue, Jun 10, 2008	32.66	32.68	32.44	32.47
1264	NASDAQ	AENT	Mon, Jun 9, 2008	33.58	33.58	33.00	33.24
1263	NASDAQ	AENT	Fri, Jun 6, 2008	34.37	34.37	33.34	33.34
1262	NASDAQ	AENT	Thu, Jun 5, 2008	34.15	34.50	34.13	34.50
1261	NASDAQ	AENT	Wed, Jun 4, 2008	34.18	34.47	33.89	33.97
1260	NASDAQ	AENT	Tue, Jun 3, 2008	34.00	34.12	33.58	33.78
1259	NASDAQ	AENT	Mon, Jun 2, 2008	34.25	34.62	33.93	34.11
1258	NASDAQ	AENT	Fri, May 30, 2008	33.99	34.03	33.81	33.94
1257	NASDAQ	AENT	Thu, May 29, 2008	33.27	33.74	33.26	33.55
1256	NASDAQ	AENT	Wed, May 28, 2008	33.17	33.27	32.93	33.25
1255	NASDAQ	AENT	Tue, May 27, 2008	33.24	33.49	32.99	33.47
1254	NASDAQ	AENT	Fri, May 23, 2008	33.56	33.56	33.26	33.35
1253	NASDAQ	AENT	Thu, May 22, 2008	33.93	34.04	33.84	33.96
1252	NASDAQ	AENT	Wed, May 21, 2008	34.15	34.15	33.50	33.50
1251	NASDAQ	AENT	Tue, May 20, 2008	34.53	34.53	34.00	34.10
1250	NASDAQ	AENT	Mon, May 19, 2008	35.11	35.34	34.96	34.98
1249	NASDAQ	AENT	Fri, May 16, 2008	34.78	35.00	34.77	34.95
1248	NASDAQ	AENT	Thu, May 15, 2008	34.35	34.82	34.32	34.77
1247	NASDAQ	AENT	Wed, May 14, 2008	34.09	34.30	33.92	34.20
1246	NASDAQ	AENT	Tue, May 13, 2008	33.78	33.86	33.65	33.75
1245	NASDAQ	AENT	Mon, May 12, 2008	33.85	33.85	33.38	33.65
1244	NASDAQ	AENT	Fri, May 9, 2008	33.49	33.65	33.43	33.65
1243	NASDAQ	AENT	Thu, May 8, 2008	33.79	34.00	33.79	33.92
1242	NASDAQ	AENT	Wed, May 7, 2008	34.57	34.57	33.75	33.75
1241	NASDAQ	AENT	Tue, May 6, 2008	34.41	34.85	34.35	34.76
1240	NASDAQ	AENT	Mon, May 5, 2008	34.42	34.53	34.41	34.50
1239	NASDAQ	AENT	Fri, May 2, 2008	34.38	34.57	34.32	34.52
1238	NASDAQ	AENT	Thu, May 1, 2008	33.75	34.05	33.65	34.04
1237	NASDAQ	AENT	Wed, Apr 30, 2008	32.95	34.00	32.62	33.73
1236	NASDAQ	AENT	Tue, Apr 29, 2008	33.74	33.74	33.51	33.51
1235	NASDAQ	AENT	Mon, Apr 28, 2008	33.81	33.97	33.73	33.89
1234	NASDAQ	AENT	Fri, Apr 25, 2008	33.06	33.41	33.03	33.38
1233	NASDAQ	AENT	Thu, Apr 24, 2008	32.78	32.91	32.39	32.83
1232	NASDAQ	AENT	Wed, Apr 23, 2008	32.81	33.03	32.77	32.99
1231	NASDAQ	AENT	Tue, Apr 22, 2008	32.74	32.74	32.23	32.32
1230	NASDAQ	AENT	Mon, Apr 21, 2008	32.75	33.00	32.60	32.96
1229	NASDAQ	AENT	Fri, Apr 18, 2008	32.75	32.75	32.26	32.54
1228	NASDAQ	AENT	Thu, Apr 17, 2008	32.03	32.06	31.89	31.95
1227	NASDAQ	AENT	Wed, Apr 16, 2008	31.78	32.14	31.78	32.13
1226	NASDAQ	AENT	Tue, Apr 15, 2008	30.94	31.04	30.83	31.04
1225	NASDAQ	AENT	Mon, Apr 14, 2008	30.60	30.69	30.47	30.56
1224	NASDAQ	AENT	Fri, Apr 11, 2008	31.05	31.05	30.74	30.74
1223	NASDAQ	AENT	Thu, Apr 10, 2008	31.00	31.13	30.78	31.01
1222	NASDAQ	AENT	Wed, Apr 9, 2008	30.95	31.04	30.79	30.86
1221	NASDAQ	AENT	Tue, Apr 8, 2008	31.16	31.42	31.16	31.42
1220	NASDAQ	AENT	Mon, Apr 7, 2008	31.79	32.01	31.68	31.71
1219	NASDAQ	AENT	Fri, Apr 4, 2008	31.41	31.65	31.24	31.41
1218	NASDAQ	AENT	Thu, Apr 3, 2008	31.13	31.65	31.13	31.51
1217	NASDAQ	AENT	Wed, Apr 2, 2008	31.37	31.37	30.95	31.09
1216	NASDAQ	AENT	Tue, Apr 1, 2008	30.14	31.04	30.14	31.04
1215	NASDAQ	AENT	Mon, Mar 31, 2008	29.97	30.02	29.81	29.97
1214	NASDAQ	AENT	Fri, Mar 28, 2008	30.57	30.60	30.24	30.25
1213	NASDAQ	AENT	Thu, Mar 27, 2008	30.56	30.56	30.12	30.12
1212	NASDAQ	AENT	Wed, Mar 26, 2008	30.74	30.74	30.32	30.46
1211	NASDAQ	AENT	Tue, Mar 25, 2008	30.72	30.99	30.59	30.89
1210	NASDAQ	AENT	Mon, Mar 24, 2008	30.10	30.60	30.10	30.35
1209	NASDAQ	AENT	Thu, Mar 20, 2008	28.95	29.48	28.55	29.48
1208	NASDAQ	AENT	Wed, Mar 19, 2008	30.07	30.13	29.00	29.00
1207	NASDAQ	AENT	Tue, Mar 18, 2008	29.10	30.13	29.10	30.13
1206	NASDAQ	AENT	Mon, Mar 17, 2008	28.34	29.35	28.34	29.09
1205	NASDAQ	AENT	Fri, Mar 14, 2008	30.65	30.65	29.50	29.68
1204	NASDAQ	AENT	Thu, Mar 13, 2008	30.24	30.90	29.94	30.72
1203	NASDAQ	AENT	Wed, Mar 12, 2008	31.22	31.41	30.98	30.98
1202	NASDAQ	AENT	Tue, Mar 11, 2008	30.52	31.21	30.52	31.20
1201	NASDAQ	AENT	Mon, Mar 10, 2008	30.33	30.35	29.82	29.84
1200	NASDAQ	AENT	Fri, Mar 7, 2008	30.60	30.86	30.14	30.35
1199	NASDAQ	AENT	Thu, Mar 6, 2008	31.52	31.52	30.95	30.95
1198	NASDAQ	AENT	Wed, Mar 5, 2008	31.29	31.70	31.26	31.51
1197	NASDAQ	AENT	Tue, Mar 4, 2008	31.24	31.37	30.66	31.16
1196	NASDAQ	AENT	Mon, Mar 3, 2008	31.62	31.85	31.54	31.85
1195	NASDAQ	AENT	Fri, Feb 29, 2008	32.80	32.80	31.78	31.83
1194	NASDAQ	AENT	Thu, Feb 28, 2008	33.05	33.05	32.80	32.86
1193	NASDAQ	AENT	Wed, Feb 27, 2008	32.96	33.47	32.96	33.24
1192	NASDAQ	AENT	Tue, Feb 26, 2008	32.54	33.05	32.46	33.03
1191	NASDAQ	AENT	Mon, Feb 25, 2008	32.09	32.65	31.96	32.60
1190	NASDAQ	AENT	Fri, Feb 22, 2008	31.89	31.97	31.38	31.97
1189	NASDAQ	AENT	Thu, Feb 21, 2008	32.24	32.33	31.74	31.76
1188	NASDAQ	AENT	Wed, Feb 20, 2008	31.72	32.18	31.53	32.01
1187	NASDAQ	AENT	Tue, Feb 19, 2008	32.41	32.82	32.35	32.41
1186	NASDAQ	AENT	Fri, Feb 15, 2008	31.78	31.85	31.48	31.82
1185	NASDAQ	AENT	Thu, Feb 14, 2008	31.83	31.97	31.51	31.51
1184	NASDAQ	AENT	Wed, Feb 13, 2008	31.09	31.56	31.09	31.52
1183	NASDAQ	AENT	Tue, Feb 12, 2008	30.88	31.74	30.88	31.31
1182	NASDAQ	AENT	Mon, Feb 11, 2008	30.48	30.90	30.39	30.84
1181	NASDAQ	AENT	Fri, Feb 8, 2008	30.75	30.91	30.45	30.63
1180	NASDAQ	AENT	Thu, Feb 7, 2008	30.68	31.26	30.53	31.03
1179	NASDAQ	AENT	Wed, Feb 6, 2008	31.34	31.50	30.77	30.81
1178	NASDAQ	AENT	Tue, Feb 5, 2008	31.89	31.97	31.26	31.30
1177	NASDAQ	AENT	Mon, Feb 4, 2008	33.30	33.30	32.62	32.73
1176	NASDAQ	AENT	Fri, Feb 1, 2008	32.47	32.78	32.38	32.77
1175	NASDAQ	AENT	Thu, Jan 31, 2008	31.55	32.25	31.17	32.04
1174	NASDAQ	AENT	Wed, Jan 30, 2008	31.48	32.19	31.24	31.55
1173	NASDAQ	AENT	Tue, Jan 29, 2008	31.64	31.80	31.43	31.75
1172	NASDAQ	AENT	Mon, Jan 28, 2008	30.47	31.39	30.47	31.32
1171	NASDAQ	AENT	Fri, Jan 25, 2008	32.00	32.00	31.02	31.24
1170	NASDAQ	AENT	Thu, Jan 24, 2008	30.47	30.95	30.47	30.89
1169	NASDAQ	AENT	Wed, Jan 23, 2008	29.36	30.51	28.68	30.51
1168	NASDAQ	AENT	Tue, Jan 22, 2008	28.11	30.17	27.53	29.85
1167	NASDAQ	AENT	Fri, Jan 18, 2008	31.09	31.37	30.53	31.04
1166	NASDAQ	AENT	Thu, Jan 17, 2008	31.34	31.52	30.42	30.46
1165	NASDAQ	AENT	Wed, Jan 16, 2008	31.19	31.50	30.67	31.11
1164	NASDAQ	AENT	Tue, Jan 15, 2008	33.00	33.00	31.80	31.86
1163	NASDAQ	AENT	Mon, Jan 14, 2008	33.11	33.47	33.11	33.42
1162	NASDAQ	AENT	Fri, Jan 11, 2008	33.16	33.32	32.88	33.01
1161	NASDAQ	AENT	Thu, Jan 10, 2008	33.27	33.90	33.01	33.80
1160	NASDAQ	AENT	Wed, Jan 9, 2008	33.29	33.80	33.10	33.80
1159	NASDAQ	AENT	Tue, Jan 8, 2008	33.48	33.68	32.87	32.87
1158	NASDAQ	AENT	Mon, Jan 7, 2008	33.27	33.28	32.79	33.16
1157	NASDAQ	AENT	Fri, Jan 4, 2008	33.86	33.86	32.91	33.00
1156	NASDAQ	AENT	Thu, Jan 3, 2008	34.10	34.10	33.87	33.96
1155	NASDAQ	AENT	Wed, Jan 2, 2008	34.41	34.41	33.75	33.91
1154	NASDAQ	AENT	Mon, Dec 31, 2007	34.40	34.40	34.07	34.22
1153	NASDAQ	AENT	Fri, Dec 28, 2007	34.42	34.51	33.53	34.28
1152	NASDAQ	AENT	Thu, Dec 27, 2007	34.67	34.79	34.23	34.23
1151	NASDAQ	AENT	Wed, Dec 26, 2007	34.86	34.95	34.32	34.93
1150	NASDAQ	AENT	Mon, Dec 24, 2007	34.50	34.87	34.50	34.80
1149	NASDAQ	AENT	Fri, Dec 21, 2007	34.33	34.53	34.26	34.53
1148	NASDAQ	AENT	Thu, Dec 20, 2007	33.75	33.97	33.65	33.92
1147	NASDAQ	AENT	Wed, Dec 19, 2007	33.91	34.03	33.65	33.81
1146	NASDAQ	AENT	Tue, Dec 18, 2007	33.93	33.93	33.26	33.81
1145	NASDAQ	AENT	Mon, Dec 17, 2007	33.92	33.98	33.28	33.32
1144	NASDAQ	AENT	Fri, Dec 14, 2007	34.91	34.91	34.45	34.45
1143	NASDAQ	AENT	Thu, Dec 13, 2007	35.74	35.85	35.22	35.60
1142	NASDAQ	AENT	Wed, Dec 12, 2007	36.91	37.25	36.22	36.49
1141	NASDAQ	AENT	Tue, Dec 11, 2007	37.23	37.23	36.01	36.01
1140	NASDAQ	AENT	Mon, Dec 10, 2007	37.03	37.21	36.99	37.10
1139	NASDAQ	AENT	Fri, Dec 7, 2007	37.18	37.18	36.85	36.90
1138	NASDAQ	AENT	Thu, Dec 6, 2007	36.68	37.28	36.63	37.26
1137	NASDAQ	AENT	Wed, Dec 5, 2007	36.15	36.62	35.32	36.58
1136	NASDAQ	AENT	Tue, Dec 4, 2007	35.74	35.74	35.52	35.58
1135	NASDAQ	AENT	Mon, Dec 3, 2007	36.24	36.24	35.60	35.65
1134	NASDAQ	AENT	Fri, Nov 30, 2007	36.14	36.51	35.85	35.98
1133	NASDAQ	AENT	Thu, Nov 29, 2007	35.72	36.00	35.62	35.81
1132	NASDAQ	AENT	Wed, Nov 28, 2007	35.00	35.73	34.74	35.67
1131	NASDAQ	AENT	Tue, Nov 27, 2007	34.08	34.83	34.08	34.83
1130	NASDAQ	AENT	Mon, Nov 26, 2007	34.77	34.77	33.93	33.93
1129	NASDAQ	AENT	Fri, Nov 23, 2007	33.10	34.17	33.10	34.06
1128	NASDAQ	AENT	Wed, Nov 21, 2007	33.35	33.53	32.94	33.12
1127	NASDAQ	AENT	Tue, Nov 20, 2007	33.85	34.65	33.85	34.33
1126	NASDAQ	AENT	Mon, Nov 19, 2007	34.31	34.31	33.42	33.58
1125	NASDAQ	AENT	Fri, Nov 16, 2007	34.45	34.55	34.14	34.55
1124	NASDAQ	AENT	Thu, Nov 15, 2007	34.96	35.00	34.46	34.64
1123	NASDAQ	AENT	Wed, Nov 14, 2007	35.61	36.10	35.18	35.21
1122	NASDAQ	AENT	Tue, Nov 13, 2007	34.09	35.34	33.51	35.16
1121	NASDAQ	AENT	Mon, Nov 12, 2007	33.77	34.80	33.54	33.54
1120	NASDAQ	AENT	Fri, Nov 9, 2007	34.88	34.88	34.34	34.50
1119	NASDAQ	AENT	Thu, Nov 8, 2007	35.77	35.77	34.54	35.16
1118	NASDAQ	AENT	Wed, Nov 7, 2007	36.47	36.91	35.75	35.75
1117	NASDAQ	AENT	Tue, Nov 6, 2007	35.70	36.90	35.70	36.89
1116	NASDAQ	AENT	Mon, Nov 5, 2007	37.41	37.41	35.83	36.20
1115	NASDAQ	AENT	Fri, Nov 2, 2007	38.23	38.23	37.05	37.41
1114	NASDAQ	AENT	Thu, Nov 1, 2007	38.90	38.90	37.48	37.55
1113	NASDAQ	AENT	Wed, Oct 31, 2007	38.12	39.00	37.51	38.96
1112	NASDAQ	AENT	Tue, Oct 30, 2007	38.00	38.00	37.71	37.72
1111	NASDAQ	AENT	Mon, Oct 29, 2007	37.99	38.23	37.94	38.21
1110	NASDAQ	AENT	Fri, Oct 26, 2007	35.47	37.31	35.47	37.30
1109	NASDAQ	AENT	Thu, Oct 25, 2007	36.24	36.28	35.83	36.12
1108	NASDAQ	AENT	Wed, Oct 24, 2007	36.18	36.26	35.47	36.05
1107	NASDAQ	AENT	Tue, Oct 23, 2007	36.30	36.60	35.11	36.60
1106	NASDAQ	AENT	Mon, Oct 22, 2007	35.46	35.88	35.27	35.87
1105	NASDAQ	AENT	Fri, Oct 19, 2007	36.52	36.57	35.50	35.51
1104	NASDAQ	AENT	Thu, Oct 18, 2007	36.27	36.80	36.27	36.76
1103	NASDAQ	AENT	Wed, Oct 17, 2007	36.33	36.74	35.50	36.60
1102	NASDAQ	AENT	Tue, Oct 16, 2007	36.40	36.51	35.78	35.90
1101	NASDAQ	AENT	Mon, Oct 15, 2007	37.12	37.30	36.03	36.74
1100	NASDAQ	AENT	Fri, Oct 12, 2007	37.21	37.22	36.91	37.18
1099	NASDAQ	AENT	Thu, Oct 11, 2007	37.78	38.00	36.63	36.94
1098	NASDAQ	AENT	Wed, Oct 10, 2007	37.65	37.72	36.58	37.48
1097	NASDAQ	AENT	Tue, Oct 9, 2007	37.05	37.80	37.05	37.48
1096	NASDAQ	AENT	Mon, Oct 8, 2007	37.61	37.61	36.89	36.98
1095	NASDAQ	AENT	Fri, Oct 5, 2007	37.05	37.48	36.85	37.27
1094	NASDAQ	AENT	Thu, Oct 4, 2007	36.70	36.72	36.41	36.72
1093	NASDAQ	AENT	Wed, Oct 3, 2007	36.65	36.78	36.26	36.40
1092	NASDAQ	AENT	Tue, Oct 2, 2007	37.16	37.25	36.81	37.03
1091	NASDAQ	AENT	Mon, Oct 1, 2007	35.20	36.83	35.20	36.67
1090	NASDAQ	AENT	Fri, Sep 28, 2007	36.00	36.12	35.79	35.86
1089	NASDAQ	AENT	Thu, Sep 27, 2007	35.79	35.94	35.69	35.92
1088	NASDAQ	AENT	Wed, Sep 26, 2007	35.11	35.34	35.02	35.32
1087	NASDAQ	AENT	Tue, Sep 25, 2007	34.76	35.00	34.64	34.98
1086	NASDAQ	AENT	Mon, Sep 24, 2007	34.70	34.95	34.65	34.79
1085	NASDAQ	AENT	Fri, Sep 21, 2007	34.41	34.49	34.27	34.27
1084	NASDAQ	AENT	Thu, Sep 20, 2007	34.70	34.74	34.40	34.49
1083	NASDAQ	AENT	Wed, Sep 19, 2007	34.53	35.00	34.53	34.60
1082	NASDAQ	AENT	Tue, Sep 18, 2007	33.30	34.19	33.15	34.19
1081	NASDAQ	AENT	Mon, Sep 17, 2007	33.04	33.48	33.04	33.23
1080	NASDAQ	AENT	Fri, Sep 14, 2007	33.16	33.60	33.16	33.54
1079	NASDAQ	AENT	Thu, Sep 13, 2007	33.26	33.47	33.16	33.36
1078	NASDAQ	AENT	Wed, Sep 12, 2007	32.86	33.48	32.86	33.27
1077	NASDAQ	AENT	Tue, Sep 11, 2007	33.29	33.39	33.16	33.31
1076	NASDAQ	AENT	Mon, Sep 10, 2007	33.31	33.31	32.51	32.88
1075	NASDAQ	AENT	Fri, Sep 7, 2007	33.15	34.05	32.70	32.86
1074	NASDAQ	AENT	Thu, Sep 6, 2007	33.37	33.93	33.37	33.84
1073	NASDAQ	AENT	Wed, Sep 5, 2007	33.71	33.80	33.35	33.44
1072	NASDAQ	AENT	Tue, Sep 4, 2007	33.25	34.50	33.25	34.12
1071	NASDAQ	AENT	Fri, Aug 31, 2007	33.91	34.14	33.05	33.96
1070	NASDAQ	AENT	Thu, Aug 30, 2007	33.00	33.98	32.53	32.99
1069	NASDAQ	AENT	Wed, Aug 29, 2007	32.54	33.59	32.54	33.34
1068	NASDAQ	AENT	Tue, Aug 28, 2007	33.06	33.25	32.00	32.09
1067	NASDAQ	AENT	Mon, Aug 27, 2007	33.32	33.70	33.32	33.56
1066	NASDAQ	AENT	Fri, Aug 24, 2007	33.00	33.60	32.96	33.58
1065	NASDAQ	AENT	Thu, Aug 23, 2007	32.96	32.97	32.71	32.97
1064	NASDAQ	AENT	Wed, Aug 22, 2007	31.94	32.71	31.94	32.65
1063	NASDAQ	AENT	Tue, Aug 21, 2007	31.40	31.97	31.37	31.86
1062	NASDAQ	AENT	Mon, Aug 20, 2007	31.50	31.94	31.35	31.74
1061	NASDAQ	AENT	Fri, Aug 17, 2007	31.12	31.81	31.12	31.78
1060	NASDAQ	AENT	Thu, Aug 16, 2007	30.36	31.12	29.00	31.12
1059	NASDAQ	AENT	Wed, Aug 15, 2007	32.00	32.00	31.29	31.30
1058	NASDAQ	AENT	Tue, Aug 14, 2007	32.41	32.89	32.13	32.13
1057	NASDAQ	AENT	Mon, Aug 13, 2007	32.21	33.07	32.00	32.84
1056	NASDAQ	AENT	Fri, Aug 10, 2007	32.22	32.70	32.10	32.70
1055	NASDAQ	AENT	Thu, Aug 9, 2007	33.69	33.69	32.96	33.00
1054	NASDAQ	AENT	Wed, Aug 8, 2007	33.70	34.23	33.70	34.00
1053	NASDAQ	AENT	Tue, Aug 7, 2007	33.19	33.62	33.12	33.53
1052	NASDAQ	AENT	Mon, Aug 6, 2007	33.00	33.50	32.89	33.50
1051	NASDAQ	AENT	Fri, Aug 3, 2007	33.65	33.92	33.12	33.12
1050	NASDAQ	AENT	Thu, Aug 2, 2007	33.50	33.97	33.00	33.96
1049	NASDAQ	AENT	Wed, Aug 1, 2007	34.22	34.22	33.53	34.00
1048	NASDAQ	AENT	Tue, Jul 31, 2007	35.59	35.59	34.33	34.76
1047	NASDAQ	AENT	Mon, Jul 30, 2007	34.39	35.65	34.39	35.10
1046	NASDAQ	AENT	Fri, Jul 27, 2007	34.05	34.86	34.00	34.39
1045	NASDAQ	AENT	Thu, Jul 26, 2007	35.37	35.37	34.17	34.55
1044	NASDAQ	AENT	Wed, Jul 25, 2007	35.75	36.13	35.62	35.89
1043	NASDAQ	AENT	Tue, Jul 24, 2007	36.04	36.08	35.52	35.62
1042	NASDAQ	AENT	Mon, Jul 23, 2007	36.00	36.13	35.97	36.06
1041	NASDAQ	AENT	Fri, Jul 20, 2007	36.10	36.10	35.63	35.72
1040	NASDAQ	AENT	Thu, Jul 19, 2007	35.93	36.02	35.90	36.00
1039	NASDAQ	AENT	Wed, Jul 18, 2007	36.08	36.08	35.36	35.59
1038	NASDAQ	AENT	Tue, Jul 17, 2007	35.98	36.15	35.90	36.04
1037	NASDAQ	AENT	Mon, Jul 16, 2007	36.49	36.49	36.20	36.23
1036	NASDAQ	AENT	Fri, Jul 13, 2007	36.32	36.47	36.28	36.42
1035	NASDAQ	AENT	Thu, Jul 12, 2007	35.79	36.35	35.79	36.32
1034	NASDAQ	AENT	Wed, Jul 11, 2007	35.59	35.72	35.50	35.70
1033	NASDAQ	AENT	Tue, Jul 10, 2007	36.00	37.00	35.60	35.63
1032	NASDAQ	AENT	Mon, Jul 9, 2007	36.01	36.09	35.93	36.00
1031	NASDAQ	AENT	Fri, Jul 6, 2007	35.31	35.74	35.02	35.65
1030	NASDAQ	AENT	Thu, Jul 5, 2007	35.60	35.60	35.38	35.52
1029	NASDAQ	AENT	Tue, Jul 3, 2007	35.60	35.60	35.53	35.55
1028	NASDAQ	AENT	Mon, Jul 2, 2007	34.70	35.49	34.70	35.46
1027	NASDAQ	AENT	Fri, Jun 29, 2007	34.80	35.00	34.75	34.79
1026	NASDAQ	AENT	Thu, Jun 28, 2007	34.60	34.94	34.60	34.73
1025	NASDAQ	AENT	Wed, Jun 27, 2007	34.29	34.61	34.29	34.61
1024	NASDAQ	AENT	Tue, Jun 26, 2007	34.60	34.92	34.25	34.59
1023	NASDAQ	AENT	Mon, Jun 25, 2007	34.70	34.91	34.57	34.58
1022	NASDAQ	AENT	Fri, Jun 22, 2007	35.00	35.07	34.67	34.70
1021	NASDAQ	AENT	Thu, Jun 21, 2007	34.95	35.41	34.95	35.37
1020	NASDAQ	AENT	Wed, Jun 20, 2007	35.18	35.27	34.50	34.90
1019	NASDAQ	AENT	Tue, Jun 19, 2007	35.20	35.23	35.00	35.21
1018	NASDAQ	AENT	Mon, Jun 18, 2007	35.30	35.30	35.10	35.13
1017	NASDAQ	AENT	Fri, Jun 15, 2007	35.08	35.15	35.05	35.05
1016	NASDAQ	AENT	Thu, Jun 14, 2007	35.00	35.04	34.86	34.96
1015	NASDAQ	AENT	Wed, Jun 13, 2007	34.52	34.92	34.52	34.85
1014	NASDAQ	AENT	Tue, Jun 12, 2007	34.90	34.90	34.41	34.41
1013	NASDAQ	AENT	Mon, Jun 11, 2007	35.00	35.11	34.81	35.05
1012	NASDAQ	AENT	Fri, Jun 8, 2007	33.94	34.95	33.94	34.95
1011	NASDAQ	AENT	Thu, Jun 7, 2007	34.55	34.76	34.26	34.26
1010	NASDAQ	AENT	Wed, Jun 6, 2007	34.16	34.82	34.16	34.58
1009	NASDAQ	AENT	Tue, Jun 5, 2007	33.65	34.87	33.65	34.77
1008	NASDAQ	AENT	Mon, Jun 4, 2007	34.69	34.82	34.68	34.80
1007	NASDAQ	AENT	Fri, Jun 1, 2007	34.50	34.75	34.50	34.75
1006	NASDAQ	AENT	Thu, May 31, 2007	34.46	34.46	34.31	34.41
1005	NASDAQ	AENT	Wed, May 30, 2007	33.95	34.13	33.78	34.13
1004	NASDAQ	AENT	Tue, May 29, 2007	33.98	34.23	33.98	34.07
1003	NASDAQ	AENT	Fri, May 25, 2007	33.81	33.90	33.81	33.89
1002	NASDAQ	AENT	Thu, May 24, 2007	34.30	34.30	33.65	33.65
1001	NASDAQ	AENT	Wed, May 23, 2007	34.20	34.46	34.15	34.15
1000	NASDAQ	AENT	Tue, May 22, 2007	33.64	34.13	33.48	34.07
999	NASDAQ	AENT	Mon, May 21, 2007	33.80	33.87	33.69	33.73
998	NASDAQ	AENT	Fri, May 18, 2007	33.65	33.82	33.65	33.76
997	NASDAQ	AENT	Thu, May 17, 2007	34.03	34.03	33.55	33.73
996	NASDAQ	AENT	Wed, May 16, 2007	33.75	34.03	33.75	34.03
995	NASDAQ	AENT	Tue, May 15, 2007	33.67	33.99	33.67	33.78
994	NASDAQ	AENT	Mon, May 14, 2007	33.95	34.01	33.81	33.90
993	NASDAQ	AENT	Fri, May 11, 2007	33.75	34.00	33.52	33.95
992	NASDAQ	AENT	Thu, May 10, 2007	33.71	33.71	33.26	33.26
991	NASDAQ	AENT	Wed, May 9, 2007	33.59	34.07	33.07	34.07
990	NASDAQ	AENT	Tue, May 8, 2007	34.00	34.00	33.46	33.59
989	NASDAQ	AENT	Mon, May 7, 2007	33.69	33.86	33.69	33.78
988	NASDAQ	AENT	Fri, May 4, 2007	33.42	33.54	32.81	33.46
987	NASDAQ	AENT	Thu, May 3, 2007	33.04	33.42	33.04	33.36
986	NASDAQ	AENT	Wed, May 2, 2007	32.91	33.69	32.83	33.32
985	NASDAQ	AENT	Tue, May 1, 2007	32.97	33.09	32.85	33.01
984	NASDAQ	AENT	Mon, Apr 30, 2007	33.16	33.25	32.86	32.86
983	NASDAQ	AENT	Fri, Apr 27, 2007	33.22	33.24	33.07	33.19
982	NASDAQ	AENT	Thu, Apr 26, 2007	34.00	34.00	33.22	33.35
981	NASDAQ	AENT	Wed, Apr 25, 2007	33.54	33.80	33.38	33.72
980	NASDAQ	AENT	Tue, Apr 24, 2007	33.42	33.52	33.30	33.44
979	NASDAQ	AENT	Mon, Apr 23, 2007	33.68	33.68	33.43	33.47
978	NASDAQ	AENT	Fri, Apr 20, 2007	33.65	33.83	33.65	33.83
977	NASDAQ	AENT	Thu, Apr 19, 2007	33.41	33.59	33.30	33.45
976	NASDAQ	AENT	Wed, Apr 18, 2007	33.63	33.90	33.63	33.82
975	NASDAQ	AENT	Tue, Apr 17, 2007	33.62	33.82	33.62	33.78
974	NASDAQ	AENT	Mon, Apr 16, 2007	33.55	33.97	33.55	33.94
973	NASDAQ	AENT	Fri, Apr 13, 2007	33.64	33.64	33.40	33.53
972	NASDAQ	AENT	Thu, Apr 12, 2007	33.25	33.81	33.25	33.79
971	NASDAQ	AENT	Wed, Apr 11, 2007	33.97	33.97	33.45	33.53
970	NASDAQ	AENT	Tue, Apr 10, 2007	33.50	33.89	33.50	33.88
969	NASDAQ	AENT	Mon, Apr 9, 2007	33.52	33.72	33.52	33.65
968	NASDAQ	AENT	Thu, Apr 5, 2007	33.56	33.66	33.49	33.60
967	NASDAQ	AENT	Wed, Apr 4, 2007	33.58	33.70	33.52	33.69
966	NASDAQ	AENT	Tue, Apr 3, 2007	33.39	33.55	33.24	33.50
965	NASDAQ	AENT	Mon, Apr 2, 2007	32.95	33.12	32.85	33.12
964	NASDAQ	AENT	Fri, Mar 30, 2007	33.19	33.32	33.03	33.03
963	NASDAQ	AENT	Thu, Mar 29, 2007	33.30	33.40	33.08	33.33
962	NASDAQ	AENT	Wed, Mar 28, 2007	33.30	33.30	32.91	32.96
961	NASDAQ	AENT	Tue, Mar 27, 2007	33.54	33.54	33.00	33.35
960	NASDAQ	AENT	Mon, Mar 26, 2007	33.98	33.98	32.88	33.63
959	NASDAQ	AENT	Fri, Mar 23, 2007	33.24	33.96	33.24	33.69
958	NASDAQ	AENT	Thu, Mar 22, 2007	33.76	33.82	33.62	33.68
957	NASDAQ	AENT	Wed, Mar 21, 2007	33.17	33.91	33.03	33.71
956	NASDAQ	AENT	Tue, Mar 20, 2007	33.01	33.18	32.91	33.13
955	NASDAQ	AENT	Mon, Mar 19, 2007	32.89	33.01	32.80	33.01
954	NASDAQ	AENT	Fri, Mar 16, 2007	32.55	32.82	32.50	32.51
953	NASDAQ	AENT	Thu, Mar 15, 2007	32.41	32.80	32.41	32.71
952	NASDAQ	AENT	Wed, Mar 14, 2007	32.22	32.44	31.89	32.43
951	NASDAQ	AENT	Tue, Mar 13, 2007	33.98	33.98	32.38	32.42
950	NASDAQ	AENT	Mon, Mar 12, 2007	33.00	33.33	33.00	33.25
949	NASDAQ	AENT	Fri, Mar 9, 2007	32.99	33.15	32.85	32.96
948	NASDAQ	AENT	Thu, Mar 8, 2007	33.26	33.26	32.97	33.03
947	NASDAQ	AENT	Wed, Mar 7, 2007	32.64	32.66	32.44	32.48
946	NASDAQ	AENT	Tue, Mar 6, 2007	32.36	32.76	32.36	32.76
945	NASDAQ	AENT	Mon, Mar 5, 2007	31.68	32.06	31.35	31.65
944	NASDAQ	AENT	Fri, Mar 2, 2007	32.41	32.60	32.04	32.14
943	NASDAQ	AENT	Thu, Mar 1, 2007	31.75	32.94	31.60	32.83
942	NASDAQ	AENT	Wed, Feb 28, 2007	33.15	33.47	31.55	33.22
941	NASDAQ	AENT	Tue, Feb 27, 2007	33.77	33.94	31.00	32.88
940	NASDAQ	AENT	Mon, Feb 26, 2007	34.47	34.47	34.18	34.34
939	NASDAQ	AENT	Fri, Feb 23, 2007	34.43	34.43	34.19	34.27
938	NASDAQ	AENT	Thu, Feb 22, 2007	34.36	34.46	34.28	34.30
937	NASDAQ	AENT	Wed, Feb 21, 2007	34.05	34.19	33.94	34.19
936	NASDAQ	AENT	Tue, Feb 20, 2007	34.16	34.34	34.09	34.28
935	NASDAQ	AENT	Fri, Feb 16, 2007	34.15	34.17	34.05	34.14
934	NASDAQ	AENT	Thu, Feb 15, 2007	34.06	34.25	34.06	34.23
933	NASDAQ	AENT	Wed, Feb 14, 2007	33.59	34.17	33.59	34.06
932	NASDAQ	AENT	Tue, Feb 13, 2007	33.25	33.49	32.87	33.49
931	NASDAQ	AENT	Mon, Feb 12, 2007	33.19	33.19	32.87	32.93
930	NASDAQ	AENT	Fri, Feb 9, 2007	33.30	33.44	33.00	33.05
929	NASDAQ	AENT	Thu, Feb 8, 2007	33.02	33.34	32.94	33.06
928	NASDAQ	AENT	Wed, Feb 7, 2007	33.05	33.22	33.00	33.14
927	NASDAQ	AENT	Tue, Feb 6, 2007	32.80	33.14	32.80	33.12
926	NASDAQ	AENT	Mon, Feb 5, 2007	32.60	32.71	32.53	32.66
925	NASDAQ	AENT	Fri, Feb 2, 2007	32.98	32.98	32.80	32.91
924	NASDAQ	AENT	Thu, Feb 1, 2007	33.08	33.26	32.86	33.20
923	NASDAQ	AENT	Wed, Jan 31, 2007	32.60	32.89	32.46	32.86
922	NASDAQ	AENT	Tue, Jan 30, 2007	32.64	32.94	32.64	32.89
921	NASDAQ	AENT	Mon, Jan 29, 2007	32.72	32.72	32.59	32.62
920	NASDAQ	AENT	Fri, Jan 26, 2007	32.81	32.83	32.59	32.82
919	NASDAQ	AENT	Thu, Jan 25, 2007	33.99	33.99	32.68	32.74
918	NASDAQ	AENT	Wed, Jan 24, 2007	33.42	33.65	33.33	33.65
917	NASDAQ	AENT	Tue, Jan 23, 2007	32.84	33.28	32.84	33.25
916	NASDAQ	AENT	Mon, Jan 22, 2007	32.90	32.90	32.67	32.69
915	NASDAQ	AENT	Fri, Jan 19, 2007	32.60	32.94	32.60	32.94
914	NASDAQ	AENT	Thu, Jan 18, 2007	32.70	32.88	32.46	32.54
913	NASDAQ	AENT	Wed, Jan 17, 2007	32.59	32.74	32.58	32.66
912	NASDAQ	AENT	Tue, Jan 16, 2007	32.72	32.95	32.59	32.65
911	NASDAQ	AENT	Fri, Jan 12, 2007	32.27	32.72	31.76	32.72
910	NASDAQ	AENT	Thu, Jan 11, 2007	31.80	32.32	31.80	32.14
909	NASDAQ	AENT	Wed, Jan 10, 2007	31.85	32.49	31.70	32.04
908	NASDAQ	AENT	Tue, Jan 9, 2007	32.58	32.58	32.21	32.42
907	NASDAQ	AENT	Mon, Jan 8, 2007	32.46	32.62	32.45	32.56
906	NASDAQ	AENT	Fri, Jan 5, 2007	32.69	32.69	32.25	32.36
905	NASDAQ	AENT	Thu, Jan 4, 2007	32.89	33.09	32.78	33.09
904	NASDAQ	AENT	Wed, Jan 3, 2007	33.27	33.41	32.88	33.09
903	NASDAQ	AENT	Fri, Dec 29, 2006	32.90	33.09	32.90	33.00
902	NASDAQ	AENT	Thu, Dec 28, 2006	33.02	33.96	32.92	33.01
901	NASDAQ	AENT	Wed, Dec 27, 2006	32.80	33.07	32.80	33.07
900	NASDAQ	AENT	Tue, Dec 26, 2006	32.23	32.66	32.23	32.66
899	NASDAQ	AENT	Fri, Dec 22, 2006	32.47	32.47	32.25	32.42
898	NASDAQ	AENT	Thu, Dec 21, 2006	32.23	32.38	32.21	32.30
897	NASDAQ	AENT	Wed, Dec 20, 2006	32.38	32.42	32.26	32.30
896	NASDAQ	AENT	Tue, Dec 19, 2006	32.02	32.14	30.97	32.11
895	NASDAQ	AENT	Mon, Dec 18, 2006	32.34	32.38	32.06	32.08
894	NASDAQ	AENT	Fri, Dec 15, 2006	32.17	32.30	32.09	32.16
893	NASDAQ	AENT	Thu, Dec 14, 2006	31.92	32.30	31.92	32.30
892	NASDAQ	AENT	Wed, Dec 13, 2006	31.78	31.80	31.71	31.77
891	NASDAQ	AENT	Tue, Dec 12, 2006	31.77	31.77	31.50	31.65
890	NASDAQ	AENT	Mon, Dec 11, 2006	31.59	31.80	31.59	31.72
889	NASDAQ	AENT	Fri, Dec 8, 2006	31.76	31.76	31.61	31.63
888	NASDAQ	AENT	Thu, Dec 7, 2006	31.87	31.93	31.74	31.75
887	NASDAQ	AENT	Wed, Dec 6, 2006	31.73	31.82	31.64	31.73
886	NASDAQ	AENT	Tue, Dec 5, 2006	31.45	31.69	31.45	31.69
885	NASDAQ	AENT	Mon, Dec 4, 2006	31.23	31.67	31.23	31.63
884	NASDAQ	AENT	Fri, Dec 1, 2006	31.47	31.47	31.14	31.27
883	NASDAQ	AENT	Thu, Nov 30, 2006	31.30	31.51	31.29	31.48
882	NASDAQ	AENT	Wed, Nov 29, 2006	30.98	31.21	30.98	31.16
881	NASDAQ	AENT	Tue, Nov 28, 2006	30.30	30.56	30.28	30.52
880	NASDAQ	AENT	Mon, Nov 27, 2006	30.87	30.88	30.36	30.39
879	NASDAQ	AENT	Fri, Nov 24, 2006	30.69	30.84	30.69	30.79
878	NASDAQ	AENT	Wed, Nov 22, 2006	30.73	30.90	30.73	30.85
877	NASDAQ	AENT	Tue, Nov 21, 2006	30.37	30.56	30.37	30.54
876	NASDAQ	AENT	Mon, Nov 20, 2006	30.44	30.62	30.40	30.44
875	NASDAQ	AENT	Fri, Nov 17, 2006	30.81	30.96	30.79	30.95
874	NASDAQ	AENT	Thu, Nov 16, 2006	31.15	31.75	30.95	30.97
873	NASDAQ	AENT	Wed, Nov 15, 2006	31.14	31.36	31.10	31.24
872	NASDAQ	AENT	Tue, Nov 14, 2006	31.00	31.35	31.00	31.33
871	NASDAQ	AENT	Mon, Nov 13, 2006	30.72	30.74	30.64	30.73
870	NASDAQ	AENT	Fri, Nov 10, 2006	30.83	30.84	30.75	30.80
869	NASDAQ	AENT	Thu, Nov 9, 2006	31.01	31.09	30.83	30.83
868	NASDAQ	AENT	Wed, Nov 8, 2006	30.99	31.12	30.28	31.10
867	NASDAQ	AENT	Tue, Nov 7, 2006	31.20	31.32	31.08	31.12
866	NASDAQ	AENT	Mon, Nov 6, 2006	30.75	31.17	30.75	31.14
865	NASDAQ	AENT	Fri, Nov 3, 2006	30.61	30.80	30.58	30.70
864	NASDAQ	AENT	Thu, Nov 2, 2006	30.72	30.72	30.57	30.66
863	NASDAQ	AENT	Wed, Nov 1, 2006	31.13	31.13	30.00	30.60
862	NASDAQ	AENT	Tue, Oct 31, 2006	30.85	30.85	30.66	30.78
861	NASDAQ	AENT	Mon, Oct 30, 2006	30.42	30.77	30.42	30.73
860	NASDAQ	AENT	Fri, Oct 27, 2006	31.14	31.14	30.79	30.79
859	NASDAQ	AENT	Thu, Oct 26, 2006	30.99	31.14	30.84	31.13
858	NASDAQ	AENT	Wed, Oct 25, 2006	30.50	30.82	30.50	30.82
857	NASDAQ	AENT	Tue, Oct 24, 2006	30.71	30.71	30.50	30.60
856	NASDAQ	AENT	Mon, Oct 23, 2006	30.49	30.61	30.27	30.61
855	NASDAQ	AENT	Fri, Oct 20, 2006	30.22	30.38	30.22	30.36
854	NASDAQ	AENT	Thu, Oct 19, 2006	30.00	30.41	30.00	30.40
853	NASDAQ	AENT	Wed, Oct 18, 2006	30.40	30.40	30.21	30.25
852	NASDAQ	AENT	Tue, Oct 17, 2006	30.26	30.27	30.00	30.18
851	NASDAQ	AENT	Mon, Oct 16, 2006	30.19	30.64	30.19	30.62
850	NASDAQ	AENT	Fri, Oct 13, 2006	30.25	30.43	30.18	30.33
849	NASDAQ	AENT	Thu, Oct 12, 2006	30.15	30.40	30.03	30.39
848	NASDAQ	AENT	Wed, Oct 11, 2006	29.50	30.16	29.50	30.02
847	NASDAQ	AENT	Tue, Oct 10, 2006	30.24	30.24	29.82	29.96
846	NASDAQ	AENT	Mon, Oct 9, 2006	29.32	29.73	29.31	29.64
845	NASDAQ	AENT	Fri, Oct 6, 2006	30.00	30.00	29.52	29.82
844	NASDAQ	AENT	Thu, Oct 5, 2006	29.97	30.12	29.91	30.07
843	NASDAQ	AENT	Wed, Oct 4, 2006	29.20	29.76	29.20	29.75
842	NASDAQ	AENT	Tue, Oct 3, 2006	29.74	29.74	29.34	29.47
841	NASDAQ	AENT	Mon, Oct 2, 2006	29.34	29.74	28.91	29.55
840	NASDAQ	AENT	Fri, Sep 29, 2006	30.00	30.00	29.29	29.34
839	NASDAQ	AENT	Thu, Sep 28, 2006	29.99	29.99	29.25	29.40
838	NASDAQ	AENT	Wed, Sep 27, 2006	28.80	29.95	28.80	29.40
837	NASDAQ	AENT	Tue, Sep 26, 2006	28.88	29.20	28.70	28.98
836	NASDAQ	AENT	Mon, Sep 25, 2006	29.25	29.25	28.62	29.00
835	NASDAQ	AENT	Fri, Sep 22, 2006	28.70	28.80	28.65	28.73
834	NASDAQ	AENT	Thu, Sep 21, 2006	28.70	29.16	28.70	28.93
833	NASDAQ	AENT	Wed, Sep 20, 2006	28.90	29.07	28.90	28.98
832	NASDAQ	AENT	Tue, Sep 19, 2006	29.29	29.29	28.55	28.82
831	NASDAQ	AENT	Mon, Sep 18, 2006	28.62	29.17	28.62	29.16
830	NASDAQ	AENT	Fri, Sep 15, 2006	29.15	29.15	28.89	28.95
829	NASDAQ	AENT	Thu, Sep 14, 2006	29.49	29.49	29.10	29.13
828	NASDAQ	AENT	Wed, Sep 13, 2006	29.05	29.24	28.98	29.18
827	NASDAQ	AENT	Tue, Sep 12, 2006	28.75	29.19	28.75	29.17
826	NASDAQ	AENT	Mon, Sep 11, 2006	29.49	29.49	28.75	28.92
825	NASDAQ	AENT	Fri, Sep 8, 2006	29.74	29.74	29.39	29.49
824	NASDAQ	AENT	Thu, Sep 7, 2006	29.50	30.48	29.04	29.47
823	NASDAQ	AENT	Wed, Sep 6, 2006	30.42	30.42	29.75	29.75
822	NASDAQ	AENT	Tue, Sep 5, 2006	30.24	30.40	30.22	30.40
821	NASDAQ	AENT	Fri, Sep 1, 2006	30.11	30.11	29.80	30.02
820	NASDAQ	AENT	Thu, Aug 31, 2006	29.63	29.85	29.63	29.78
819	NASDAQ	AENT	Wed, Aug 30, 2006	30.19	30.19	29.57	29.63
818	NASDAQ	AENT	Tue, Aug 29, 2006	29.60	29.73	29.42	29.73
817	NASDAQ	AENT	Mon, Aug 28, 2006	29.23	29.50	29.06	29.41
816	NASDAQ	AENT	Fri, Aug 25, 2006	29.26	29.50	29.26	29.45
815	NASDAQ	AENT	Thu, Aug 24, 2006	29.58	29.72	29.44	29.50
814	NASDAQ	AENT	Wed, Aug 23, 2006	30.24	30.24	29.80	29.85
813	NASDAQ	AENT	Tue, Aug 22, 2006	30.13	30.14	29.99	30.07
812	NASDAQ	AENT	Mon, Aug 21, 2006	30.01	30.03	29.97	29.99
811	NASDAQ	AENT	Fri, Aug 18, 2006	30.40	30.40	30.02	30.25
810	NASDAQ	AENT	Thu, Aug 17, 2006	30.33	30.45	30.09	30.19
809	NASDAQ	AENT	Wed, Aug 16, 2006	30.10	30.33	30.10	30.33
808	NASDAQ	AENT	Tue, Aug 15, 2006	29.66	29.90	29.60	29.87
807	NASDAQ	AENT	Mon, Aug 14, 2006	29.35	29.51	29.25	29.26
806	NASDAQ	AENT	Fri, Aug 11, 2006	29.13	29.18	28.99	29.07
805	NASDAQ	AENT	Thu, Aug 10, 2006	29.28	29.48	29.28	29.48
804	NASDAQ	AENT	Wed, Aug 9, 2006	29.43	29.56	26.00	29.27
803	NASDAQ	AENT	Tue, Aug 8, 2006	29.08	29.21	29.00	29.02
802	NASDAQ	AENT	Mon, Aug 7, 2006	29.01	29.01	28.86	28.93
801	NASDAQ	AENT	Fri, Aug 4, 2006	29.59	29.66	29.21	29.31
800	NASDAQ	AENT	Thu, Aug 3, 2006	29.00	29.35	28.93	29.28
799	NASDAQ	AENT	Wed, Aug 2, 2006	28.88	29.33	28.88	29.28
798	NASDAQ	AENT	Tue, Aug 1, 2006	29.19	29.19	28.74	28.92
797	NASDAQ	AENT	Mon, Jul 31, 2006	29.63	29.63	29.31	29.38
796	NASDAQ	AENT	Fri, Jul 28, 2006	29.20	29.60	29.18	29.56
795	NASDAQ	AENT	Thu, Jul 27, 2006	28.99	29.21	28.50	28.83
794	NASDAQ	AENT	Wed, Jul 26, 2006	28.09	28.57	28.09	28.49
793	NASDAQ	AENT	Tue, Jul 25, 2006	28.38	28.58	28.33	28.57
792	NASDAQ	AENT	Mon, Jul 24, 2006	27.85	28.37	27.85	28.37
791	NASDAQ	AENT	Fri, Jul 21, 2006	27.84	28.05	27.66	27.75
790	NASDAQ	AENT	Thu, Jul 20, 2006	28.18	28.28	27.70	27.70
789	NASDAQ	AENT	Wed, Jul 19, 2006	27.19	28.07	27.19	28.04
788	NASDAQ	AENT	Tue, Jul 18, 2006	27.19	27.38	26.87	27.22
787	NASDAQ	AENT	Mon, Jul 17, 2006	27.31	27.64	27.31	27.45
786	NASDAQ	AENT	Fri, Jul 14, 2006	28.00	28.16	27.55	27.65
785	NASDAQ	AENT	Thu, Jul 13, 2006	28.34	28.57	28.03	28.03
784	NASDAQ	AENT	Wed, Jul 12, 2006	29.40	29.40	28.51	28.84
783	NASDAQ	AENT	Tue, Jul 11, 2006	29.38	29.44	29.03	29.41
782	NASDAQ	AENT	Mon, Jul 10, 2006	29.06	30.94	28.72	29.38
781	NASDAQ	AENT	Fri, Jul 7, 2006	28.80	29.16	28.80	28.88
780	NASDAQ	AENT	Thu, Jul 6, 2006	28.67	29.16	28.67	28.99
779	NASDAQ	AENT	Wed, Jul 5, 2006	29.37	29.37	28.60	28.80
778	NASDAQ	AENT	Mon, Jul 3, 2006	29.33	29.56	29.04	29.56
777	NASDAQ	AENT	Fri, Jun 30, 2006	29.32	29.32	29.03	29.21
776	NASDAQ	AENT	Thu, Jun 29, 2006	28.33	28.98	28.09	28.98
775	NASDAQ	AENT	Wed, Jun 28, 2006	27.55	27.80	27.55	27.72
774	NASDAQ	AENT	Tue, Jun 27, 2006	27.59	27.96	27.45	27.46
773	NASDAQ	AENT	Mon, Jun 26, 2006	27.80	27.89	27.74	27.89
772	NASDAQ	AENT	Fri, Jun 23, 2006	27.65	27.88	27.65	27.79
771	NASDAQ	AENT	Thu, Jun 22, 2006	27.88	27.97	27.70	27.85
770	NASDAQ	AENT	Wed, Jun 21, 2006	27.59	28.00	27.59	27.86
769	NASDAQ	AENT	Tue, Jun 20, 2006	27.37	27.64	27.37	27.45
768	NASDAQ	AENT	Mon, Jun 19, 2006	28.00	28.00	27.35	27.37
767	NASDAQ	AENT	Fri, Jun 16, 2006	28.21	28.21	27.33	27.73
766	NASDAQ	AENT	Thu, Jun 15, 2006	27.06	28.07	27.06	28.04
765	NASDAQ	AENT	Wed, Jun 14, 2006	26.37	27.00	26.37	27.00
764	NASDAQ	AENT	Tue, Jun 13, 2006	26.73	26.97	26.05	26.44
763	NASDAQ	AENT	Mon, Jun 12, 2006	28.27	28.27	27.35	27.35
762	NASDAQ	AENT	Fri, Jun 9, 2006	27.83	28.13	27.73	27.82
761	NASDAQ	AENT	Thu, Jun 8, 2006	28.17	28.17	26.47	27.70
760	NASDAQ	AENT	Wed, Jun 7, 2006	28.85	29.28	28.59	28.60
759	NASDAQ	AENT	Tue, Jun 6, 2006	29.48	29.48	28.63	29.00
758	NASDAQ	AENT	Mon, Jun 5, 2006	30.35	30.49	29.30	29.30
757	NASDAQ	AENT	Fri, Jun 2, 2006	30.25	30.27	30.04	30.18
756	NASDAQ	AENT	Thu, Jun 1, 2006	29.38	29.88	29.10	29.88
755	NASDAQ	AENT	Wed, May 31, 2006	29.50	29.77	29.49	29.57
754	NASDAQ	AENT	Tue, May 30, 2006	30.17	30.18	29.62	29.62
753	NASDAQ	AENT	Fri, May 26, 2006	30.45	30.63	30.05	30.20
752	NASDAQ	AENT	Thu, May 25, 2006	29.17	29.89	29.17	29.85
751	NASDAQ	AENT	Wed, May 24, 2006	29.94	29.94	29.15	29.56
750	NASDAQ	AENT	Tue, May 23, 2006	29.77	30.30	28.83	29.83
749	NASDAQ	AENT	Mon, May 22, 2006	30.15	30.15	28.83	29.76
748	NASDAQ	AENT	Fri, May 19, 2006	30.95	30.95	30.34	30.80
747	NASDAQ	AENT	Thu, May 18, 2006	30.82	31.03	30.43	30.72
746	NASDAQ	AENT	Wed, May 17, 2006	31.67	31.78	30.63	30.81
745	NASDAQ	AENT	Tue, May 16, 2006	31.99	31.99	31.51	31.69
744	NASDAQ	AENT	Mon, May 15, 2006	31.67	31.89	31.35	31.85
743	NASDAQ	AENT	Fri, May 12, 2006	32.33	32.75	31.92	32.08
742	NASDAQ	AENT	Thu, May 11, 2006	33.35	33.35	32.56	32.56
741	NASDAQ	AENT	Wed, May 10, 2006	34.10	34.10	33.29	33.35
740	NASDAQ	AENT	Tue, May 9, 2006	33.73	33.73	33.41	33.67
739	NASDAQ	AENT	Mon, May 8, 2006	34.20	34.33	33.46	33.53
738	NASDAQ	AENT	Fri, May 5, 2006	33.29	33.49	33.14	33.47
737	NASDAQ	AENT	Thu, May 4, 2006	32.70	33.01	32.70	33.00
736	NASDAQ	AENT	Wed, May 3, 2006	33.01	33.01	32.75	32.87
735	NASDAQ	AENT	Tue, May 2, 2006	32.57	32.89	32.53	32.89
734	NASDAQ	AENT	Mon, May 1, 2006	32.76	32.76	32.24	32.24
733	NASDAQ	AENT	Fri, Apr 28, 2006	32.29	32.29	32.11	32.15
732	NASDAQ	AENT	Thu, Apr 27, 2006	32.32	32.32	31.02	32.14
731	NASDAQ	AENT	Wed, Apr 26, 2006	32.34	32.34	31.97	32.26
730	NASDAQ	AENT	Tue, Apr 25, 2006	32.63	32.63	31.87	31.92
729	NASDAQ	AENT	Mon, Apr 24, 2006	32.30	32.30	31.81	32.02
728	NASDAQ	AENT	Fri, Apr 21, 2006	32.05	32.31	32.05	32.22
727	NASDAQ	AENT	Thu, Apr 20, 2006	31.86	31.92	31.72	31.76
726	NASDAQ	AENT	Wed, Apr 19, 2006	31.98	31.98	31.63	31.86
725	NASDAQ	AENT	Tue, Apr 18, 2006	31.42	32.33	31.36	31.88
724	NASDAQ	AENT	Mon, Apr 17, 2006	31.07	31.13	30.92	31.04
723	NASDAQ	AENT	Thu, Apr 13, 2006	30.95	30.95	30.68	30.93
722	NASDAQ	AENT	Wed, Apr 12, 2006	30.92	31.00	30.72	30.91
721	NASDAQ	AENT	Tue, Apr 11, 2006	31.48	31.48	30.90	30.97
720	NASDAQ	AENT	Mon, Apr 10, 2006	31.63	31.63	31.04	31.31
719	NASDAQ	AENT	Fri, Apr 7, 2006	31.90	31.90	31.18	31.24
718	NASDAQ	AENT	Thu, Apr 6, 2006	31.33	31.43	31.10	31.35
717	NASDAQ	AENT	Wed, Apr 5, 2006	30.50	31.16	30.38	31.15
716	NASDAQ	AENT	Tue, Apr 4, 2006	30.78	30.78	30.56	30.67
715	NASDAQ	AENT	Mon, Apr 3, 2006	30.31	30.75	30.09	30.62
714	NASDAQ	AENT	Fri, Mar 31, 2006	30.32	30.32	29.92	30.02
713	NASDAQ	AENT	Thu, Mar 30, 2006	29.83	30.18	29.83	30.17
712	NASDAQ	AENT	Wed, Mar 29, 2006	29.22	29.69	29.22	29.69
711	NASDAQ	AENT	Tue, Mar 28, 2006	29.62	29.62	29.07	29.10
710	NASDAQ	AENT	Mon, Mar 27, 2006	29.67	29.67	29.37	29.41
709	NASDAQ	AENT	Fri, Mar 24, 2006	29.33	29.33	28.89	29.29
708	NASDAQ	AENT	Thu, Mar 23, 2006	29.17	29.21	29.06	29.11
707	NASDAQ	AENT	Wed, Mar 22, 2006	29.14	29.23	29.14	29.23
706	NASDAQ	AENT	Tue, Mar 21, 2006	29.49	29.49	29.11	29.13
705	NASDAQ	AENT	Mon, Mar 20, 2006	29.59	29.59	29.32	29.39
704	NASDAQ	AENT	Fri, Mar 17, 2006	29.17	29.17	29.05	29.11
703	NASDAQ	AENT	Thu, Mar 16, 2006	29.17	29.17	28.89	28.95
702	NASDAQ	AENT	Wed, Mar 15, 2006	29.16	29.18	29.04	29.18
701	NASDAQ	AENT	Tue, Mar 14, 2006	28.75	29.03	28.73	29.02
700	NASDAQ	AENT	Mon, Mar 13, 2006	28.46	28.80	28.46	28.68
699	NASDAQ	AENT	Fri, Mar 10, 2006	28.17	28.50	28.17	28.46
698	NASDAQ	AENT	Thu, Mar 9, 2006	28.50	28.51	28.27	28.27
697	NASDAQ	AENT	Wed, Mar 8, 2006	28.00	28.18	27.90	28.12
696	NASDAQ	AENT	Tue, Mar 7, 2006	28.33	28.33	28.07	28.14
695	NASDAQ	AENT	Mon, Mar 6, 2006	29.00	29.27	28.45	28.45
694	NASDAQ	AENT	Fri, Mar 3, 2006	28.89	28.90	28.67	28.74
693	NASDAQ	AENT	Thu, Mar 2, 2006	29.17	29.17	28.86	28.98
692	NASDAQ	AENT	Wed, Mar 1, 2006	29.25	29.25	28.94	29.16
691	NASDAQ	AENT	Tue, Feb 28, 2006	29.25	29.25	28.88	28.97
690	NASDAQ	AENT	Mon, Feb 27, 2006	29.26	29.73	29.11	29.19
689	NASDAQ	AENT	Fri, Feb 24, 2006	28.50	29.01	28.50	28.94
688	NASDAQ	AENT	Thu, Feb 23, 2006	28.57	28.86	28.57	28.70
687	NASDAQ	AENT	Wed, Feb 22, 2006	28.63	28.63	28.30	28.52
686	NASDAQ	AENT	Tue, Feb 21, 2006	28.69	28.69	28.37	28.43
685	NASDAQ	AENT	Fri, Feb 17, 2006	28.53	28.53	28.34	28.43
684	NASDAQ	AENT	Thu, Feb 16, 2006	28.35	28.60	28.35	28.60
683	NASDAQ	AENT	Wed, Feb 15, 2006	28.59	28.59	28.10	28.36
682	NASDAQ	AENT	Tue, Feb 14, 2006	28.03	28.64	28.03	28.64
681	NASDAQ	AENT	Mon, Feb 13, 2006	28.32	28.42	27.93	27.99
680	NASDAQ	AENT	Fri, Feb 10, 2006	28.64	28.64	28.10	28.30
679	NASDAQ	AENT	Thu, Feb 9, 2006	28.63	28.63	28.28	28.44
678	NASDAQ	AENT	Wed, Feb 8, 2006	28.34	28.37	27.93	28.37
677	NASDAQ	AENT	Tue, Feb 7, 2006	28.83	28.83	28.38	28.38
676	NASDAQ	AENT	Mon, Feb 6, 2006	28.78	28.78	28.62	28.71
675	NASDAQ	AENT	Fri, Feb 3, 2006	28.67	28.74	28.45	28.64
674	NASDAQ	AENT	Thu, Feb 2, 2006	29.15	29.15	28.68	28.74
673	NASDAQ	AENT	Wed, Feb 1, 2006	29.24	29.33	28.93	29.15
672	NASDAQ	AENT	Tue, Jan 31, 2006	29.12	29.29	29.01	29.23
671	NASDAQ	AENT	Mon, Jan 30, 2006	29.67	29.67	29.00	29.12
670	NASDAQ	AENT	Fri, Jan 27, 2006	29.15	29.17	28.91	29.11
669	NASDAQ	AENT	Thu, Jan 26, 2006	28.22	28.68	28.22	28.66
668	NASDAQ	AENT	Wed, Jan 25, 2006	28.43	28.43	27.94	27.95
667	NASDAQ	AENT	Tue, Jan 24, 2006	28.13	28.13	27.95	28.06
666	NASDAQ	AENT	Mon, Jan 23, 2006	27.53	27.83	27.51	27.83
665	NASDAQ	AENT	Fri, Jan 20, 2006	28.30	28.30	27.45	27.49
664	NASDAQ	AENT	Thu, Jan 19, 2006	27.88	28.16	27.80	28.06
663	NASDAQ	AENT	Wed, Jan 18, 2006	27.50	27.57	27.23	27.47
662	NASDAQ	AENT	Tue, Jan 17, 2006	28.57	28.57	27.73	27.93
661	NASDAQ	AENT	Fri, Jan 13, 2006	28.37	28.40	28.23	28.40
660	NASDAQ	AENT	Thu, Jan 12, 2006	28.87	28.87	28.33	28.38
659	NASDAQ	AENT	Wed, Jan 11, 2006	28.72	28.72	28.38	28.68
658	NASDAQ	AENT	Tue, Jan 10, 2006	29.00	29.00	28.18	28.28
657	NASDAQ	AENT	Mon, Jan 9, 2006	29.30	29.30	28.72	28.92
656	NASDAQ	AENT	Fri, Jan 6, 2006	28.66	28.82	28.37	28.67
655	NASDAQ	AENT	Thu, Jan 5, 2006	28.40	28.40	27.87	28.17
654	NASDAQ	AENT	Wed, Jan 4, 2006	28.25	28.25	28.04	28.23
653	NASDAQ	AENT	Tue, Jan 3, 2006	28.17	28.29	27.52	27.95
652	NASDAQ	AENT	Fri, Dec 30, 2005	27.60	27.60	27.16	27.34
651	NASDAQ	AENT	Thu, Dec 29, 2005	27.49	27.49	27.41	27.42
650	NASDAQ	AENT	Wed, Dec 28, 2005	27.66	27.66	27.45	27.45
649	NASDAQ	AENT	Tue, Dec 27, 2005	27.74	27.74	27.13	27.13
648	NASDAQ	AENT	Fri, Dec 23, 2005	27.72	27.72	27.40	27.57
647	NASDAQ	AENT	Thu, Dec 22, 2005	27.70	28.16	27.32	27.40
646	NASDAQ	AENT	Wed, Dec 21, 2005	27.25	27.51	27.05	27.51
645	NASDAQ	AENT	Tue, Dec 20, 2005	27.25	27.25	26.98	27.09
644	NASDAQ	AENT	Mon, Dec 19, 2005	27.32	27.32	26.97	26.97
643	NASDAQ	AENT	Fri, Dec 16, 2005	27.00	27.38	26.86	26.92
642	NASDAQ	AENT	Thu, Dec 15, 2005	27.33	27.33	26.84	26.88
641	NASDAQ	AENT	Wed, Dec 14, 2005	27.26	27.26	27.03	27.05
640	NASDAQ	AENT	Tue, Dec 13, 2005	27.16	27.16	26.93	27.11
639	NASDAQ	AENT	Mon, Dec 12, 2005	27.08	27.08	26.94	26.97
638	NASDAQ	AENT	Fri, Dec 9, 2005	26.98	26.98	26.61	26.71
637	NASDAQ	AENT	Thu, Dec 8, 2005	27.30	27.30	26.39	26.44
636	NASDAQ	AENT	Wed, Dec 7, 2005	27.06	27.06	26.63	26.66
635	NASDAQ	AENT	Tue, Dec 6, 2005	27.25	27.25	26.70	26.89
634	NASDAQ	AENT	Mon, Dec 5, 2005	27.09	27.48	25.91	27.09
633	NASDAQ	AENT	Fri, Dec 2, 2005	26.67	26.77	26.67	26.72
632	NASDAQ	AENT	Thu, Dec 1, 2005	26.66	26.76	26.37	26.76
631	NASDAQ	AENT	Wed, Nov 30, 2005	26.67	26.76	26.24	26.25
630	NASDAQ	AENT	Tue, Nov 29, 2005	27.04	27.04	26.56	26.57
629	NASDAQ	AENT	Mon, Nov 28, 2005	27.53	27.53	26.46	26.59
628	NASDAQ	AENT	Fri, Nov 25, 2005	27.20	27.29	26.45	26.46
627	NASDAQ	AENT	Wed, Nov 23, 2005	26.16	26.67	26.16	26.64
626	NASDAQ	AENT	Tue, Nov 22, 2005	26.55	26.55	26.08	26.33
625	NASDAQ	AENT	Mon, Nov 21, 2005	26.63	26.63	26.45	26.56
624	NASDAQ	AENT	Fri, Nov 18, 2005	26.30	26.50	26.30	26.44
623	NASDAQ	AENT	Thu, Nov 17, 2005	25.83	26.26	25.83	26.24
622	NASDAQ	AENT	Wed, Nov 16, 2005	25.51	25.83	25.51	25.64
621	NASDAQ	AENT	Tue, Nov 15, 2005	25.67	25.67	25.37	25.37
620	NASDAQ	AENT	Mon, Nov 14, 2005	26.00	26.25	25.48	25.53
619	NASDAQ	AENT	Fri, Nov 11, 2005	25.43	25.80	25.43	25.79
618	NASDAQ	AENT	Thu, Nov 10, 2005	25.82	25.82	25.42	25.58
617	NASDAQ	AENT	Wed, Nov 9, 2005	25.82	25.99	25.61	25.74
616	NASDAQ	AENT	Tue, Nov 8, 2005	25.67	25.68	25.61	25.65
615	NASDAQ	AENT	Mon, Nov 7, 2005	25.56	25.75	25.56	25.75
614	NASDAQ	AENT	Fri, Nov 4, 2005	26.00	26.01	25.63	25.73
613	NASDAQ	AENT	Thu, Nov 3, 2005	26.00	26.00	25.79	25.81
612	NASDAQ	AENT	Wed, Nov 2, 2005	25.45	25.76	25.45	25.76
611	NASDAQ	AENT	Tue, Nov 1, 2005	25.33	25.63	25.33	25.47
610	NASDAQ	AENT	Mon, Oct 31, 2005	25.33	25.33	25.10	25.27
609	NASDAQ	AENT	Fri, Oct 28, 2005	24.70	24.84	24.63	24.84
608	NASDAQ	AENT	Thu, Oct 27, 2005	24.83	25.03	24.69	24.69
607	NASDAQ	AENT	Wed, Oct 26, 2005	24.83	25.03	24.08	24.84
606	NASDAQ	AENT	Tue, Oct 25, 2005	24.77	24.88	24.69	24.72
605	NASDAQ	AENT	Mon, Oct 24, 2005	24.80	24.83	24.54	24.81
604	NASDAQ	AENT	Fri, Oct 21, 2005	25.00	25.00	24.26	24.62
603	NASDAQ	AENT	Thu, Oct 20, 2005	24.58	24.69	24.15	24.40
602	NASDAQ	AENT	Wed, Oct 19, 2005	24.48	24.56	24.43	24.56
601	NASDAQ	AENT	Tue, Oct 18, 2005	24.96	24.96	24.81	24.83
600	NASDAQ	AENT	Mon, Oct 17, 2005	25.89	25.89	25.04	25.09
599	NASDAQ	AENT	Fri, Oct 14, 2005	25.36	25.36	25.10	25.29
598	NASDAQ	AENT	Thu, Oct 13, 2005	25.33	25.33	24.99	25.18
597	NASDAQ	AENT	Wed, Oct 12, 2005	25.37	25.39	25.10	25.14
596	NASDAQ	AENT	Tue, Oct 11, 2005	25.07	25.53	25.07	25.48
595	NASDAQ	AENT	Mon, Oct 10, 2005	25.58	25.58	25.10	25.12
594	NASDAQ	AENT	Fri, Oct 7, 2005	25.08	25.19	24.46	25.19
593	NASDAQ	AENT	Thu, Oct 6, 2005	25.53	25.53	24.82	24.82
592	NASDAQ	AENT	Wed, Oct 5, 2005	26.16	26.16	25.47	25.49
591	NASDAQ	AENT	Tue, Oct 4, 2005	26.00	26.22	26.00	26.01
590	NASDAQ	AENT	Mon, Oct 3, 2005	26.31	26.31	25.92	25.96
589	NASDAQ	AENT	Fri, Sep 30, 2005	26.49	26.49	25.98	26.07
588	NASDAQ	AENT	Thu, Sep 29, 2005	26.14	26.29	26.06	26.29
587	NASDAQ	AENT	Wed, Sep 28, 2005	26.19	26.19	25.34	25.69
586	NASDAQ	AENT	Tue, Sep 27, 2005	25.60	26.33	25.09	25.67
585	NASDAQ	AENT	Mon, Sep 26, 2005	25.16	25.27	25.16	25.26
584	NASDAQ	AENT	Fri, Sep 23, 2005	24.93	24.93	24.80	24.83
583	NASDAQ	AENT	Thu, Sep 22, 2005	25.32	25.32	24.85	24.95
582	NASDAQ	AENT	Wed, Sep 21, 2005	25.40	25.40	25.11	25.11
581	NASDAQ	AENT	Tue, Sep 20, 2005	24.98	25.25	24.98	25.06
580	NASDAQ	AENT	Mon, Sep 19, 2005	25.06	25.06	24.75	24.83
579	NASDAQ	AENT	Fri, Sep 16, 2005	25.26	25.26	24.89	24.98
578	NASDAQ	AENT	Thu, Sep 15, 2005	24.63	24.86	24.63	24.84
577	NASDAQ	AENT	Wed, Sep 14, 2005	24.50	24.73	24.50	24.67
576	NASDAQ	AENT	Tue, Sep 13, 2005	24.75	24.75	24.58	24.64
575	NASDAQ	AENT	Mon, Sep 12, 2005	24.97	24.97	24.70	24.70
574	NASDAQ	AENT	Fri, Sep 9, 2005	24.50	24.74	24.50	24.74
573	NASDAQ	AENT	Thu, Sep 8, 2005	24.50	24.50	24.28	24.29
572	NASDAQ	AENT	Wed, Sep 7, 2005	24.43	24.45	24.37	24.37
571	NASDAQ	AENT	Tue, Sep 6, 2005	24.62	24.62	24.35	24.48
570	NASDAQ	AENT	Fri, Sep 2, 2005	24.25	24.40	24.15	24.18
569	NASDAQ	AENT	Thu, Sep 1, 2005	24.08	24.15	24.07	24.11
568	NASDAQ	AENT	Wed, Aug 31, 2005	23.60	23.90	23.60	23.89
567	NASDAQ	AENT	Tue, Aug 30, 2005	24.00	24.00	23.63	23.68
566	NASDAQ	AENT	Mon, Aug 29, 2005	24.27	24.27	23.64	23.83
565	NASDAQ	AENT	Fri, Aug 26, 2005	24.26	24.26	23.92	23.94
564	NASDAQ	AENT	Thu, Aug 25, 2005	23.60	24.03	23.60	24.03
563	NASDAQ	AENT	Wed, Aug 24, 2005	23.88	23.98	23.85	23.85
562	NASDAQ	AENT	Tue, Aug 23, 2005	23.86	23.98	23.86	23.93
561	NASDAQ	AENT	Mon, Aug 22, 2005	23.77	24.83	23.77	24.09
560	NASDAQ	AENT	Fri, Aug 19, 2005	23.74	23.75	23.71	23.71
559	NASDAQ	AENT	Thu, Aug 18, 2005	23.98	23.98	23.66	23.66
558	NASDAQ	AENT	Wed, Aug 17, 2005	23.70	23.95	23.70	23.93
557	NASDAQ	AENT	Tue, Aug 16, 2005	24.11	24.11	23.93	23.94
556	NASDAQ	AENT	Mon, Aug 15, 2005	24.09	24.20	24.09	24.18
555	NASDAQ	AENT	Fri, Aug 12, 2005	24.79	24.79	24.10	24.12
554	NASDAQ	AENT	Thu, Aug 11, 2005	24.10	24.24	24.10	24.21
553	NASDAQ	AENT	Wed, Aug 10, 2005	23.85	23.99	23.66	23.84
552	NASDAQ	AENT	Tue, Aug 9, 2005	23.35	23.36	23.32	23.36
551	NASDAQ	AENT	Mon, Aug 8, 2005	23.25	23.26	23.20	23.20
550	NASDAQ	AENT	Fri, Aug 5, 2005	23.16	23.16	22.98	23.00
549	NASDAQ	AENT	Thu, Aug 4, 2005	23.32	23.39	23.27	23.31
548	NASDAQ	AENT	Wed, Aug 3, 2005	23.92	23.92	23.43	23.46
547	NASDAQ	AENT	Tue, Aug 2, 2005	23.34	23.46	23.33	23.46
546	NASDAQ	AENT	Mon, Aug 1, 2005	22.90	23.17	22.67	23.17
545	NASDAQ	AENT	Fri, Jul 29, 2005	23.09	23.09	23.00	23.00
544	NASDAQ	AENT	Thu, Jul 28, 2005	22.92	23.02	22.85	23.01
543	NASDAQ	AENT	Wed, Jul 27, 2005	22.74	23.02	22.74	23.02
542	NASDAQ	AENT	Tue, Jul 26, 2005	23.36	23.36	22.82	22.84
541	NASDAQ	AENT	Mon, Jul 25, 2005	23.30	23.30	21.95	22.99
540	NASDAQ	AENT	Fri, Jul 22, 2005	23.81	23.81	23.08	23.12
539	NASDAQ	AENT	Thu, Jul 21, 2005	22.53	23.18	22.53	23.18
538	NASDAQ	AENT	Wed, Jul 20, 2005	22.76	22.87	22.76	22.87
537	NASDAQ	AENT	Tue, Jul 19, 2005	22.70	22.80	22.67	22.80
536	NASDAQ	AENT	Mon, Jul 18, 2005	22.75	22.80	22.75	22.80
535	NASDAQ	AENT	Fri, Jul 15, 2005	22.72	22.82	22.71	22.79
534	NASDAQ	AENT	Thu, Jul 14, 2005	22.50	22.88	22.50	22.80
533	NASDAQ	AENT	Wed, Jul 13, 2005	22.96	22.96	22.63	22.69
532	NASDAQ	AENT	Tue, Jul 12, 2005	22.72	22.79	22.70	22.79
531	NASDAQ	AENT	Mon, Jul 11, 2005	22.09	22.64	22.09	22.60
530	NASDAQ	AENT	Fri, Jul 8, 2005	27.65	27.65	22.25	22.39
529	NASDAQ	AENT	Thu, Jul 7, 2005	22.18	22.35	22.08	22.20
528	NASDAQ	AENT	Wed, Jul 6, 2005	22.41	22.46	22.40	22.40
527	NASDAQ	AENT	Tue, Jul 5, 2005	22.33	22.43	22.33	22.42
526	NASDAQ	AENT	Fri, Jul 1, 2005	23.23	23.23	22.48	22.48
525	NASDAQ	AENT	Thu, Jun 30, 2005	22.42	22.51	22.42	22.48
524	NASDAQ	AENT	Wed, Jun 29, 2005	22.50	22.56	22.50	22.55
523	NASDAQ	AENT	Tue, Jun 28, 2005	22.49	22.62	22.49	22.62
522	NASDAQ	AENT	Mon, Jun 27, 2005	22.27	27.00	22.27	22.50
521	NASDAQ	AENT	Fri, Jun 24, 2005	22.62	22.62	22.56	22.56
520	NASDAQ	AENT	Thu, Jun 23, 2005	22.89	22.89	22.70	22.70
519	NASDAQ	AENT	Wed, Jun 22, 2005	22.93	22.96	22.89	22.91
518	NASDAQ	AENT	Tue, Jun 21, 2005	22.84	23.41	22.84	22.91
517	NASDAQ	AENT	Mon, Jun 20, 2005	22.79	22.80	22.62	22.62
516	NASDAQ	AENT	Fri, Jun 17, 2005	23.01	23.05	23.00	23.05
515	NASDAQ	AENT	Thu, Jun 16, 2005	22.95	22.95	22.95	22.95
514	NASDAQ	AENT	Wed, Jun 15, 2005	22.90	22.90	22.67	22.73
513	NASDAQ	AENT	Tue, Jun 14, 2005	22.90	22.90	22.55	22.55
512	NASDAQ	AENT	Mon, Jun 13, 2005	22.90	22.90	22.50	22.53
511	NASDAQ	AENT	Fri, Jun 10, 2005	22.68	22.68	22.51	22.53
510	NASDAQ	AENT	Thu, Jun 9, 2005	22.54	22.64	22.53	22.64
509	NASDAQ	AENT	Wed, Jun 8, 2005	22.83	22.83	22.71	22.71
508	NASDAQ	AENT	Tue, Jun 7, 2005	22.74	22.75	22.73	22.75
507	NASDAQ	AENT	Mon, Jun 6, 2005	22.90	22.90	22.60	22.63
506	NASDAQ	AENT	Fri, Jun 3, 2005	22.67	22.67	22.55	22.56
505	NASDAQ	AENT	Thu, Jun 2, 2005	22.45	22.46	22.45	22.45
504	NASDAQ	AENT	Wed, Jun 1, 2005	22.34	22.52	22.34	22.48
503	NASDAQ	AENT	Tue, May 31, 2005	22.37	22.37	22.31	22.31
502	NASDAQ	AENT	Fri, May 27, 2005	22.36	22.42	22.36	22.39
501	NASDAQ	AENT	Thu, May 26, 2005	22.90	22.90	22.26	22.33
500	NASDAQ	AENT	Wed, May 25, 2005	22.29	22.29	22.22	22.22
499	NASDAQ	AENT	Tue, May 24, 2005	22.41	22.44	22.41	22.42
498	NASDAQ	AENT	Mon, May 23, 2005	22.21	22.43	22.21	22.41
497	NASDAQ	AENT	Fri, May 20, 2005	22.92	22.92	22.10	22.13
496	NASDAQ	AENT	Thu, May 19, 2005	22.20	22.29	22.20	22.25
495	NASDAQ	AENT	Wed, May 18, 2005	21.84	22.10	21.82	22.09
494	NASDAQ	AENT	Tue, May 17, 2005	21.55	21.84	21.55	21.84
493	NASDAQ	AENT	Mon, May 16, 2005	21.83	21.91	21.83	21.91
492	NASDAQ	AENT	Fri, May 13, 2005	21.96	21.96	21.90	21.94
491	NASDAQ	AENT	Thu, May 12, 2005	23.50	23.50	21.97	21.97
490	NASDAQ	AENT	Wed, May 11, 2005	22.26	22.31	22.26	22.28
489	NASDAQ	AENT	Tue, May 10, 2005	22.34	22.41	22.19	22.30
488	NASDAQ	AENT	Mon, May 9, 2005	22.62	22.62	22.53	22.55
487	NASDAQ	AENT	Fri, May 6, 2005	22.63	22.63	22.61	22.61
486	NASDAQ	AENT	Thu, May 5, 2005	22.56	22.56	22.49	22.49
485	NASDAQ	AENT	Wed, May 4, 2005	22.27	22.46	22.26	22.46
484	NASDAQ	AENT	Tue, May 3, 2005	22.11	22.18	22.11	22.17
483	NASDAQ	AENT	Mon, May 2, 2005	22.17	22.22	22.17	22.22
482	NASDAQ	AENT	Fri, Apr 29, 2005	21.53	22.08	21.53	22.08
481	NASDAQ	AENT	Thu, Apr 28, 2005	21.83	21.85	21.82	21.85
480	NASDAQ	AENT	Wed, Apr 27, 2005	21.70	22.03	21.70	22.03
479	NASDAQ	AENT	Tue, Apr 26, 2005	22.00	22.15	21.69	22.02
478	NASDAQ	AENT	Mon, Apr 25, 2005	21.70	22.24	21.70	22.24
477	NASDAQ	AENT	Fri, Apr 22, 2005	22.14	22.14	22.07	22.13
476	NASDAQ	AENT	Thu, Apr 21, 2005	22.00	22.20	21.95	22.20
475	NASDAQ	AENT	Wed, Apr 20, 2005	21.95	21.95	21.88	21.90
474	NASDAQ	AENT	Tue, Apr 19, 2005	21.84	21.94	21.84	21.94
473	NASDAQ	AENT	Mon, Apr 18, 2005	21.78	21.78	21.47	21.67
472	NASDAQ	AENT	Fri, Apr 15, 2005	22.11	22.27	21.89	21.89
471	NASDAQ	AENT	Thu, Apr 14, 2005	23.23	23.23	22.27	22.29
470	NASDAQ	AENT	Wed, Apr 13, 2005	23.27	23.27	22.75	22.75
469	NASDAQ	AENT	Tue, Apr 12, 2005	23.17	23.17	22.64	22.92
468	NASDAQ	AENT	Mon, Apr 11, 2005	22.75	22.91	22.75	22.91
467	NASDAQ	AENT	Fri, Apr 8, 2005	23.75	23.75	23.01	23.01
466	NASDAQ	AENT	Thu, Apr 7, 2005	23.68	23.68	22.98	23.07
465	NASDAQ	AENT	Wed, Apr 6, 2005	23.22	23.22	22.95	22.95
464	NASDAQ	AENT	Tue, Apr 5, 2005	23.42	23.42	22.82	22.88
463	NASDAQ	AENT	Mon, Apr 4, 2005	22.49	22.76	22.49	22.76
462	NASDAQ	AENT	Fri, Apr 1, 2005	22.97	23.00	22.71	22.71
461	NASDAQ	AENT	Thu, Mar 31, 2005	22.35	22.80	22.35	22.77
460	NASDAQ	AENT	Wed, Mar 30, 2005	23.25	23.25	22.56	22.78
459	NASDAQ	AENT	Tue, Mar 29, 2005	22.68	22.70	22.36	22.36
458	NASDAQ	AENT	Mon, Mar 28, 2005	23.65	23.65	22.69	22.77
457	NASDAQ	AENT	Thu, Mar 24, 2005	22.86	22.99	22.86	22.99
456	NASDAQ	AENT	Wed, Mar 23, 2005	23.02	23.09	23.02	23.02
455	NASDAQ	AENT	Tue, Mar 22, 2005	23.49	23.59	23.22	23.23
454	NASDAQ	AENT	Mon, Mar 21, 2005	23.47	23.55	23.47	23.52
453	NASDAQ	AENT	Fri, Mar 18, 2005	23.49	23.69	23.49	23.64
452	NASDAQ	AENT	Thu, Mar 17, 2005	23.52	23.58	23.48	23.58
451	NASDAQ	AENT	Wed, Mar 16, 2005	24.33	24.33	23.59	23.59
450	NASDAQ	AENT	Tue, Mar 15, 2005	23.70	23.70	23.58	23.58
449	NASDAQ	AENT	Mon, Mar 14, 2005	23.78	23.78	23.69	23.70
448	NASDAQ	AENT	Fri, Mar 11, 2005	24.98	24.98	23.89	23.89
447	NASDAQ	AENT	Thu, Mar 10, 2005	24.63	24.63	23.81	23.91
446	NASDAQ	AENT	Wed, Mar 9, 2005	23.77	24.75	23.77	23.89
445	NASDAQ	AENT	Tue, Mar 8, 2005	23.91	24.58	23.67	23.88
444	NASDAQ	AENT	Mon, Mar 7, 2005	23.84	23.95	23.78	23.93
443	NASDAQ	AENT	Fri, Mar 4, 2005	23.77	23.90	23.77	23.87
442	NASDAQ	AENT	Thu, Mar 3, 2005	23.68	23.71	23.63	23.65
441	NASDAQ	AENT	Wed, Mar 2, 2005	24.42	24.42	23.56	23.64
440	NASDAQ	AENT	Tue, Mar 1, 2005	23.68	23.71	23.66	23.70
439	NASDAQ	AENT	Mon, Feb 28, 2005	26.67	26.67	23.63	23.69
438	NASDAQ	AENT	Fri, Feb 25, 2005	23.50	23.60	23.40	23.55
437	NASDAQ	AENT	Thu, Feb 24, 2005	23.50	23.50	23.16	23.27
436	NASDAQ	AENT	Wed, Feb 23, 2005	22.96	23.28	22.79	23.28
435	NASDAQ	AENT	Tue, Feb 22, 2005	23.42	23.49	22.96	23.36
434	NASDAQ	AENT	Fri, Feb 18, 2005	23.37	23.42	23.35	23.42
433	NASDAQ	AENT	Thu, Feb 17, 2005	23.33	23.33	23.24	23.25
432	NASDAQ	AENT	Wed, Feb 16, 2005	23.45	23.45	23.34	23.37
431	NASDAQ	AENT	Tue, Feb 15, 2005	24.67	24.67	23.46	23.57
430	NASDAQ	AENT	Mon, Feb 14, 2005	23.46	23.48	23.46	23.46
429	NASDAQ	AENT	Fri, Feb 11, 2005	23.67	23.67	23.16	23.34
428	NASDAQ	AENT	Thu, Feb 10, 2005	23.01	23.16	22.95	23.15
427	NASDAQ	AENT	Wed, Feb 9, 2005	22.88	23.63	22.88	23.07
426	NASDAQ	AENT	Tue, Feb 8, 2005	22.82	22.91	22.82	22.89
425	NASDAQ	AENT	Mon, Feb 7, 2005	23.58	23.58	22.95	22.95
424	NASDAQ	AENT	Fri, Feb 4, 2005	22.92	23.00	22.91	23.00
423	NASDAQ	AENT	Thu, Feb 3, 2005	22.97	22.97	22.72	22.72
422	NASDAQ	AENT	Wed, Feb 2, 2005	22.97	23.00	22.94	22.99
421	NASDAQ	AENT	Tue, Feb 1, 2005	22.80	23.02	22.80	23.02
420	NASDAQ	AENT	Mon, Jan 31, 2005	24.43	24.43	22.81	22.93
419	NASDAQ	AENT	Fri, Jan 28, 2005	22.69	22.69	22.60	22.63
418	NASDAQ	AENT	Thu, Jan 27, 2005	22.67	22.72	22.65	22.69
417	NASDAQ	AENT	Wed, Jan 26, 2005	25.15	25.15	22.66	22.75
416	NASDAQ	AENT	Tue, Jan 25, 2005	22.57	22.57	22.50	22.50
415	NASDAQ	AENT	Mon, Jan 24, 2005	22.63	22.65	22.57	22.57
414	NASDAQ	AENT	Fri, Jan 21, 2005	23.30	23.30	22.48	22.57
413	NASDAQ	AENT	Thu, Jan 20, 2005	22.73	22.73	22.45	22.48
412	NASDAQ	AENT	Wed, Jan 19, 2005	22.98	22.98	22.80	22.81
411	NASDAQ	AENT	Tue, Jan 18, 2005	23.00	23.07	22.92	23.03
410	NASDAQ	AENT	Fri, Jan 14, 2005	23.03	23.12	23.01	23.11
409	NASDAQ	AENT	Thu, Jan 13, 2005	23.27	23.27	22.84	22.84
408	NASDAQ	AENT	Wed, Jan 12, 2005	23.33	23.33	22.93	22.98
407	NASDAQ	AENT	Tue, Jan 11, 2005	22.92	22.97	22.92	22.97
406	NASDAQ	AENT	Mon, Jan 10, 2005	22.83	22.94	22.82	22.86
405	NASDAQ	AENT	Fri, Jan 7, 2005	22.89	22.89	22.74	22.76
404	NASDAQ	AENT	Thu, Jan 6, 2005	22.86	22.86	22.79	22.79
403	NASDAQ	AENT	Wed, Jan 5, 2005	22.84	22.84	22.82	22.82
402	NASDAQ	AENT	Tue, Jan 4, 2005	23.29	23.67	22.87	22.88
401	NASDAQ	AENT	Mon, Jan 3, 2005	23.06	23.52	23.06	23.39
400	NASDAQ	AENT	Fri, Dec 31, 2004	23.31	23.52	23.31	23.52
399	NASDAQ	AENT	Thu, Dec 30, 2004	23.24	23.34	23.24	23.34
398	NASDAQ	AENT	Wed, Dec 29, 2004	22.12	23.11	22.12	23.08
397	NASDAQ	AENT	Tue, Dec 28, 2004	23.21	23.28	23.21	23.28
396	NASDAQ	AENT	Mon, Dec 27, 2004	21.70	23.03	21.70	23.02
395	NASDAQ	AENT	Thu, Dec 23, 2004	22.83	22.86	22.82	22.86
394	NASDAQ	AENT	Wed, Dec 22, 2004	22.71	22.77	22.71	22.73
393	NASDAQ	AENT	Tue, Dec 21, 2004	22.50	22.70	21.75	22.67
392	NASDAQ	AENT	Mon, Dec 20, 2004	23.33	23.33	22.60	22.60
391	NASDAQ	AENT	Fri, Dec 17, 2004	22.45	22.47	22.43	22.46
390	NASDAQ	AENT	Thu, Dec 16, 2004	22.67	22.67	22.45	22.47
389	NASDAQ	AENT	Wed, Dec 15, 2004	22.51	22.52	22.49	22.52
388	NASDAQ	AENT	Tue, Dec 14, 2004	23.00	23.00	22.25	22.30
387	NASDAQ	AENT	Mon, Dec 13, 2004	22.06	22.18	22.06	22.18
386	NASDAQ	AENT	Fri, Dec 10, 2004	22.67	22.67	21.85	21.98
385	NASDAQ	AENT	Wed, Dec 8, 2004	22.25	22.28	22.24	22.28
384	NASDAQ	AENT	Tue, Dec 7, 2004	23.25	23.25	22.35	22.35
383	NASDAQ	AENT	Mon, Dec 6, 2004	23.23	23.23	22.65	22.70
382	NASDAQ	AENT	Fri, Dec 3, 2004	23.17	23.17	22.69	22.78
381	NASDAQ	AENT	Thu, Dec 2, 2004	22.71	22.73	22.62	22.62
380	NASDAQ	AENT	Wed, Dec 1, 2004	21.83	22.61	21.82	22.61
379	NASDAQ	AENT	Tue, Nov 30, 2004	22.54	22.54	22.38	22.38
378	NASDAQ	AENT	Mon, Nov 29, 2004	23.33	23.33	21.97	22.60
377	NASDAQ	AENT	Fri, Nov 26, 2004	21.95	22.41	21.95	22.41
376	NASDAQ	AENT	Wed, Nov 24, 2004	23.14	23.14	22.34	22.40
375	NASDAQ	AENT	Tue, Nov 23, 2004	22.22	22.30	22.22	22.30
374	NASDAQ	AENT	Mon, Nov 22, 2004	22.13	22.27	22.13	22.25
373	NASDAQ	AENT	Fri, Nov 19, 2004	22.53	22.53	22.47	22.47
372	NASDAQ	AENT	Thu, Nov 18, 2004	22.65	22.65	22.51	22.55
371	NASDAQ	AENT	Wed, Nov 17, 2004	22.57	22.76	22.53	22.69
370	NASDAQ	AENT	Tue, Nov 16, 2004	22.34	22.34	22.31	22.33
369	NASDAQ	AENT	Mon, Nov 15, 2004	23.00	23.00	22.39	22.48
368	NASDAQ	AENT	Fri, Nov 12, 2004	22.01	22.26	22.01	22.26
367	NASDAQ	AENT	Thu, Nov 11, 2004	22.67	22.67	21.71	21.90
366	NASDAQ	AENT	Wed, Nov 10, 2004	21.82	21.82	21.78	21.79
365	NASDAQ	AENT	Tue, Nov 9, 2004	21.92	21.97	21.92	21.97
364	NASDAQ	AENT	Mon, Nov 8, 2004	22.49	22.49	21.98	22.00
363	NASDAQ	AENT	Fri, Nov 5, 2004	21.72	22.25	21.21	22.23
362	NASDAQ	AENT	Thu, Nov 4, 2004	22.33	22.33	21.80	22.11
361	NASDAQ	AENT	Wed, Nov 3, 2004	21.98	21.99	21.97	21.98
360	NASDAQ	AENT	Tue, Nov 2, 2004	21.19	21.72	21.19	21.72
359	NASDAQ	AENT	Mon, Nov 1, 2004	21.30	21.43	21.30	21.40
358	NASDAQ	AENT	Fri, Oct 29, 2004	20.67	21.47	20.67	21.47
357	NASDAQ	AENT	Thu, Oct 28, 2004	21.36	21.39	21.36	21.39
356	NASDAQ	AENT	Wed, Oct 27, 2004	21.34	21.43	21.34	21.43
355	NASDAQ	AENT	Fri, Oct 22, 2004	21.13	21.13	21.09	21.11
354	NASDAQ	AENT	Thu, Oct 21, 2004	20.67	21.15	20.67	21.15
353	NASDAQ	AENT	Wed, Oct 20, 2004	21.02	21.03	21.02	21.03
352	NASDAQ	AENT	Tue, Oct 19, 2004	21.25	21.28	21.21	21.21
351	NASDAQ	AENT	Mon, Oct 18, 2004	21.19	21.19	20.92	20.92
350	NASDAQ	AENT	Fri, Oct 15, 2004	21.05	21.08	21.05	21.08
349	NASDAQ	AENT	Thu, Oct 14, 2004	20.99	20.99	20.90	20.92
348	NASDAQ	AENT	Tue, Oct 12, 2004	21.18	21.18	21.01	21.16
347	NASDAQ	AENT	Mon, Oct 11, 2004	21.48	21.48	21.48	21.48
346	NASDAQ	AENT	Fri, Oct 8, 2004	21.47	21.47	21.37	21.37
345	NASDAQ	AENT	Thu, Oct 7, 2004	21.38	21.39	21.28	21.28
344	NASDAQ	AENT	Wed, Oct 6, 2004	21.41	21.48	21.41	21.48
343	NASDAQ	AENT	Fri, Oct 1, 2004	21.38	21.38	21.24	21.24
342	NASDAQ	AENT	Thu, Sep 30, 2004	20.78	20.85	20.78	20.85
341	NASDAQ	AENT	Wed, Sep 29, 2004	20.58	20.59	20.58	20.59
340	NASDAQ	AENT	Tue, Sep 28, 2004	20.57	20.57	20.57	20.57
339	NASDAQ	AENT	Mon, Sep 27, 2004	20.52	20.52	20.44	20.47
338	NASDAQ	AENT	Fri, Sep 24, 2004	20.75	20.75	20.70	20.70
337	NASDAQ	AENT	Thu, Sep 23, 2004	19.97	20.87	19.97	20.86
336	NASDAQ	AENT	Wed, Sep 22, 2004	21.05	21.06	20.81	20.81
335	NASDAQ	AENT	Tue, Sep 21, 2004	21.06	21.15	21.06	21.15
334	NASDAQ	AENT	Mon, Sep 20, 2004	21.01	21.08	21.01	21.08
333	NASDAQ	AENT	Fri, Sep 17, 2004	21.67	21.67	20.99	21.07
332	NASDAQ	AENT	Thu, Sep 16, 2004	21.09	21.16	21.09	21.16
331	NASDAQ	AENT	Wed, Sep 15, 2004	21.46	21.46	21.03	21.04
330	NASDAQ	AENT	Tue, Sep 14, 2004	21.50	21.50	21.50	21.50
329	NASDAQ	AENT	Mon, Sep 13, 2004	21.27	21.28	21.24	21.24
328	NASDAQ	AENT	Fri, Sep 10, 2004	20.97	21.01	20.97	21.01
327	NASDAQ	AENT	Thu, Sep 9, 2004	21.00	21.00	20.98	21.00
326	NASDAQ	AENT	Wed, Sep 8, 2004	21.06	21.06	21.05	21.05
325	NASDAQ	AENT	Tue, Sep 7, 2004	21.67	21.67	21.12	21.12
324	NASDAQ	AENT	Fri, Sep 3, 2004	20.91	20.91	20.91	20.91
323	NASDAQ	AENT	Thu, Sep 2, 2004	21.23	21.23	21.23	21.23
322	NASDAQ	AENT	Wed, Sep 1, 2004	21.17	21.17	21.15	21.15
321	NASDAQ	AENT	Tue, Aug 31, 2004	20.96	21.00	20.94	21.00
320	NASDAQ	AENT	Mon, Aug 30, 2004	21.01	21.01	21.01	21.01
319	NASDAQ	AENT	Fri, Aug 27, 2004	21.15	21.20	21.15	21.20
318	NASDAQ	AENT	Thu, Aug 26, 2004	21.07	21.07	21.06	21.06
317	NASDAQ	AENT	Wed, Aug 25, 2004	20.00	21.14	20.00	21.14
316	NASDAQ	AENT	Tue, Aug 24, 2004	20.87	20.87	20.83	20.83
315	NASDAQ	AENT	Mon, Aug 23, 2004	20.96	20.96	20.96	20.96
314	NASDAQ	AENT	Fri, Aug 20, 2004	20.83	20.83	20.83	20.83
313	NASDAQ	AENT	Thu, Aug 19, 2004	20.75	20.75	20.75	20.75
312	NASDAQ	AENT	Wed, Aug 18, 2004	20.57	20.70	20.57	20.70
311	NASDAQ	AENT	Tue, Aug 17, 2004	20.43	20.43	20.43	20.43
310	NASDAQ	AENT	Mon, Aug 16, 2004	20.17	20.17	20.15	20.17
309	NASDAQ	AENT	Fri, Aug 13, 2004	20.27	20.28	20.27	20.28
308	NASDAQ	AENT	Wed, Aug 11, 2004	20.41	20.45	20.41	20.45
307	NASDAQ	AENT	Mon, Aug 9, 2004	20.36	20.36	20.36	20.36
306	NASDAQ	AENT	Fri, Aug 6, 2004	20.33	20.35	20.33	20.35
305	NASDAQ	AENT	Thu, Aug 5, 2004	20.60	20.60	20.49	20.50
304	NASDAQ	AENT	Wed, Aug 4, 2004	20.74	20.88	20.66	20.71
303	NASDAQ	AENT	Tue, Aug 3, 2004	21.04	21.04	21.01	21.01
302	NASDAQ	AENT	Fri, Jul 30, 2004	20.96	20.96	20.96	20.96
301	NASDAQ	AENT	Thu, Jul 29, 2004	20.75	20.75	20.75	20.75
300	NASDAQ	AENT	Tue, Jul 27, 2004	20.67	20.67	20.64	20.64
299	NASDAQ	AENT	Mon, Jul 26, 2004	20.77	20.77	20.75	20.75
298	NASDAQ	AENT	Fri, Jul 23, 2004	20.92	20.96	20.67	20.82
297	NASDAQ	AENT	Thu, Jul 22, 2004	20.99	21.10	20.99	21.10
296	NASDAQ	AENT	Wed, Jul 21, 2004	21.25	21.25	21.11	21.11
295	NASDAQ	AENT	Tue, Jul 20, 2004	21.25	21.25	21.25	21.25
294	NASDAQ	AENT	Mon, Jul 19, 2004	21.41	21.41	21.41	21.41
293	NASDAQ	AENT	Wed, Jul 14, 2004	21.41	21.49	21.33	21.34
292	NASDAQ	AENT	Tue, Jul 13, 2004	21.67	21.68	21.64	21.64
291	NASDAQ	AENT	Mon, Jul 12, 2004	21.46	21.46	21.41	21.41
290	NASDAQ	AENT	Fri, Jul 9, 2004	21.31	21.41	21.31	21.41
289	NASDAQ	AENT	Thu, Jul 8, 2004	21.33	21.33	21.23	21.25
288	NASDAQ	AENT	Wed, Jul 7, 2004	21.50	21.56	21.48	21.56
287	NASDAQ	AENT	Tue, Jul 6, 2004	21.61	21.61	21.33	21.33
286	NASDAQ	AENT	Fri, Jul 2, 2004	21.74	21.77	21.74	21.77
285	NASDAQ	AENT	Thu, Jul 1, 2004	21.96	21.96	21.86	21.87
284	NASDAQ	AENT	Tue, Jun 29, 2004	21.95	21.95	21.95	21.95
283	NASDAQ	AENT	Mon, Jun 28, 2004	22.00	22.04	21.83	21.83
282	NASDAQ	AENT	Fri, Jun 25, 2004	21.91	21.91	21.87	21.90
281	NASDAQ	AENT	Thu, Jun 24, 2004	21.66	21.92	21.66	21.83
280	NASDAQ	AENT	Wed, Jun 23, 2004	21.42	21.44	21.42	21.44
279	NASDAQ	AENT	Tue, Jun 22, 2004	21.41	21.41	21.35	21.35
278	NASDAQ	AENT	Fri, Jun 18, 2004	21.32	21.32	21.24	21.24
277	NASDAQ	AENT	Thu, Jun 17, 2004	21.39	21.39	21.36	21.36
276	NASDAQ	AENT	Wed, Jun 16, 2004	21.33	21.41	21.33	21.37
275	NASDAQ	AENT	Tue, Jun 15, 2004	21.09	21.39	21.09	21.38
274	NASDAQ	AENT	Mon, Jun 14, 2004	21.27	21.27	20.99	20.99
273	NASDAQ	AENT	Wed, Jun 9, 2004	21.43	21.43	21.20	21.21
272	NASDAQ	AENT	Tue, Jun 8, 2004	21.55	21.68	21.55	21.68
271	NASDAQ	AENT	Mon, Jun 7, 2004	20.82	21.74	20.82	21.74
270	NASDAQ	AENT	Fri, Jun 4, 2004	20.36	21.06	20.36	21.06
269	NASDAQ	AENT	Thu, Jun 3, 2004	20.96	21.43	20.75	20.76
268	NASDAQ	AENT	Wed, Jun 2, 2004	21.18	21.23	21.18	21.23
267	NASDAQ	AENT	Tue, Jun 1, 2004	21.33	21.34	21.26	21.26
266	NASDAQ	AENT	Fri, May 28, 2004	21.28	21.28	21.28	21.28
265	NASDAQ	AENT	Thu, May 27, 2004	21.10	21.26	21.09	21.23
264	NASDAQ	AENT	Wed, May 26, 2004	20.90	20.90	20.88	20.88
263	NASDAQ	AENT	Tue, May 25, 2004	20.67	20.75	20.45	20.74
262	NASDAQ	AENT	Mon, May 24, 2004	20.71	20.77	20.57	20.58
261	NASDAQ	AENT	Fri, May 21, 2004	20.31	20.59	20.31	20.55
260	NASDAQ	AENT	Thu, May 20, 2004	20.22	20.22	20.08	20.17
259	NASDAQ	AENT	Wed, May 19, 2004	20.07	20.53	20.07	20.29
258	NASDAQ	AENT	Tue, May 18, 2004	19.20	19.86	19.20	19.86
257	NASDAQ	AENT	Mon, May 17, 2004	19.83	19.83	19.47	19.48
256	NASDAQ	AENT	Fri, May 14, 2004	19.99	19.99	19.95	19.95
255	NASDAQ	AENT	Thu, May 13, 2004	20.69	20.69	20.07	20.18
254	NASDAQ	AENT	Wed, May 12, 2004	20.57	20.57	20.23	20.34
253	NASDAQ	AENT	Tue, May 11, 2004	20.16	20.34	20.16	20.34
252	NASDAQ	AENT	Mon, May 10, 2004	20.24	20.83	19.84	19.94
251	NASDAQ	AENT	Fri, May 7, 2004	21.33	21.33	21.00	21.00
250	NASDAQ	AENT	Thu, May 6, 2004	21.95	21.95	21.48	21.48
249	NASDAQ	AENT	Wed, May 5, 2004	22.33	22.33	22.16	22.21
248	NASDAQ	AENT	Tue, May 4, 2004	21.95	22.16	21.95	22.13
247	NASDAQ	AENT	Mon, May 3, 2004	21.82	21.83	21.77	21.79
246	NASDAQ	AENT	Fri, Apr 30, 2004	22.51	22.51	21.67	21.90
245	NASDAQ	AENT	Thu, Apr 29, 2004	22.00	22.01	21.71	21.77
244	NASDAQ	AENT	Wed, Apr 28, 2004	22.33	22.40	22.11	22.11
243	NASDAQ	AENT	Tue, Apr 27, 2004	22.62	22.63	22.58	22.63
242	NASDAQ	AENT	Mon, Apr 26, 2004	23.17	23.17	22.75	22.75
241	NASDAQ	AENT	Fri, Apr 23, 2004	22.86	22.97	22.86	22.97
240	NASDAQ	AENT	Thu, Apr 22, 2004	22.72	22.92	22.70	22.92
239	NASDAQ	AENT	Wed, Apr 21, 2004	23.01	23.01	22.55	22.61
238	NASDAQ	AENT	Tue, Apr 20, 2004	22.84	23.03	22.77	22.77
237	NASDAQ	AENT	Mon, Apr 19, 2004	22.88	22.88	22.57	22.62
236	NASDAQ	AENT	Fri, Apr 16, 2004	22.65	22.65	22.65	22.65
235	NASDAQ	AENT	Thu, Apr 15, 2004	22.97	22.97	22.40	22.40
234	NASDAQ	AENT	Wed, Apr 14, 2004	23.00	23.00	22.73	22.73
233	NASDAQ	AENT	Tue, Apr 13, 2004	23.78	23.78	23.12	23.12
232	NASDAQ	AENT	Mon, Apr 12, 2004	23.17	23.53	23.17	23.53
231	NASDAQ	AENT	Thu, Apr 8, 2004	23.54	23.54	23.40	23.40
230	NASDAQ	AENT	Wed, Apr 7, 2004	23.77	23.77	23.38	23.50
229	NASDAQ	AENT	Tue, Apr 6, 2004	23.73	23.73	23.52	23.52
228	NASDAQ	AENT	Mon, Apr 5, 2004	23.44	23.73	23.44	23.73
227	NASDAQ	AENT	Fri, Apr 2, 2004	23.33	23.48	23.33	23.43
226	NASDAQ	AENT	Thu, Apr 1, 2004	23.06	23.20	23.06	23.18
225	NASDAQ	AENT	Wed, Mar 31, 2004	23.06	23.15	23.06	23.15
224	NASDAQ	AENT	Tue, Mar 30, 2004	23.07	23.08	22.99	23.08
223	NASDAQ	AENT	Mon, Mar 29, 2004	23.06	23.24	22.96	23.15
222	NASDAQ	AENT	Fri, Mar 26, 2004	22.46	22.76	22.46	22.75
221	NASDAQ	AENT	Thu, Mar 25, 2004	22.13	22.36	22.13	22.33
220	NASDAQ	AENT	Wed, Mar 24, 2004	21.97	22.09	21.97	22.09
219	NASDAQ	AENT	Tue, Mar 23, 2004	21.64	21.96	21.64	21.93
218	NASDAQ	AENT	Mon, Mar 22, 2004	22.00	22.13	21.64	21.64
217	NASDAQ	AENT	Fri, Mar 19, 2004	22.24	22.24	22.24	22.24
216	NASDAQ	AENT	Thu, Mar 18, 2004	22.13	22.13	22.12	22.12
215	NASDAQ	AENT	Wed, Mar 17, 2004	21.88	22.14	21.88	22.14
214	NASDAQ	AENT	Mon, Mar 15, 2004	21.78	21.78	21.38	21.39
213	NASDAQ	AENT	Fri, Mar 12, 2004	21.46	21.54	21.46	21.54
212	NASDAQ	AENT	Thu, Mar 11, 2004	21.47	21.50	21.41	21.41
211	NASDAQ	AENT	Wed, Mar 10, 2004	21.85	21.96	21.75	21.75
210	NASDAQ	AENT	Tue, Mar 9, 2004	22.22	22.22	22.11	22.11
209	NASDAQ	AENT	Mon, Mar 8, 2004	22.55	22.55	22.09	22.09
208	NASDAQ	AENT	Fri, Mar 5, 2004	22.29	22.35	22.29	22.32
207	NASDAQ	AENT	Thu, Mar 4, 2004	22.13	22.20	22.13	22.20
206	NASDAQ	AENT	Wed, Mar 3, 2004	22.13	22.13	22.13	22.13
205	NASDAQ	AENT	Tue, Mar 2, 2004	22.51	22.51	22.37	22.37
204	NASDAQ	AENT	Mon, Mar 1, 2004	22.03	22.30	22.03	22.30
203	NASDAQ	AENT	Fri, Feb 27, 2004	21.78	21.84	21.78	21.83
202	NASDAQ	AENT	Thu, Feb 26, 2004	21.47	21.58	21.47	21.58
201	NASDAQ	AENT	Wed, Feb 25, 2004	21.52	21.52	21.52	21.52
200	NASDAQ	AENT	Tue, Feb 24, 2004	21.38	21.50	21.37	21.47
199	NASDAQ	AENT	Mon, Feb 23, 2004	21.91	21.91	21.63	21.63
198	NASDAQ	AENT	Fri, Feb 20, 2004	21.83	21.83	21.65	21.65
197	NASDAQ	AENT	Thu, Feb 19, 2004	22.05	22.09	21.94	21.94
196	NASDAQ	AENT	Wed, Feb 18, 2004	22.20	22.20	21.94	21.94
195	NASDAQ	AENT	Tue, Feb 17, 2004	21.98	22.17	21.98	22.17
194	NASDAQ	AENT	Fri, Feb 13, 2004	21.85	21.87	21.76	21.76
193	NASDAQ	AENT	Thu, Feb 12, 2004	21.67	21.67	21.66	21.66
192	NASDAQ	AENT	Wed, Feb 11, 2004	21.79	21.79	21.56	21.74
191	NASDAQ	AENT	Tue, Feb 10, 2004	21.53	21.53	21.53	21.53
190	NASDAQ	AENT	Mon, Feb 9, 2004	21.80	21.80	21.45	21.45
189	NASDAQ	AENT	Fri, Feb 6, 2004	21.31	21.58	21.30	21.58
188	NASDAQ	AENT	Thu, Feb 5, 2004	21.24	21.34	21.24	21.31
187	NASDAQ	AENT	Wed, Feb 4, 2004	21.33	21.33	21.04	21.04
186	NASDAQ	AENT	Tue, Feb 3, 2004	21.49	21.49	21.47	21.48
185	NASDAQ	AENT	Mon, Feb 2, 2004	21.40	21.83	21.40	21.61
184	NASDAQ	AENT	Fri, Jan 30, 2004	21.55	21.65	21.55	21.65
183	NASDAQ	AENT	Thu, Jan 29, 2004	21.69	21.70	21.48	21.59
182	NASDAQ	AENT	Wed, Jan 28, 2004	22.13	22.13	21.80	21.80
181	NASDAQ	AENT	Tue, Jan 27, 2004	22.06	22.06	22.01	22.01
180	NASDAQ	AENT	Mon, Jan 26, 2004	22.46	22.46	22.11	22.21
179	NASDAQ	AENT	Fri, Jan 23, 2004	22.66	22.66	22.31	22.31
178	NASDAQ	AENT	Thu, Jan 22, 2004	22.33	22.34	22.29	22.33
177	NASDAQ	AENT	Wed, Jan 21, 2004	22.46	22.67	22.05	22.20
176	NASDAQ	AENT	Tue, Jan 20, 2004	22.13	22.13	22.05	22.13
175	NASDAQ	AENT	Fri, Jan 16, 2004	21.57	21.87	21.57	21.86
174	NASDAQ	AENT	Thu, Jan 15, 2004	22.00	22.00	21.70	21.77
173	NASDAQ	AENT	Wed, Jan 14, 2004	21.97	22.07	21.97	22.07
172	NASDAQ	AENT	Tue, Jan 13, 2004	21.93	21.93	21.75	21.77
171	NASDAQ	AENT	Mon, Jan 12, 2004	22.11	22.11	22.03	22.09
170	NASDAQ	AENT	Fri, Jan 9, 2004	22.04	22.15	22.04	22.07
169	NASDAQ	AENT	Thu, Jan 8, 2004	22.51	22.51	21.96	22.11
168	NASDAQ	AENT	Wed, Jan 7, 2004	22.58	22.58	21.72	21.83
167	NASDAQ	AENT	Tue, Jan 6, 2004	21.93	22.05	21.93	22.05
166	NASDAQ	AENT	Mon, Jan 5, 2004	22.17	22.23	22.10	22.23
165	NASDAQ	AENT	Fri, Jan 2, 2004	23.02	23.32	21.81	21.81
164	NASDAQ	AENT	Wed, Dec 31, 2003	22.37	22.37	21.83	21.83
163	NASDAQ	AENT	Tue, Dec 30, 2003	22.07	22.22	21.34	22.22
162	NASDAQ	AENT	Fri, Dec 26, 2003	21.07	21.73	20.17	21.73
161	NASDAQ	AENT	Tue, Dec 23, 2003	21.67	22.83	21.67	21.67
160	NASDAQ	AENT	Mon, Dec 22, 2003	20.87	21.70	20.85	21.70
159	NASDAQ	AENT	Fri, Dec 19, 2003	21.65	21.65	20.83	20.83
158	NASDAQ	AENT	Thu, Dec 18, 2003	20.46	20.66	20.46	20.66
157	NASDAQ	AENT	Wed, Dec 17, 2003	20.33	20.33	20.17	20.25
156	NASDAQ	AENT	Tue, Dec 16, 2003	20.46	20.50	20.46	20.50
155	NASDAQ	AENT	Mon, Dec 15, 2003	20.67	20.74	20.67	20.74
154	NASDAQ	AENT	Fri, Dec 12, 2003	20.48	20.48	20.46	20.47
153	NASDAQ	AENT	Thu, Dec 11, 2003	20.15	20.35	20.15	20.35
152	NASDAQ	AENT	Wed, Dec 10, 2003	20.14	20.14	19.93	19.95
151	NASDAQ	AENT	Tue, Dec 9, 2003	20.43	20.44	20.31	20.31
150	NASDAQ	AENT	Mon, Dec 8, 2003	20.39	20.47	20.39	20.47
149	NASDAQ	AENT	Fri, Dec 5, 2003	20.59	20.59	20.59	20.59
148	NASDAQ	AENT	Thu, Dec 4, 2003	20.70	20.72	20.70	20.72
147	NASDAQ	AENT	Wed, Dec 3, 2003	20.60	20.70	20.60	20.68
146	NASDAQ	AENT	Tue, Dec 2, 2003	20.50	20.60	20.50	20.51
145	NASDAQ	AENT	Mon, Dec 1, 2003	20.17	20.43	20.17	20.43
144	NASDAQ	AENT	Fri, Nov 28, 2003	20.00	20.03	20.00	20.03
143	NASDAQ	AENT	Wed, Nov 26, 2003	19.94	20.00	19.94	20.00
142	NASDAQ	AENT	Tue, Nov 25, 2003	19.76	19.81	19.76	19.81
141	NASDAQ	AENT	Mon, Nov 24, 2003	19.80	19.80	19.76	19.76
140	NASDAQ	AENT	Fri, Nov 21, 2003	19.52	19.55	19.52	19.55
139	NASDAQ	AENT	Thu, Nov 20, 2003	19.60	19.60	19.49	19.49
138	NASDAQ	AENT	Wed, Nov 19, 2003	19.67	19.67	19.49	19.53
137	NASDAQ	AENT	Tue, Nov 18, 2003	19.77	19.82	19.71	19.82
136	NASDAQ	AENT	Mon, Nov 17, 2003	20.06	20.06	19.48	19.49
135	NASDAQ	AENT	Fri, Nov 14, 2003	20.81	20.81	20.08	20.12
134	NASDAQ	AENT	Thu, Nov 13, 2003	20.24	20.33	20.24	20.33
133	NASDAQ	AENT	Wed, Nov 12, 2003	20.25	20.67	20.25	20.38
132	NASDAQ	AENT	Tue, Nov 11, 2003	20.02	20.02	19.99	19.99
131	NASDAQ	AENT	Mon, Nov 10, 2003	20.46	20.47	20.39	20.39
130	NASDAQ	AENT	Fri, Nov 7, 2003	20.55	20.63	20.55	20.57
129	NASDAQ	AENT	Thu, Nov 6, 2003	20.33	20.39	20.32	20.37
128	NASDAQ	AENT	Wed, Nov 5, 2003	20.65	20.70	20.65	20.70
127	NASDAQ	AENT	Tue, Nov 4, 2003	20.67	20.68	20.63	20.66
126	NASDAQ	AENT	Mon, Nov 3, 2003	20.46	20.47	20.46	20.47
125	NASDAQ	AENT	Thu, Oct 30, 2003	20.63	20.67	20.63	20.67
124	NASDAQ	AENT	Wed, Oct 29, 2003	20.58	20.58	20.58	20.58
123	NASDAQ	AENT	Tue, Oct 28, 2003	20.50	20.50	20.34	20.50
122	NASDAQ	AENT	Mon, Oct 27, 2003	20.12	20.12	20.12	20.12
121	NASDAQ	AENT	Thu, Oct 23, 2003	19.94	19.94	19.85	19.87
120	NASDAQ	AENT	Wed, Oct 22, 2003	20.68	20.68	20.44	20.44
119	NASDAQ	AENT	Tue, Oct 21, 2003	20.81	20.81	20.77	20.77
118	NASDAQ	AENT	Mon, Oct 20, 2003	20.87	20.88	20.84	20.88
117	NASDAQ	AENT	Thu, Oct 16, 2003	20.85	20.85	20.85	20.85
116	NASDAQ	AENT	Tue, Oct 14, 2003	20.76	20.83	20.75	20.83
115	NASDAQ	AENT	Mon, Oct 13, 2003	21.33	21.33	20.77	20.78
114	NASDAQ	AENT	Thu, Oct 9, 2003	21.66	21.66	20.48	20.48
113	NASDAQ	AENT	Mon, Oct 6, 2003	20.42	20.42	20.39	20.40
112	NASDAQ	AENT	Fri, Oct 3, 2003	20.98	20.98	20.38	20.42
111	NASDAQ	AENT	Tue, Sep 30, 2003	19.37	19.37	19.25	19.25
110	NASDAQ	AENT	Mon, Sep 29, 2003	19.29	19.38	19.29	19.38
109	NASDAQ	AENT	Fri, Sep 26, 2003	19.36	19.36	19.36	19.36
108	NASDAQ	AENT	Thu, Sep 25, 2003	19.50	19.50	19.50	19.50
107	NASDAQ	AENT	Wed, Sep 24, 2003	19.50	19.50	19.50	19.50
106	NASDAQ	AENT	Tue, Sep 23, 2003	19.34	19.34	19.34	19.34
105	NASDAQ	AENT	Fri, Sep 19, 2003	20.12	20.13	20.01	20.01
104	NASDAQ	AENT	Thu, Sep 18, 2003	20.33	20.33	20.33	20.33
103	NASDAQ	AENT	Wed, Sep 17, 2003	20.29	20.40	20.29	20.33
102	NASDAQ	AENT	Tue, Sep 16, 2003	20.21	20.21	20.21	20.21
101	NASDAQ	AENT	Mon, Sep 15, 2003	19.60	19.60	19.60	19.60
100	NASDAQ	AENT	Fri, Sep 12, 2003	19.63	19.69	19.63	19.69
99	NASDAQ	AENT	Wed, Sep 10, 2003	19.67	19.67	19.67	19.67
98	NASDAQ	AENT	Tue, Sep 9, 2003	19.90	19.90	19.90	19.90
97	NASDAQ	AENT	Mon, Sep 8, 2003	19.70	19.70	19.70	19.70
96	NASDAQ	AENT	Fri, Sep 5, 2003	19.44	19.44	19.42	19.42
95	NASDAQ	AENT	Thu, Sep 4, 2003	19.42	19.42	19.42	19.42
94	NASDAQ	AENT	Wed, Sep 3, 2003	19.56	19.63	19.56	19.63
93	NASDAQ	AENT	Tue, Aug 26, 2003	18.61	18.61	18.61	18.61
92	NASDAQ	AENT	Mon, Aug 25, 2003	18.67	18.67	18.67	18.67
91	NASDAQ	AENT	Fri, Aug 22, 2003	18.94	19.01	18.80	18.80
90	NASDAQ	AENT	Thu, Aug 21, 2003	19.00	19.00	19.00	19.00
89	NASDAQ	AENT	Wed, Aug 20, 2003	20.80	20.80	18.59	18.67
88	NASDAQ	AENT	Tue, Aug 12, 2003	15.77	23.26	15.77	17.61
87	NASDAQ	AENT	Tue, Aug 5, 2003	17.27	17.27	17.26	17.26
86	NASDAQ	AENT	Fri, Aug 1, 2003	17.42	17.42	17.42	17.42
85	NASDAQ	AENT	Wed, Jul 30, 2003	17.41	17.41	17.41	17.41
84	NASDAQ	AENT	Mon, Jul 28, 2003	17.96	17.96	17.96	17.96
83	NASDAQ	AENT	Fri, Jul 25, 2003	17.78	17.78	17.78	17.78
82	NASDAQ	AENT	Thu, Jul 24, 2003	17.78	17.78	17.78	17.78
81	NASDAQ	AENT	Tue, Jul 22, 2003	17.39	17.51	17.39	17.51
80	NASDAQ	AENT	Fri, Jul 18, 2003	17.55	17.55	17.55	17.55
79	NASDAQ	AENT	Thu, Jul 17, 2003	17.47	17.47	17.47	17.47
78	NASDAQ	AENT	Mon, Jul 14, 2003	18.34	18.40	18.34	18.40
77	NASDAQ	AENT	Thu, Jul 10, 2003	18.39	18.39	18.37	18.37
76	NASDAQ	AENT	Mon, Jul 7, 2003	18.48	18.60	18.48	18.60
75	NASDAQ	AENT	Wed, Jun 25, 2003	16.82	16.82	16.67	16.72
74	NASDAQ	AENT	Tue, Jun 24, 2003	17.10	17.10	17.10	17.10
73	NASDAQ	AENT	Thu, Jun 19, 2003	17.12	17.12	17.12	17.12
72	NASDAQ	AENT	Wed, Jun 18, 2003	17.14	17.20	17.14	17.20
71	NASDAQ	AENT	Tue, Jun 17, 2003	17.13	17.13	17.13	17.13
70	NASDAQ	AENT	Wed, Jun 11, 2003	16.81	16.81	16.81	16.81
69	NASDAQ	AENT	Mon, Jun 9, 2003	16.67	17.20	16.57	16.57
68	NASDAQ	AENT	Fri, Jun 6, 2003	16.67	16.77	16.67	16.76
67	NASDAQ	AENT	Wed, Jun 4, 2003	16.32	16.32	16.32	16.32
66	NASDAQ	AENT	Tue, Jun 3, 2003	16.17	16.17	16.04	16.12
65	NASDAQ	AENT	Mon, Jun 2, 2003	16.00	16.26	16.00	16.25
64	NASDAQ	AENT	Thu, May 29, 2003	15.71	15.71	15.67	15.67
63	NASDAQ	AENT	Tue, May 27, 2003	15.41	15.41	15.41	15.41
62	NASDAQ	AENT	Tue, May 20, 2003	15.12	15.12	15.12	15.12
61	NASDAQ	AENT	Fri, May 9, 2003	15.39	15.39	15.39	15.39
60	NASDAQ	AENT	Thu, Apr 24, 2003	14.58	14.58	14.33	14.33
59	NASDAQ	AENT	Mon, Apr 14, 2003	15.33	15.33	15.33	15.33
58	NASDAQ	AENT	Mon, Mar 31, 2003	14.78	14.78	14.37	14.37
57	NASDAQ	AENT	Fri, Mar 28, 2003	14.79	14.88	14.79	14.85
56	NASDAQ	AENT	Thu, Mar 27, 2003	15.25	15.25	15.25	15.25
55	NASDAQ	AENT	Tue, Mar 25, 2003	14.33	14.33	14.33	14.33
54	NASDAQ	AENT	Mon, Mar 17, 2003	14.67	14.67	14.67	14.67
53	NASDAQ	AENT	Thu, Mar 13, 2003	14.91	14.91	14.91	14.91
52	NASDAQ	AENT	Tue, Mar 11, 2003	14.25	14.25	14.08	14.08
51	NASDAQ	AENT	Wed, Mar 5, 2003	15.09	15.09	15.05	15.05
50	NASDAQ	AENT	Tue, Mar 4, 2003	15.11	15.11	15.11	15.11
49	NASDAQ	AENT	Mon, Mar 3, 2003	15.22	15.22	15.22	15.22
48	NASDAQ	AENT	Tue, Feb 25, 2003	15.15	15.15	15.15	15.15
47	NASDAQ	AENT	Tue, Feb 18, 2003	15.62	15.62	15.62	15.62
46	NASDAQ	AENT	Wed, Feb 12, 2003	15.36	15.36	15.36	15.36
45	NASDAQ	AENT	Tue, Feb 11, 2003	15.28	15.28	15.28	15.28
44	NASDAQ	AENT	Fri, Feb 7, 2003	15.33	15.33	15.25	15.25
43	NASDAQ	AENT	Thu, Feb 6, 2003	15.52	15.52	15.32	15.33
42	NASDAQ	AENT	Wed, Feb 5, 2003	15.52	15.52	15.52	15.52
41	NASDAQ	AENT	Mon, Feb 3, 2003	15.44	15.51	15.44	15.51
40	NASDAQ	AENT	Fri, Jan 31, 2003	15.28	15.28	15.28	15.28
39	NASDAQ	AENT	Thu, Jan 30, 2003	15.17	15.43	15.17	15.32
38	NASDAQ	AENT	Wed, Jan 29, 2003	15.50	15.50	15.34	15.46
37	NASDAQ	AENT	Tue, Jan 28, 2003	15.83	16.23	15.34	15.71
36	NASDAQ	AENT	Mon, Jan 27, 2003	16.00	16.63	16.00	16.63
35	NASDAQ	AENT	Thu, Jan 23, 2003	16.03	16.43	16.03	16.43
34	NASDAQ	AENT	Wed, Jan 22, 2003	16.15	16.23	16.15	16.19
33	NASDAQ	AENT	Tue, Jan 21, 2003	16.80	16.80	16.33	16.33
32	NASDAQ	AENT	Fri, Jan 17, 2003	16.62	16.62	16.62	16.62
31	NASDAQ	AENT	Thu, Jan 16, 2003	16.62	16.62	16.62	16.62
30	NASDAQ	AENT	Wed, Jan 15, 2003	16.45	16.45	16.45	16.45
29	NASDAQ	AENT	Tue, Jan 14, 2003	16.27	16.44	16.27	16.44
28	NASDAQ	AENT	Fri, Jan 10, 2003	15.90	15.90	15.90	15.90
27	NASDAQ	AENT	Thu, Jan 9, 2003	16.13	16.22	16.12	16.21
26	NASDAQ	AENT	Wed, Jan 8, 2003	16.10	16.10	16.10	16.10
25	NASDAQ	AENT	Tue, Jan 7, 2003	15.87	16.50	15.87	16.20
24	NASDAQ	AENT	Mon, Jan 6, 2003	16.17	16.43	16.17	16.40
23	NASDAQ	AENT	Fri, Jan 3, 2003	15.97	16.03	15.97	16.03
22	NASDAQ	AENT	Thu, Jan 2, 2003	15.67	16.08	15.67	16.08
21	NASDAQ	AENT	Tue, Dec 31, 2002	15.62	15.67	15.62	15.67
20	NASDAQ	AENT	Mon, Dec 23, 2002	15.65	15.65	15.65	15.65
19	NASDAQ	AENT	Thu, Dec 19, 2002	15.67	15.72	15.42	15.67
18	NASDAQ	AENT	Wed, Dec 18, 2002	15.92	15.92	15.56	15.56
17	NASDAQ	AENT	Mon, Dec 16, 2002	15.97	16.03	15.79	16.03
16	NASDAQ	AENT	Fri, Dec 13, 2002	15.85	15.85	15.78	15.78
15	NASDAQ	AENT	Thu, Dec 12, 2002	16.03	16.03	15.87	15.87
14	NASDAQ	AENT	Wed, Dec 11, 2002	16.00	16.00	16.00	16.00
13	NASDAQ	AENT	Tue, Dec 10, 2002	16.02	16.02	16.02	16.02
12	NASDAQ	AENT	Mon, Dec 9, 2002	17.00	17.00	16.00	16.00
11	NASDAQ	AENT	Fri, Dec 6, 2002	16.00	16.25	16.00	16.00
10	NASDAQ	AENT	Thu, Dec 5, 2002	16.33	16.33	16.17	16.17
9	NASDAQ	AENT	Wed, Dec 4, 2002	16.50	16.50	16.42	16.42
8	NASDAQ	AENT	Mon, Dec 2, 2002	16.83	16.83	16.83	16.83
7	NASDAQ	AENT	Mon, Nov 25, 2002	16.48	16.57	16.48	16.57
6	NASDAQ	AENT	Thu, Nov 21, 2002	16.33	16.33	16.33	16.33
5	NASDAQ	AENT	Wed, Nov 20, 2002	16.00	16.08	16.00	16.08
4	NASDAQ	AENT	Tue, Nov 19, 2002	16.00	16.00	16.00	16.00
3	NASDAQ	AENT	Mon, Nov 18, 2002	16.00	16.00	16.00	16.00
2	NASDAQ	AENT	Fri, Nov 15, 2002	15.92	16.17	15.92	16.17
1	NASDAQ	AENT	Thu, Nov 14, 2002	15.92	15.92	15.87	15.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Alliance Entertainment Holding Corp NASDAQ:AENT 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