AerCap Holdings NV NYSE:AER Historical Prices

Below are the 4349 trading days of historical prices for AER.

#	Exchange	Symbol	Date	Open	High	Low	Close
4349	NYSE	AER	Tue, Mar 5, 2024	77.35	80.32	77.35	79.37
4348	NYSE	AER	Mon, Mar 4, 2024	77.00	78.00	76.85	77.68
4347	NYSE	AER	Fri, Mar 1, 2024	77.51	78.79	77.08	77.35
4346	NYSE	AER	Thu, Feb 29, 2024	76.51	77.50	76.14	77.18
4345	NYSE	AER	Wed, Feb 28, 2024	76.55	77.50	76.15	76.32
4344	NYSE	AER	Tue, Feb 27, 2024	76.00	77.68	76.00	77.31
4343	NYSE	AER	Mon, Feb 26, 2024	77.44	78.07	75.96	75.97
4342	NYSE	AER	Fri, Feb 23, 2024	78.50	80.61	77.08	77.85
4341	NYSE	AER	Thu, Feb 22, 2024	78.79	79.53	78.47	78.57
4340	NYSE	AER	Wed, Feb 21, 2024	77.38	78.33	76.09	78.08
4339	NYSE	AER	Tue, Feb 20, 2024	77.13	78.60	77.13	77.94
4338	NYSE	AER	Fri, Feb 16, 2024	78.61	78.71	77.63	77.64
4337	NYSE	AER	Thu, Feb 15, 2024	77.38	79.01	77.21	78.71
4336	NYSE	AER	Wed, Feb 14, 2024	77.38	77.57	76.49	77.06
4335	NYSE	AER	Tue, Feb 13, 2024	76.47	76.92	75.83	76.73
4334	NYSE	AER	Mon, Feb 12, 2024	77.19	77.96	77.17	77.71
4333	NYSE	AER	Fri, Feb 9, 2024	77.40	77.49	76.72	77.27
4332	NYSE	AER	Thu, Feb 8, 2024	77.67	78.07	76.23	77.31
4331	NYSE	AER	Wed, Feb 7, 2024	77.98	78.52	77.61	77.95
4330	NYSE	AER	Tue, Feb 6, 2024	78.03	78.56	77.09	77.20
4329	NYSE	AER	Mon, Feb 5, 2024	77.80	78.35	77.05	78.03
4328	NYSE	AER	Fri, Feb 2, 2024	77.18	78.64	77.09	78.21
4327	NYSE	AER	Thu, Feb 1, 2024	77.30	77.86	76.47	77.30
4326	NYSE	AER	Wed, Jan 31, 2024	77.88	78.19	76.50	76.56
4325	NYSE	AER	Tue, Jan 30, 2024	77.07	77.96	77.07	77.85
4324	NYSE	AER	Mon, Jan 29, 2024	77.43	77.85	76.43	77.06
4323	NYSE	AER	Fri, Jan 26, 2024	77.70	78.79	77.12	77.82
4322	NYSE	AER	Thu, Jan 25, 2024	76.25	77.65	76.25	77.62
4321	NYSE	AER	Wed, Jan 24, 2024	76.00	76.42	75.48	75.52
4320	NYSE	AER	Tue, Jan 23, 2024	76.27	76.50	75.25	75.29
4319	NYSE	AER	Mon, Jan 22, 2024	75.61	76.18	75.34	75.66
4318	NYSE	AER	Fri, Jan 19, 2024	74.82	75.66	74.20	75.65
4317	NYSE	AER	Thu, Jan 18, 2024	73.78	74.77	73.78	74.70
4316	NYSE	AER	Wed, Jan 17, 2024	72.92	73.88	72.80	73.13
4315	NYSE	AER	Tue, Jan 16, 2024	73.59	74.14	73.23	73.72
4314	NYSE	AER	Fri, Jan 12, 2024	74.45	74.96	73.93	74.25
4313	NYSE	AER	Thu, Jan 11, 2024	73.98	74.28	73.33	74.22
4312	NYSE	AER	Wed, Jan 10, 2024	74.46	74.94	74.12	74.25
4311	NYSE	AER	Tue, Jan 9, 2024	72.56	73.72	72.56	73.13
4310	NYSE	AER	Mon, Jan 8, 2024	73.20	73.50	72.33	73.30
4309	NYSE	AER	Fri, Jan 5, 2024	72.10	73.75	71.95	73.09
4308	NYSE	AER	Thu, Jan 4, 2024	70.92	72.75	70.91	72.46
4307	NYSE	AER	Wed, Jan 3, 2024	70.67	71.64	70.48	70.66
4306	NYSE	AER	Tue, Jan 2, 2024	73.82	73.95	71.82	72.35
4305	NYSE	AER	Fri, Dec 29, 2023	74.77	75.10	74.26	74.32
4304	NYSE	AER	Thu, Dec 28, 2023	74.33	75.15	74.22	74.92
4303	NYSE	AER	Wed, Dec 27, 2023	74.36	74.96	74.23	74.49
4302	NYSE	AER	Tue, Dec 26, 2023	74.25	74.59	73.84	74.26
4301	NYSE	AER	Fri, Dec 22, 2023	73.74	75.18	73.74	74.25
4300	NYSE	AER	Thu, Dec 21, 2023	72.61	73.89	72.60	73.85
4299	NYSE	AER	Wed, Dec 20, 2023	73.32	73.94	71.74	71.86
4298	NYSE	AER	Tue, Dec 19, 2023	73.00	73.52	72.58	73.20
4297	NYSE	AER	Mon, Dec 18, 2023	73.90	74.19	72.68	72.77
4296	NYSE	AER	Fri, Dec 15, 2023	74.50	74.50	73.22	73.94
4295	NYSE	AER	Thu, Dec 14, 2023	74.51	75.48	74.31	74.94
4294	NYSE	AER	Wed, Dec 13, 2023	72.75	74.03	72.49	74.02
4293	NYSE	AER	Tue, Dec 12, 2023	72.95	73.50	72.27	72.64
4292	NYSE	AER	Mon, Dec 11, 2023	72.05	73.03	71.65	73.03
4291	NYSE	AER	Fri, Dec 8, 2023	71.45	72.56	70.55	72.15
4290	NYSE	AER	Thu, Dec 7, 2023	69.39	70.75	69.15	70.75
4289	NYSE	AER	Wed, Dec 6, 2023	69.00	70.90	68.75	68.89
4288	NYSE	AER	Tue, Dec 5, 2023	68.39	68.92	68.00	68.44
4287	NYSE	AER	Mon, Dec 4, 2023	68.80	69.58	68.50	69.12
4286	NYSE	AER	Fri, Dec 1, 2023	68.00	70.00	67.95	69.49
4285	NYSE	AER	Thu, Nov 30, 2023	66.72	68.23	66.72	68.22
4284	NYSE	AER	Wed, Nov 29, 2023	66.88	67.61	66.42	66.48
4283	NYSE	AER	Tue, Nov 28, 2023	67.06	67.52	66.34	66.62
4282	NYSE	AER	Mon, Nov 27, 2023	67.63	67.63	66.75	66.97
4281	NYSE	AER	Fri, Nov 24, 2023	67.32	67.87	67.14	67.54
4280	NYSE	AER	Wed, Nov 22, 2023	66.90	68.19	66.60	67.18
4279	NYSE	AER	Tue, Nov 21, 2023	68.07	68.40	66.51	66.54
4278	NYSE	AER	Mon, Nov 20, 2023	68.60	68.80	67.06	67.80
4277	NYSE	AER	Fri, Nov 17, 2023	68.15	68.86	67.70	68.59
4276	NYSE	AER	Thu, Nov 16, 2023	67.76	68.38	66.94	67.55
4275	NYSE	AER	Wed, Nov 15, 2023	68.26	68.51	67.40	67.83
4274	NYSE	AER	Tue, Nov 14, 2023	66.49	67.82	66.06	67.14
4273	NYSE	AER	Mon, Nov 13, 2023	66.38	68.38	66.34	67.70
4272	NYSE	AER	Fri, Nov 10, 2023	66.19	67.10	65.34	66.86
4271	NYSE	AER	Thu, Nov 9, 2023	66.08	67.11	65.37	65.85
4270	NYSE	AER	Wed, Nov 8, 2023	64.66	65.87	64.54	65.31
4269	NYSE	AER	Tue, Nov 7, 2023	64.33	64.80	63.34	64.57
4268	NYSE	AER	Mon, Nov 6, 2023	65.15	65.80	64.26	64.74
4267	NYSE	AER	Fri, Nov 3, 2023	65.00	65.87	64.70	65.38
4266	NYSE	AER	Thu, Nov 2, 2023	63.33	64.35	63.20	63.88
4265	NYSE	AER	Wed, Nov 1, 2023	61.86	62.57	61.33	62.37
4264	NYSE	AER	Tue, Oct 31, 2023	61.16	62.59	60.52	62.12
4263	NYSE	AER	Mon, Oct 30, 2023	60.49	61.49	59.72	61.21
4262	NYSE	AER	Fri, Oct 27, 2023	59.97	61.85	58.89	59.44
4261	NYSE	AER	Thu, Oct 26, 2023	58.46	60.08	58.46	59.45
4260	NYSE	AER	Wed, Oct 25, 2023	59.18	59.65	58.50	58.70
4259	NYSE	AER	Tue, Oct 24, 2023	58.89	59.83	58.89	59.69
4258	NYSE	AER	Mon, Oct 23, 2023	58.08	59.37	57.84	58.54
4257	NYSE	AER	Fri, Oct 20, 2023	58.43	59.11	57.98	58.15
4256	NYSE	AER	Thu, Oct 19, 2023	58.61	59.71	57.95	58.11
4255	NYSE	AER	Wed, Oct 18, 2023	60.01	60.30	58.71	58.78
4254	NYSE	AER	Tue, Oct 17, 2023	59.85	61.28	59.85	60.89
4253	NYSE	AER	Mon, Oct 16, 2023	59.35	60.84	59.35	60.25
4252	NYSE	AER	Fri, Oct 13, 2023	59.93	60.20	58.61	58.97
4251	NYSE	AER	Thu, Oct 12, 2023	62.14	62.54	59.51	59.85
4250	NYSE	AER	Wed, Oct 11, 2023	61.86	62.82	61.37	61.84
4249	NYSE	AER	Tue, Oct 10, 2023	61.05	62.90	60.80	61.81
4248	NYSE	AER	Mon, Oct 9, 2023	60.96	61.15	58.95	60.07
4247	NYSE	AER	Fri, Oct 6, 2023	58.99	61.24	58.48	60.77
4246	NYSE	AER	Thu, Oct 5, 2023	58.46	59.48	58.26	59.22
4245	NYSE	AER	Wed, Oct 4, 2023	57.45	59.21	57.30	58.67
4244	NYSE	AER	Tue, Oct 3, 2023	58.87	59.51	57.41	57.46
4243	NYSE	AER	Mon, Oct 2, 2023	62.17	62.48	59.23	59.53
4242	NYSE	AER	Fri, Sep 29, 2023	63.27	63.48	62.50	62.67
4241	NYSE	AER	Thu, Sep 28, 2023	63.10	63.94	62.92	63.13
4240	NYSE	AER	Wed, Sep 27, 2023	63.00	63.40	62.28	63.02
4239	NYSE	AER	Tue, Sep 26, 2023	62.26	63.38	62.02	62.65
4238	NYSE	AER	Mon, Sep 25, 2023	62.18	63.19	61.53	62.92
4237	NYSE	AER	Fri, Sep 22, 2023	63.15	63.50	62.33	62.49
4236	NYSE	AER	Thu, Sep 21, 2023	62.97	63.47	62.13	63.06
4235	NYSE	AER	Wed, Sep 20, 2023	64.13	64.49	62.90	63.07
4234	NYSE	AER	Tue, Sep 19, 2023	63.64	63.81	62.90	63.56
4233	NYSE	AER	Mon, Sep 18, 2023	62.48	64.21	62.32	63.61
4232	NYSE	AER	Fri, Sep 15, 2023	61.60	63.09	61.37	62.33
4231	NYSE	AER	Thu, Sep 14, 2023	61.33	62.03	60.76	61.58
4230	NYSE	AER	Wed, Sep 13, 2023	59.97	60.85	59.71	60.61
4229	NYSE	AER	Tue, Sep 12, 2023	59.10	60.38	59.05	59.90
4228	NYSE	AER	Mon, Sep 11, 2023	62.51	62.82	61.61	61.79
4227	NYSE	AER	Fri, Sep 8, 2023	62.76	63.09	61.68	61.83
4226	NYSE	AER	Thu, Sep 7, 2023	61.71	63.20	61.71	62.05
4225	NYSE	AER	Wed, Sep 6, 2023	62.86	63.48	61.40	62.19
4224	NYSE	AER	Tue, Sep 5, 2023	61.20	61.25	60.19	60.36
4223	NYSE	AER	Fri, Sep 1, 2023	62.04	62.34	61.07	61.52
4222	NYSE	AER	Thu, Aug 31, 2023	60.81	61.72	60.48	61.52
4221	NYSE	AER	Wed, Aug 30, 2023	60.88	61.25	60.23	60.23
4220	NYSE	AER	Tue, Aug 29, 2023	61.44	61.58	60.67	61.07
4219	NYSE	AER	Mon, Aug 28, 2023	60.59	62.04	60.49	61.35
4218	NYSE	AER	Fri, Aug 25, 2023	61.03	61.07	59.85	60.59
4217	NYSE	AER	Thu, Aug 24, 2023	61.43	62.22	60.83	60.83
4216	NYSE	AER	Wed, Aug 23, 2023	61.56	62.14	61.26	61.81
4215	NYSE	AER	Tue, Aug 22, 2023	62.23	62.29	61.28	61.46
4214	NYSE	AER	Mon, Aug 21, 2023	61.61	62.00	60.92	61.81
4213	NYSE	AER	Fri, Aug 18, 2023	59.98	61.34	59.73	61.29
4212	NYSE	AER	Thu, Aug 17, 2023	61.56	61.98	60.62	60.63
4211	NYSE	AER	Wed, Aug 16, 2023	62.06	62.53	61.46	61.50
4210	NYSE	AER	Tue, Aug 15, 2023	61.85	62.82	61.85	61.95
4209	NYSE	AER	Mon, Aug 14, 2023	62.05	62.90	61.74	62.42
4208	NYSE	AER	Fri, Aug 11, 2023	62.71	63.16	61.95	62.63
4207	NYSE	AER	Thu, Aug 10, 2023	63.42	64.20	62.94	63.12
4206	NYSE	AER	Wed, Aug 9, 2023	63.91	64.26	62.87	62.93
4205	NYSE	AER	Tue, Aug 8, 2023	63.66	64.58	63.35	64.00
4204	NYSE	AER	Mon, Aug 7, 2023	64.10	64.92	64.10	64.77
4203	NYSE	AER	Fri, Aug 4, 2023	63.09	64.78	63.03	64.07
4202	NYSE	AER	Thu, Aug 3, 2023	62.85	63.68	62.52	63.09
4201	NYSE	AER	Wed, Aug 2, 2023	63.96	63.96	62.99	63.34
4200	NYSE	AER	Tue, Aug 1, 2023	64.92	65.21	63.56	64.86
4199	NYSE	AER	Mon, Jul 31, 2023	67.00	69.50	63.18	63.81
4198	NYSE	AER	Fri, Jul 28, 2023	64.50	66.39	63.97	65.85
4197	NYSE	AER	Thu, Jul 27, 2023	64.50	65.10	63.73	63.85
4196	NYSE	AER	Wed, Jul 26, 2023	64.32	64.89	63.95	64.48
4195	NYSE	AER	Tue, Jul 25, 2023	64.53	65.25	63.25	64.10
4194	NYSE	AER	Mon, Jul 24, 2023	65.08	65.59	64.51	65.00
4193	NYSE	AER	Fri, Jul 21, 2023	66.57	66.89	65.15	65.46
4192	NYSE	AER	Thu, Jul 20, 2023	66.40	66.71	65.46	65.99
4191	NYSE	AER	Wed, Jul 19, 2023	66.47	66.82	65.88	65.95
4190	NYSE	AER	Tue, Jul 18, 2023	64.79	67.14	64.79	66.56
4189	NYSE	AER	Mon, Jul 17, 2023	63.78	65.15	63.78	64.83
4188	NYSE	AER	Fri, Jul 14, 2023	65.28	65.28	63.92	64.07
4187	NYSE	AER	Thu, Jul 13, 2023	65.65	65.78	65.06	65.16
4186	NYSE	AER	Wed, Jul 12, 2023	65.34	65.47	64.59	65.39
4185	NYSE	AER	Tue, Jul 11, 2023	63.62	64.60	63.50	64.40
4184	NYSE	AER	Mon, Jul 10, 2023	62.34	63.60	62.19	63.56
4183	NYSE	AER	Fri, Jul 7, 2023	62.29	63.38	62.29	62.74
4182	NYSE	AER	Thu, Jul 6, 2023	62.66	63.54	61.88	62.07
4181	NYSE	AER	Wed, Jul 5, 2023	63.31	63.76	62.91	63.55
4180	NYSE	AER	Mon, Jul 3, 2023	63.43	64.02	63.10	63.69
4179	NYSE	AER	Fri, Jun 30, 2023	62.90	63.75	62.15	63.52
4178	NYSE	AER	Thu, Jun 29, 2023	61.83	62.73	61.77	62.25
4177	NYSE	AER	Wed, Jun 28, 2023	62.30	62.69	61.88	62.06
4176	NYSE	AER	Tue, Jun 27, 2023	61.36	62.55	60.53	62.38
4175	NYSE	AER	Mon, Jun 26, 2023	60.60	61.44	60.36	60.88
4174	NYSE	AER	Fri, Jun 23, 2023	60.66	61.00	60.05	60.60
4173	NYSE	AER	Thu, Jun 22, 2023	60.73	62.02	60.49	61.71
4172	NYSE	AER	Wed, Jun 21, 2023	61.10	61.72	60.83	61.03
4171	NYSE	AER	Tue, Jun 20, 2023	60.05	61.25	59.11	60.97
4170	NYSE	AER	Fri, Jun 16, 2023	62.07	62.19	61.03	61.20
4169	NYSE	AER	Thu, Jun 15, 2023	60.66	61.67	60.25	61.61
4168	NYSE	AER	Wed, Jun 14, 2023	60.75	61.37	60.31	60.66
4167	NYSE	AER	Tue, Jun 13, 2023	60.63	61.39	60.63	61.00
4166	NYSE	AER	Mon, Jun 12, 2023	59.41	60.75	59.30	60.44
4165	NYSE	AER	Fri, Jun 9, 2023	59.74	60.15	59.06	59.59
4164	NYSE	AER	Thu, Jun 8, 2023	60.13	60.50	59.83	60.00
4163	NYSE	AER	Wed, Jun 7, 2023	59.31	60.14	58.81	59.79
4162	NYSE	AER	Tue, Jun 6, 2023	57.51	59.08	57.51	58.75
4161	NYSE	AER	Mon, Jun 5, 2023	59.00	58.40	57.18	59.07
4160	NYSE	AER	Fri, Jun 2, 2023	59.15	59.67	58.55	59.07
4159	NYSE	AER	Thu, Jun 1, 2023	57.15	58.23	56.77	58.12
4158	NYSE	AER	Wed, May 31, 2023	57.55	58.02	56.52	57.08
4157	NYSE	AER	Tue, May 30, 2023	57.86	58.67	57.53	57.99
4156	NYSE	AER	Fri, May 26, 2023	57.59	58.66	56.75	57.44
4155	NYSE	AER	Thu, May 25, 2023	57.23	58.44	57.03	57.60
4154	NYSE	AER	Wed, May 24, 2023	57.60	57.75	56.38	57.22
4153	NYSE	AER	Tue, May 23, 2023	58.21	60.00	57.86	58.91
4152	NYSE	AER	Mon, May 22, 2023	59.21	59.24	58.38	58.64
4151	NYSE	AER	Fri, May 19, 2023	59.31	59.57	58.21	58.63
4150	NYSE	AER	Thu, May 18, 2023	59.21	59.63	58.53	59.17
4149	NYSE	AER	Wed, May 17, 2023	57.74	59.50	57.57	59.30
4148	NYSE	AER	Tue, May 16, 2023	57.41	57.67	56.89	57.13
4147	NYSE	AER	Mon, May 15, 2023	57.00	58.20	56.75	57.90
4146	NYSE	AER	Fri, May 12, 2023	55.97	56.47	55.50	56.16
4145	NYSE	AER	Thu, May 11, 2023	54.88	56.51	54.88	55.94
4144	NYSE	AER	Wed, May 10, 2023	56.70	56.72	54.56	55.51
4143	NYSE	AER	Tue, May 9, 2023	54.72	56.19	54.50	56.00
4142	NYSE	AER	Mon, May 8, 2023	55.84	56.10	54.28	55.03
4141	NYSE	AER	Fri, May 5, 2023	54.80	55.89	54.56	55.47
4140	NYSE	AER	Thu, May 4, 2023	54.90	55.11	53.42	54.06
4139	NYSE	AER	Wed, May 3, 2023	56.83	57.10	55.29	55.53
4138	NYSE	AER	Tue, May 2, 2023	57.00	57.98	54.95	56.35
4137	NYSE	AER	Mon, May 1, 2023	56.33	57.36	56.31	56.70
4136	NYSE	AER	Fri, Apr 28, 2023	55.27	56.68	55.03	56.36
4135	NYSE	AER	Thu, Apr 27, 2023	55.80	55.80	54.47	55.36
4134	NYSE	AER	Wed, Apr 26, 2023	54.34	55.25	54.12	54.15
4133	NYSE	AER	Tue, Apr 25, 2023	54.74	55.12	53.84	54.02
4132	NYSE	AER	Mon, Apr 24, 2023	55.88	56.40	55.19	55.39
4131	NYSE	AER	Fri, Apr 21, 2023	55.22	55.92	54.76	55.82
4130	NYSE	AER	Thu, Apr 20, 2023	55.72	55.87	54.97	55.27
4129	NYSE	AER	Wed, Apr 19, 2023	55.62	55.99	55.18	55.81
4128	NYSE	AER	Tue, Apr 18, 2023	56.58	56.79	55.95	56.31
4127	NYSE	AER	Mon, Apr 17, 2023	55.42	56.44	55.24	56.21
4126	NYSE	AER	Fri, Apr 14, 2023	55.85	56.56	55.20	55.40
4125	NYSE	AER	Thu, Apr 13, 2023	55.70	56.25	55.01	55.77
4124	NYSE	AER	Wed, Apr 12, 2023	55.15	55.92	54.20	55.50
4123	NYSE	AER	Tue, Apr 11, 2023	55.26	55.41	53.92	53.97
4122	NYSE	AER	Mon, Apr 10, 2023	54.43	55.33	54.28	54.90
4121	NYSE	AER	Thu, Apr 6, 2023	54.17	55.18	53.72	54.65
4120	NYSE	AER	Wed, Apr 5, 2023	54.94	55.25	53.56	54.03
4119	NYSE	AER	Tue, Apr 4, 2023	56.56	56.62	55.10	55.39
4118	NYSE	AER	Mon, Apr 3, 2023	56.70	56.95	55.59	56.24
4117	NYSE	AER	Fri, Mar 31, 2023	56.22	57.23	56.12	56.23
4116	NYSE	AER	Thu, Mar 30, 2023	54.86	56.02	54.66	55.37
4115	NYSE	AER	Wed, Mar 29, 2023	53.78	54.13	53.33	53.70
4114	NYSE	AER	Tue, Mar 28, 2023	51.40	53.05	51.16	52.95
4113	NYSE	AER	Mon, Mar 27, 2023	51.04	51.87	50.62	51.48
4112	NYSE	AER	Fri, Mar 24, 2023	50.18	50.76	49.58	50.32
4111	NYSE	AER	Thu, Mar 23, 2023	51.90	52.27	49.69	51.01
4110	NYSE	AER	Wed, Mar 22, 2023	52.80	52.97	51.53	51.60
4109	NYSE	AER	Tue, Mar 21, 2023	53.40	54.33	52.89	53.05
4108	NYSE	AER	Mon, Mar 20, 2023	51.04	52.32	50.79	51.77
4107	NYSE	AER	Fri, Mar 17, 2023	52.71	52.76	50.50	50.73
4106	NYSE	AER	Thu, Mar 16, 2023	51.44	53.75	50.50	53.39
4105	NYSE	AER	Wed, Mar 15, 2023	53.12	53.36	51.02	52.43
4104	NYSE	AER	Tue, Mar 14, 2023	56.47	57.02	53.99	54.52
4103	NYSE	AER	Mon, Mar 13, 2023	55.25	55.79	54.11	55.00
4102	NYSE	AER	Fri, Mar 10, 2023	57.30	58.03	55.90	56.44
4101	NYSE	AER	Thu, Mar 9, 2023	59.15	59.65	56.87	57.33
4100	NYSE	AER	Wed, Mar 8, 2023	60.76	61.96	58.92	59.98
4099	NYSE	AER	Tue, Mar 7, 2023	61.64	62.21	60.84	62.00
4098	NYSE	AER	Mon, Mar 6, 2023	63.76	63.99	61.26	61.60
4097	NYSE	AER	Fri, Mar 3, 2023	65.50	65.96	63.71	63.88
4096	NYSE	AER	Thu, Mar 2, 2023	65.75	66.85	63.20	65.47
4095	NYSE	AER	Wed, Mar 1, 2023	62.50	63.88	61.95	63.11
4094	NYSE	AER	Tue, Feb 28, 2023	62.14	62.90	61.55	62.44
4093	NYSE	AER	Mon, Feb 27, 2023	61.78	62.70	61.44	62.28
4092	NYSE	AER	Fri, Feb 24, 2023	60.26	61.15	59.94	61.12
4091	NYSE	AER	Thu, Feb 23, 2023	60.85	61.72	60.50	61.21
4090	NYSE	AER	Wed, Feb 22, 2023	58.83	60.75	58.72	60.20
4089	NYSE	AER	Tue, Feb 21, 2023	60.49	60.56	58.03	58.74
4088	NYSE	AER	Fri, Feb 17, 2023	62.93	63.10	60.76	61.38
4087	NYSE	AER	Thu, Feb 16, 2023	62.46	63.54	62.10	63.15
4086	NYSE	AER	Wed, Feb 15, 2023	62.39	63.11	62.23	62.95
4085	NYSE	AER	Tue, Feb 14, 2023	61.41	63.11	61.21	63.01
4084	NYSE	AER	Mon, Feb 13, 2023	61.78	62.11	61.38	61.70
4083	NYSE	AER	Fri, Feb 10, 2023	61.65	61.93	60.98	61.81
4082	NYSE	AER	Thu, Feb 9, 2023	62.19	62.60	61.73	61.76
4081	NYSE	AER	Wed, Feb 8, 2023	61.86	62.73	61.63	61.82
4080	NYSE	AER	Tue, Feb 7, 2023	61.55	62.65	61.10	62.20
4079	NYSE	AER	Mon, Feb 6, 2023	62.19	62.68	61.14	61.47
4078	NYSE	AER	Fri, Feb 3, 2023	63.17	63.60	62.90	63.05
4077	NYSE	AER	Thu, Feb 2, 2023	65.00	65.38	63.52	63.81
4076	NYSE	AER	Wed, Feb 1, 2023	62.92	64.76	62.92	64.62
4075	NYSE	AER	Tue, Jan 31, 2023	63.08	63.41	62.72	63.21
4074	NYSE	AER	Mon, Jan 30, 2023	63.42	64.00	62.78	62.80
4073	NYSE	AER	Fri, Jan 27, 2023	64.70	65.07	63.94	63.94
4072	NYSE	AER	Thu, Jan 26, 2023	64.09	65.02	63.31	65.01
4071	NYSE	AER	Wed, Jan 25, 2023	63.02	64.08	62.84	63.79
4070	NYSE	AER	Tue, Jan 24, 2023	63.00	64.36	62.86	63.69
4069	NYSE	AER	Mon, Jan 23, 2023	63.01	63.50	62.94	63.50
4068	NYSE	AER	Fri, Jan 20, 2023	62.27	63.02	62.08	62.86
4067	NYSE	AER	Thu, Jan 19, 2023	62.76	63.26	61.22	61.67
4066	NYSE	AER	Wed, Jan 18, 2023	64.50	65.00	63.19	63.63
4065	NYSE	AER	Tue, Jan 17, 2023	63.34	64.14	62.90	64.01
4064	NYSE	AER	Fri, Jan 13, 2023	62.65	63.81	62.24	63.49
4063	NYSE	AER	Thu, Jan 12, 2023	62.16	63.44	61.84	63.30
4062	NYSE	AER	Wed, Jan 11, 2023	60.46	61.47	60.38	61.40
4061	NYSE	AER	Tue, Jan 10, 2023	61.31	61.64	60.01	60.65
4060	NYSE	AER	Mon, Jan 9, 2023	62.00	63.15	61.93	61.94
4059	NYSE	AER	Fri, Jan 6, 2023	60.53	61.52	60.03	61.42
4058	NYSE	AER	Thu, Jan 5, 2023	59.13	60.31	58.69	59.77
4057	NYSE	AER	Wed, Jan 4, 2023	58.64	59.84	57.97	59.48
4056	NYSE	AER	Tue, Jan 3, 2023	58.50	59.50	57.82	57.95
4055	NYSE	AER	Fri, Dec 30, 2022	57.49	58.33	57.34	58.32
4054	NYSE	AER	Thu, Dec 29, 2022	57.02	58.14	56.54	57.87
4053	NYSE	AER	Wed, Dec 28, 2022	57.48	58.13	56.59	56.74
4052	NYSE	AER	Tue, Dec 27, 2022	56.76	57.64	56.34	57.38
4051	NYSE	AER	Fri, Dec 23, 2022	56.40	56.98	56.11	56.68
4050	NYSE	AER	Thu, Dec 22, 2022	56.42	56.71	55.58	56.19
4049	NYSE	AER	Wed, Dec 21, 2022	57.29	57.58	56.77	57.10
4048	NYSE	AER	Tue, Dec 20, 2022	56.67	57.21	56.50	56.89
4047	NYSE	AER	Mon, Dec 19, 2022	57.21	57.73	56.60	56.71
4046	NYSE	AER	Fri, Dec 16, 2022	55.75	57.75	55.47	57.25
4045	NYSE	AER	Thu, Dec 15, 2022	58.56	58.88	57.75	57.87
4044	NYSE	AER	Wed, Dec 14, 2022	59.65	60.20	58.84	59.19
4043	NYSE	AER	Tue, Dec 13, 2022	60.79	61.06	58.95	59.46
4042	NYSE	AER	Mon, Dec 12, 2022	58.83	59.81	58.57	59.32
4041	NYSE	AER	Fri, Dec 9, 2022	58.50	59.04	58.33	58.74
4040	NYSE	AER	Thu, Dec 8, 2022	59.60	59.76	58.74	58.80
4039	NYSE	AER	Wed, Dec 7, 2022	59.74	60.00	58.74	58.99
4038	NYSE	AER	Tue, Dec 6, 2022	60.52	60.67	59.33	60.00
4037	NYSE	AER	Mon, Dec 5, 2022	60.88	61.00	59.99	60.24
4036	NYSE	AER	Fri, Dec 2, 2022	60.17	61.54	59.89	61.25
4035	NYSE	AER	Thu, Dec 1, 2022	61.59	62.28	60.66	60.94
4034	NYSE	AER	Wed, Nov 30, 2022	60.03	61.56	59.61	61.40
4033	NYSE	AER	Tue, Nov 29, 2022	59.78	60.46	59.59	60.24
4032	NYSE	AER	Mon, Nov 28, 2022	59.44	59.98	59.12	59.38
4031	NYSE	AER	Fri, Nov 25, 2022	59.68	60.46	59.68	60.08
4030	NYSE	AER	Wed, Nov 23, 2022	59.63	60.17	59.54	59.93
4029	NYSE	AER	Tue, Nov 22, 2022	59.65	60.07	59.25	59.86
4028	NYSE	AER	Mon, Nov 21, 2022	58.65	59.21	58.53	59.05
4027	NYSE	AER	Fri, Nov 18, 2022	59.59	60.19	58.72	59.34
4026	NYSE	AER	Thu, Nov 17, 2022	57.21	58.84	56.77	58.76
4025	NYSE	AER	Wed, Nov 16, 2022	57.71	58.30	57.06	58.10
4024	NYSE	AER	Tue, Nov 15, 2022	59.81	59.98	57.62	58.41
4023	NYSE	AER	Mon, Nov 14, 2022	58.23	59.19	57.65	58.80
4022	NYSE	AER	Fri, Nov 11, 2022	58.79	59.90	58.47	58.97
4021	NYSE	AER	Thu, Nov 10, 2022	58.16	59.18	57.58	58.61
4020	NYSE	AER	Wed, Nov 9, 2022	56.06	56.81	55.52	56.01
4019	NYSE	AER	Tue, Nov 8, 2022	56.92	57.74	56.08	56.73
4018	NYSE	AER	Mon, Nov 7, 2022	56.19	57.18	55.13	56.92
4017	NYSE	AER	Fri, Nov 4, 2022	55.00	56.50	54.72	55.66
4016	NYSE	AER	Thu, Nov 3, 2022	55.62	55.62	52.51	53.89
4015	NYSE	AER	Wed, Nov 2, 2022	53.09	53.44	51.49	51.56
4014	NYSE	AER	Tue, Nov 1, 2022	53.62	54.69	53.33	53.66
4013	NYSE	AER	Mon, Oct 31, 2022	53.04	54.35	53.04	53.41
4012	NYSE	AER	Fri, Oct 28, 2022	52.78	53.09	51.81	53.09
4011	NYSE	AER	Thu, Oct 27, 2022	51.74	53.52	51.57	52.50
4010	NYSE	AER	Wed, Oct 26, 2022	51.47	52.32	51.36	51.46
4009	NYSE	AER	Tue, Oct 25, 2022	50.37	51.42	50.28	51.31
4008	NYSE	AER	Mon, Oct 24, 2022	51.09	51.40	49.90	50.60
4007	NYSE	AER	Fri, Oct 21, 2022	49.94	51.20	49.42	51.07
4006	NYSE	AER	Thu, Oct 20, 2022	49.81	51.20	49.65	50.11
4005	NYSE	AER	Wed, Oct 19, 2022	50.58	51.52	49.57	49.80
4004	NYSE	AER	Tue, Oct 18, 2022	51.26	51.74	50.17	50.56
4003	NYSE	AER	Mon, Oct 17, 2022	49.89	50.58	48.46	49.82
4002	NYSE	AER	Fri, Oct 14, 2022	49.77	50.47	48.59	48.74
4001	NYSE	AER	Thu, Oct 13, 2022	47.05	49.66	45.95	49.12
4000	NYSE	AER	Wed, Oct 12, 2022	46.87	48.57	46.00	48.15
3999	NYSE	AER	Tue, Oct 11, 2022	47.48	47.66	45.47	46.73
3998	NYSE	AER	Mon, Oct 10, 2022	47.33	48.08	47.07	47.80
3997	NYSE	AER	Fri, Oct 7, 2022	46.89	47.56	46.29	47.19
3996	NYSE	AER	Thu, Oct 6, 2022	47.29	48.21	47.14	47.67
3995	NYSE	AER	Wed, Oct 5, 2022	46.85	47.95	46.29	47.76
3994	NYSE	AER	Tue, Oct 4, 2022	45.95	47.86	45.80	47.84
3993	NYSE	AER	Mon, Oct 3, 2022	43.25	44.91	42.72	44.32
3992	NYSE	AER	Fri, Sep 30, 2022	43.11	43.65	42.30	42.33
3991	NYSE	AER	Thu, Sep 29, 2022	42.59	43.12	41.68	43.04
3990	NYSE	AER	Wed, Sep 28, 2022	42.10	43.95	41.84	43.49
3989	NYSE	AER	Tue, Sep 27, 2022	40.34	41.88	40.34	41.80
3988	NYSE	AER	Mon, Sep 26, 2022	40.79	41.53	39.73	39.75
3987	NYSE	AER	Fri, Sep 23, 2022	40.34	41.60	39.84	41.23
3986	NYSE	AER	Thu, Sep 22, 2022	42.68	42.72	40.47	41.37
3985	NYSE	AER	Wed, Sep 21, 2022	43.98	44.05	42.26	42.71
3984	NYSE	AER	Tue, Sep 20, 2022	44.15	44.52	43.37	43.68
3983	NYSE	AER	Mon, Sep 19, 2022	43.23	45.30	43.06	44.87
3982	NYSE	AER	Fri, Sep 16, 2022	45.29	45.60	44.00	44.24
3981	NYSE	AER	Thu, Sep 15, 2022	46.75	47.63	46.04	46.38
3980	NYSE	AER	Wed, Sep 14, 2022	47.54	47.54	45.96	47.05
3979	NYSE	AER	Tue, Sep 13, 2022	46.84	47.76	46.75	47.30
3978	NYSE	AER	Mon, Sep 12, 2022	47.78	49.04	47.76	48.68
3977	NYSE	AER	Fri, Sep 9, 2022	45.86	47.16	45.44	47.10
3976	NYSE	AER	Thu, Sep 8, 2022	43.97	45.03	43.44	45.02
3975	NYSE	AER	Wed, Sep 7, 2022	43.28	45.05	43.09	44.60
3974	NYSE	AER	Tue, Sep 6, 2022	43.69	43.78	42.85	43.70
3973	NYSE	AER	Fri, Sep 2, 2022	44.22	44.22	43.13	43.49
3972	NYSE	AER	Thu, Sep 1, 2022	43.50	43.59	42.32	43.30
3971	NYSE	AER	Wed, Aug 31, 2022	44.97	45.16	43.99	44.05
3970	NYSE	AER	Tue, Aug 30, 2022	46.06	46.17	44.46	44.79
3969	NYSE	AER	Mon, Aug 29, 2022	45.27	46.05	44.84	45.50
3968	NYSE	AER	Fri, Aug 26, 2022	47.83	48.08	45.59	45.59
3967	NYSE	AER	Thu, Aug 25, 2022	46.80	48.04	46.26	47.83
3966	NYSE	AER	Wed, Aug 24, 2022	46.39	46.82	45.94	46.36
3965	NYSE	AER	Tue, Aug 23, 2022	46.39	47.33	46.39	46.70
3964	NYSE	AER	Mon, Aug 22, 2022	46.28	46.70	45.90	46.10
3963	NYSE	AER	Fri, Aug 19, 2022	48.21	48.25	46.72	47.50
3962	NYSE	AER	Thu, Aug 18, 2022	48.75	49.25	48.39	48.82
3961	NYSE	AER	Wed, Aug 17, 2022	49.55	49.81	48.55	48.99
3960	NYSE	AER	Tue, Aug 16, 2022	50.31	51.03	50.13	50.60
3959	NYSE	AER	Mon, Aug 15, 2022	49.81	50.58	49.57	50.57
3958	NYSE	AER	Fri, Aug 12, 2022	48.88	51.01	48.77	50.46
3957	NYSE	AER	Thu, Aug 11, 2022	50.35	50.65	47.04	48.46
3956	NYSE	AER	Wed, Aug 10, 2022	47.23	48.28	47.18	47.76
3955	NYSE	AER	Tue, Aug 9, 2022	45.32	46.06	44.90	45.89
3954	NYSE	AER	Mon, Aug 8, 2022	45.56	46.12	45.04	45.29
3953	NYSE	AER	Fri, Aug 5, 2022	43.57	45.16	43.18	45.14
3952	NYSE	AER	Thu, Aug 4, 2022	45.00	45.21	44.31	44.57
3951	NYSE	AER	Wed, Aug 3, 2022	43.61	44.87	43.37	44.62
3950	NYSE	AER	Tue, Aug 2, 2022	43.93	44.08	42.95	43.07
3949	NYSE	AER	Mon, Aug 1, 2022	44.50	44.75	43.54	44.28
3948	NYSE	AER	Fri, Jul 29, 2022	45.17	45.47	44.37	44.86
3947	NYSE	AER	Thu, Jul 28, 2022	45.11	45.28	43.91	44.71
3946	NYSE	AER	Wed, Jul 27, 2022	44.17	44.94	43.76	44.74
3945	NYSE	AER	Tue, Jul 26, 2022	43.68	43.68	42.87	43.23
3944	NYSE	AER	Mon, Jul 25, 2022	43.10	43.73	42.07	43.63
3943	NYSE	AER	Fri, Jul 22, 2022	44.17	44.49	42.61	42.98
3942	NYSE	AER	Thu, Jul 21, 2022	43.01	44.11	42.54	44.11
3941	NYSE	AER	Wed, Jul 20, 2022	42.72	43.91	42.20	43.59
3940	NYSE	AER	Tue, Jul 19, 2022	41.87	43.09	41.87	42.95
3939	NYSE	AER	Mon, Jul 18, 2022	41.29	41.96	40.60	41.06
3938	NYSE	AER	Fri, Jul 15, 2022	39.31	40.39	38.30	40.04
3937	NYSE	AER	Thu, Jul 14, 2022	38.62	39.01	37.95	38.70
3936	NYSE	AER	Wed, Jul 13, 2022	39.28	39.92	38.77	39.76
3935	NYSE	AER	Tue, Jul 12, 2022	38.27	40.68	38.22	40.18
3934	NYSE	AER	Mon, Jul 11, 2022	38.56	39.48	38.43	38.62
3933	NYSE	AER	Fri, Jul 8, 2022	39.25	40.28	38.55	39.28
3932	NYSE	AER	Thu, Jul 7, 2022	38.56	39.45	38.14	39.12
3931	NYSE	AER	Wed, Jul 6, 2022	39.81	40.23	37.87	37.88
3930	NYSE	AER	Tue, Jul 5, 2022	39.77	39.96	38.65	39.77
3929	NYSE	AER	Fri, Jul 1, 2022	40.85	42.02	40.31	41.23
3928	NYSE	AER	Thu, Jun 30, 2022	39.32	41.02	38.74	40.94
3927	NYSE	AER	Wed, Jun 29, 2022	40.43	40.63	39.69	40.34
3926	NYSE	AER	Tue, Jun 28, 2022	41.79	42.38	40.39	40.46
3925	NYSE	AER	Mon, Jun 27, 2022	41.15	41.30	40.19	40.76
3924	NYSE	AER	Fri, Jun 24, 2022	39.38	41.00	39.38	40.99
3923	NYSE	AER	Thu, Jun 23, 2022	39.29	39.29	37.65	38.79
3922	NYSE	AER	Wed, Jun 22, 2022	39.25	40.06	39.13	39.37
3921	NYSE	AER	Tue, Jun 21, 2022	40.75	40.92	39.71	40.37
3920	NYSE	AER	Fri, Jun 17, 2022	38.24	39.97	37.52	39.58
3919	NYSE	AER	Thu, Jun 16, 2022	39.20	39.20	37.20	37.91
3918	NYSE	AER	Wed, Jun 15, 2022	40.34	41.81	40.22	40.87
3917	NYSE	AER	Tue, Jun 14, 2022	41.20	41.86	39.32	39.63
3916	NYSE	AER	Mon, Jun 13, 2022	42.90	42.96	40.72	40.96
3915	NYSE	AER	Fri, Jun 10, 2022	45.42	45.98	44.47	44.62
3914	NYSE	AER	Thu, Jun 9, 2022	48.63	48.63	46.74	46.78
3913	NYSE	AER	Wed, Jun 8, 2022	49.73	49.93	48.74	48.89
3912	NYSE	AER	Tue, Jun 7, 2022	48.90	50.23	48.77	50.15
3911	NYSE	AER	Mon, Jun 6, 2022	49.81	50.07	49.02	49.49
3910	NYSE	AER	Fri, Jun 3, 2022	48.73	49.40	48.37	49.21
3909	NYSE	AER	Thu, Jun 2, 2022	48.92	49.66	48.35	49.58
3908	NYSE	AER	Wed, Jun 1, 2022	49.27	49.71	47.19	48.51
3907	NYSE	AER	Tue, May 31, 2022	48.50	49.99	47.79	49.44
3906	NYSE	AER	Fri, May 27, 2022	48.08	49.37	48.08	49.00
3905	NYSE	AER	Thu, May 26, 2022	46.28	48.04	45.91	47.76
3904	NYSE	AER	Wed, May 25, 2022	45.72	46.47	45.00	45.87
3903	NYSE	AER	Tue, May 24, 2022	47.07	47.33	44.68	45.84
3902	NYSE	AER	Mon, May 23, 2022	47.53	48.54	46.95	47.69
3901	NYSE	AER	Fri, May 20, 2022	46.86	47.10	45.16	46.80
3900	NYSE	AER	Thu, May 19, 2022	44.90	47.37	44.72	45.74
3899	NYSE	AER	Wed, May 18, 2022	47.01	48.16	45.98	46.08
3898	NYSE	AER	Tue, May 17, 2022	47.77	49.24	47.36	48.20
3897	NYSE	AER	Mon, May 16, 2022	44.20	45.81	44.00	45.39
3896	NYSE	AER	Fri, May 13, 2022	42.70	44.97	42.70	44.69
3895	NYSE	AER	Thu, May 12, 2022	42.32	42.98	40.98	41.86
3894	NYSE	AER	Wed, May 11, 2022	43.07	45.01	42.82	42.97
3893	NYSE	AER	Tue, May 10, 2022	42.61	43.71	41.65	42.93
3892	NYSE	AER	Mon, May 9, 2022	45.11	45.64	41.19	41.79
3891	NYSE	AER	Fri, May 6, 2022	46.86	47.13	45.77	46.26
3890	NYSE	AER	Thu, May 5, 2022	47.68	48.42	46.71	47.36
3889	NYSE	AER	Wed, May 4, 2022	47.34	48.79	46.48	48.58
3888	NYSE	AER	Tue, May 3, 2022	47.08	47.86	46.62	47.45
3887	NYSE	AER	Mon, May 2, 2022	46.62	47.11	45.44	46.68
3886	NYSE	AER	Fri, Apr 29, 2022	47.85	48.52	46.53	46.71
3885	NYSE	AER	Thu, Apr 28, 2022	47.50	48.90	46.92	48.24
3884	NYSE	AER	Wed, Apr 27, 2022	47.35	47.83	46.49	46.99
3883	NYSE	AER	Tue, Apr 26, 2022	49.34	49.59	47.47	47.54
3882	NYSE	AER	Mon, Apr 25, 2022	50.19	50.56	48.70	50.15
3881	NYSE	AER	Fri, Apr 22, 2022	52.32	52.91	51.16	51.31
3880	NYSE	AER	Thu, Apr 21, 2022	54.16	54.95	52.35	53.01
3879	NYSE	AER	Wed, Apr 20, 2022	53.03	53.66	52.28	52.95
3878	NYSE	AER	Tue, Apr 19, 2022	50.54	52.86	49.88	52.76
3877	NYSE	AER	Mon, Apr 18, 2022	49.85	51.00	49.81	50.25
3876	NYSE	AER	Thu, Apr 14, 2022	50.21	51.27	50.21	50.33
3875	NYSE	AER	Wed, Apr 13, 2022	49.24	50.30	49.11	50.22
3874	NYSE	AER	Tue, Apr 12, 2022	49.03	49.73	48.35	48.76
3873	NYSE	AER	Mon, Apr 11, 2022	49.10	50.61	48.46	48.56
3872	NYSE	AER	Fri, Apr 8, 2022	48.83	49.96	48.66	49.28
3871	NYSE	AER	Thu, Apr 7, 2022	48.83	49.28	46.45	48.86
3870	NYSE	AER	Wed, Apr 6, 2022	48.75	49.06	47.51	48.54
3869	NYSE	AER	Tue, Apr 5, 2022	50.66	51.44	49.50	49.55
3868	NYSE	AER	Mon, Apr 4, 2022	50.36	51.47	49.71	51.11
3867	NYSE	AER	Fri, Apr 1, 2022	51.00	51.08	49.75	50.50
3866	NYSE	AER	Thu, Mar 31, 2022	50.73	51.57	49.99	50.28
3865	NYSE	AER	Wed, Mar 30, 2022	49.80	54.34	49.54	51.44
3864	NYSE	AER	Tue, Mar 29, 2022	55.48	57.18	55.22	56.17
3863	NYSE	AER	Mon, Mar 28, 2022	54.00	54.73	53.01	54.50
3862	NYSE	AER	Fri, Mar 25, 2022	54.50	55.18	53.91	54.24
3861	NYSE	AER	Thu, Mar 24, 2022	55.02	55.13	54.13	54.52
3860	NYSE	AER	Wed, Mar 23, 2022	55.95	56.00	54.49	54.63
3859	NYSE	AER	Tue, Mar 22, 2022	54.44	57.15	54.08	56.54
3858	NYSE	AER	Mon, Mar 21, 2022	54.32	54.62	53.67	54.22
3857	NYSE	AER	Fri, Mar 18, 2022	54.20	55.22	53.59	54.58
3856	NYSE	AER	Thu, Mar 17, 2022	52.99	55.13	52.99	54.76
3855	NYSE	AER	Wed, Mar 16, 2022	52.80	54.85	52.33	54.13
3854	NYSE	AER	Tue, Mar 15, 2022	51.57	52.60	51.21	52.00
3853	NYSE	AER	Mon, Mar 14, 2022	51.51	51.71	50.45	50.99
3852	NYSE	AER	Fri, Mar 11, 2022	50.27	52.10	50.22	51.00
3851	NYSE	AER	Thu, Mar 10, 2022	47.48	49.49	47.48	49.45
3850	NYSE	AER	Wed, Mar 9, 2022	51.00	51.94	48.65	49.01
3849	NYSE	AER	Tue, Mar 8, 2022	45.48	50.05	45.20	48.63
3848	NYSE	AER	Mon, Mar 7, 2022	47.42	47.73	43.75	43.89
3847	NYSE	AER	Fri, Mar 4, 2022	50.15	50.50	46.76	47.66
3846	NYSE	AER	Thu, Mar 3, 2022	54.01	54.10	50.45	51.51
3845	NYSE	AER	Wed, Mar 2, 2022	53.78	55.61	52.37	54.22
3844	NYSE	AER	Tue, Mar 1, 2022	54.00	55.04	51.64	52.90
3843	NYSE	AER	Mon, Feb 28, 2022	57.35	59.26	52.47	54.43
3842	NYSE	AER	Fri, Feb 25, 2022	61.68	64.16	61.14	62.81
3841	NYSE	AER	Thu, Feb 24, 2022	61.24	62.32	58.54	61.24
3840	NYSE	AER	Wed, Feb 23, 2022	64.87	65.76	63.23	63.30
3839	NYSE	AER	Tue, Feb 22, 2022	65.30	65.98	63.55	63.97
3838	NYSE	AER	Fri, Feb 18, 2022	66.00	67.20	64.96	65.77
3837	NYSE	AER	Thu, Feb 17, 2022	66.31	67.25	65.13	65.55
3836	NYSE	AER	Wed, Feb 16, 2022	64.84	67.01	64.82	66.54
3835	NYSE	AER	Tue, Feb 15, 2022	64.28	65.60	63.82	65.37
3834	NYSE	AER	Mon, Feb 14, 2022	62.09	63.63	61.93	62.36
3833	NYSE	AER	Fri, Feb 11, 2022	64.88	65.80	61.73	62.03
3832	NYSE	AER	Thu, Feb 10, 2022	66.52	68.57	65.27	65.86
3831	NYSE	AER	Wed, Feb 9, 2022	66.18	67.47	66.10	67.30
3830	NYSE	AER	Tue, Feb 8, 2022	63.54	65.56	63.51	65.07
3829	NYSE	AER	Mon, Feb 7, 2022	62.79	64.41	62.70	63.11
3828	NYSE	AER	Fri, Feb 4, 2022	61.71	63.11	61.56	62.58
3827	NYSE	AER	Thu, Feb 3, 2022	62.74	63.70	62.03	62.08
3826	NYSE	AER	Wed, Feb 2, 2022	64.40	65.12	63.30	63.36
3825	NYSE	AER	Tue, Feb 1, 2022	63.48	64.51	62.32	64.41
3824	NYSE	AER	Mon, Jan 31, 2022	60.95	63.23	60.95	63.00
3823	NYSE	AER	Fri, Jan 28, 2022	61.09	61.60	59.51	61.51
3822	NYSE	AER	Thu, Jan 27, 2022	63.62	64.56	61.13	61.42
3821	NYSE	AER	Wed, Jan 26, 2022	63.79	64.99	62.52	62.86
3820	NYSE	AER	Tue, Jan 25, 2022	61.78	63.52	60.00	62.79
3819	NYSE	AER	Mon, Jan 24, 2022	61.43	63.03	59.60	62.70
3818	NYSE	AER	Fri, Jan 21, 2022	64.48	65.16	62.43	63.29
3817	NYSE	AER	Thu, Jan 20, 2022	65.95	67.65	64.90	65.05
3816	NYSE	AER	Wed, Jan 19, 2022	67.89	67.89	66.15	66.16
3815	NYSE	AER	Tue, Jan 18, 2022	68.36	68.92	67.44	67.61
3814	NYSE	AER	Fri, Jan 14, 2022	66.59	68.54	65.80	68.36
3813	NYSE	AER	Thu, Jan 13, 2022	66.60	68.34	66.50	67.30
3812	NYSE	AER	Wed, Jan 12, 2022	67.30	67.80	65.33	66.48
3811	NYSE	AER	Tue, Jan 11, 2022	67.40	67.46	66.33	67.17
3810	NYSE	AER	Mon, Jan 10, 2022	67.59	68.18	66.00	67.35
3809	NYSE	AER	Fri, Jan 7, 2022	68.10	68.90	67.30	67.72
3808	NYSE	AER	Thu, Jan 6, 2022	65.74	67.22	64.77	66.78
3807	NYSE	AER	Wed, Jan 5, 2022	68.46	69.00	65.55	65.59
3806	NYSE	AER	Tue, Jan 4, 2022	68.82	69.36	67.80	68.00
3805	NYSE	AER	Mon, Jan 3, 2022	65.93	68.95	65.93	67.70
3804	NYSE	AER	Fri, Dec 31, 2021	64.81	65.87	64.65	65.42
3803	NYSE	AER	Thu, Dec 30, 2021	65.18	66.03	65.01	65.27
3802	NYSE	AER	Wed, Dec 29, 2021	64.81	65.68	64.52	65.16
3801	NYSE	AER	Tue, Dec 28, 2021	65.08	66.32	64.70	65.07
3800	NYSE	AER	Mon, Dec 27, 2021	63.72	65.81	63.02	65.74
3799	NYSE	AER	Thu, Dec 23, 2021	64.45	64.94	63.92	63.96
3798	NYSE	AER	Wed, Dec 22, 2021	62.60	64.20	62.53	64.01
3797	NYSE	AER	Tue, Dec 21, 2021	59.36	62.53	58.49	62.49
3796	NYSE	AER	Mon, Dec 20, 2021	58.44	59.22	57.37	58.14
3795	NYSE	AER	Fri, Dec 17, 2021	60.09	60.97	58.93	59.77
3794	NYSE	AER	Thu, Dec 16, 2021	61.18	62.00	60.59	60.66
3793	NYSE	AER	Wed, Dec 15, 2021	58.72	60.53	57.07	60.13
3792	NYSE	AER	Tue, Dec 14, 2021	59.19	60.30	58.85	59.13
3791	NYSE	AER	Mon, Dec 13, 2021	60.08	60.35	58.63	59.75
3790	NYSE	AER	Fri, Dec 10, 2021	60.90	61.68	59.83	60.55
3789	NYSE	AER	Thu, Dec 9, 2021	61.00	61.27	59.83	60.33
3788	NYSE	AER	Wed, Dec 8, 2021	59.51	62.06	59.29	61.36
3787	NYSE	AER	Tue, Dec 7, 2021	57.99	60.48	57.65	59.86
3786	NYSE	AER	Mon, Dec 6, 2021	56.56	58.37	55.71	57.37
3785	NYSE	AER	Fri, Dec 3, 2021	57.02	57.20	54.87	55.58
3784	NYSE	AER	Thu, Dec 2, 2021	55.00	57.42	54.55	56.91
3783	NYSE	AER	Wed, Dec 1, 2021	57.87	59.08	54.48	54.50
3782	NYSE	AER	Tue, Nov 30, 2021	56.32	56.96	54.03	56.04
3781	NYSE	AER	Mon, Nov 29, 2021	58.80	60.31	56.17	57.39
3780	NYSE	AER	Fri, Nov 26, 2021	57.64	58.42	55.02	57.74
3779	NYSE	AER	Wed, Nov 24, 2021	62.31	62.91	61.66	62.58
3778	NYSE	AER	Tue, Nov 23, 2021	63.16	63.67	62.54	62.70
3777	NYSE	AER	Mon, Nov 22, 2021	63.07	63.32	62.10	62.94
3776	NYSE	AER	Fri, Nov 19, 2021	62.20	62.52	61.42	62.01
3775	NYSE	AER	Thu, Nov 18, 2021	64.00	64.19	62.76	63.09
3774	NYSE	AER	Wed, Nov 17, 2021	64.00	64.30	62.80	63.23
3773	NYSE	AER	Tue, Nov 16, 2021	65.00	65.12	64.13	64.45
3772	NYSE	AER	Mon, Nov 15, 2021	65.36	65.86	64.67	65.36
3771	NYSE	AER	Fri, Nov 12, 2021	65.43	66.86	64.43	64.79
3770	NYSE	AER	Thu, Nov 11, 2021	67.75	68.64	65.46	66.00
3769	NYSE	AER	Wed, Nov 10, 2021	69.00	71.38	67.21	67.86
3768	NYSE	AER	Tue, Nov 9, 2021	68.06	68.81	67.39	68.63
3767	NYSE	AER	Mon, Nov 8, 2021	68.27	69.21	67.36	69.05
3766	NYSE	AER	Fri, Nov 5, 2021	65.84	68.10	65.81	67.50
3765	NYSE	AER	Thu, Nov 4, 2021	66.31	66.83	63.80	64.64
3764	NYSE	AER	Wed, Nov 3, 2021	64.27	66.28	64.20	65.85
3763	NYSE	AER	Tue, Nov 2, 2021	63.99	64.79	63.50	64.68
3762	NYSE	AER	Mon, Nov 1, 2021	59.68	63.64	59.52	63.55
3761	NYSE	AER	Fri, Oct 29, 2021	60.66	60.99	58.66	59.04
3760	NYSE	AER	Thu, Oct 28, 2021	59.96	61.31	59.23	60.87
3759	NYSE	AER	Wed, Oct 27, 2021	61.77	62.18	59.46	59.72
3758	NYSE	AER	Tue, Oct 26, 2021	64.68	65.12	61.81	61.99
3757	NYSE	AER	Mon, Oct 25, 2021	65.01	65.71	64.08	64.38
3756	NYSE	AER	Fri, Oct 22, 2021	63.27	64.58	62.37	64.48
3755	NYSE	AER	Thu, Oct 21, 2021	63.59	64.86	62.95	63.23
3754	NYSE	AER	Wed, Oct 20, 2021	59.96	63.70	59.85	63.57
3753	NYSE	AER	Tue, Oct 19, 2021	61.54	61.80	59.79	60.20
3752	NYSE	AER	Mon, Oct 18, 2021	60.60	62.01	60.12	61.87
3751	NYSE	AER	Fri, Oct 15, 2021	61.76	62.43	60.80	61.12
3750	NYSE	AER	Thu, Oct 14, 2021	60.71	60.71	59.88	60.43
3749	NYSE	AER	Wed, Oct 13, 2021	59.06	60.08	57.84	59.96
3748	NYSE	AER	Tue, Oct 12, 2021	58.79	59.56	58.39	59.31
3747	NYSE	AER	Mon, Oct 11, 2021	59.00	60.42	58.95	58.97
3746	NYSE	AER	Fri, Oct 8, 2021	59.64	60.20	59.14	59.32
3745	NYSE	AER	Thu, Oct 7, 2021	61.21	61.21	59.87	59.91
3744	NYSE	AER	Wed, Oct 6, 2021	59.58	60.88	58.13	60.29
3743	NYSE	AER	Tue, Oct 5, 2021	60.66	61.23	59.49	60.61
3742	NYSE	AER	Mon, Oct 4, 2021	60.08	60.94	59.38	59.87
3741	NYSE	AER	Fri, Oct 1, 2021	58.22	62.18	57.86	60.44
3740	NYSE	AER	Thu, Sep 30, 2021	59.75	59.75	57.81	57.81
3739	NYSE	AER	Wed, Sep 29, 2021	60.35	60.56	59.33	59.52
3738	NYSE	AER	Tue, Sep 28, 2021	58.73	60.31	58.70	60.08
3737	NYSE	AER	Mon, Sep 27, 2021	58.87	59.94	58.69	58.71
3736	NYSE	AER	Fri, Sep 24, 2021	58.17	59.45	58.17	58.44
3735	NYSE	AER	Thu, Sep 23, 2021	55.80	58.32	55.65	58.29
3734	NYSE	AER	Wed, Sep 22, 2021	54.18	55.20	54.09	55.02
3733	NYSE	AER	Tue, Sep 21, 2021	55.14	55.30	53.40	53.42
3732	NYSE	AER	Mon, Sep 20, 2021	52.69	54.76	52.02	54.70
3731	NYSE	AER	Fri, Sep 17, 2021	55.19	55.80	54.36	54.74
3730	NYSE	AER	Thu, Sep 16, 2021	55.81	56.17	55.16	55.40
3729	NYSE	AER	Wed, Sep 15, 2021	54.18	56.41	53.89	55.86
3728	NYSE	AER	Tue, Sep 14, 2021	54.91	54.99	53.61	54.24
3727	NYSE	AER	Mon, Sep 13, 2021	53.18	54.53	52.17	54.47
3726	NYSE	AER	Fri, Sep 10, 2021	54.55	54.90	52.78	52.78
3725	NYSE	AER	Thu, Sep 9, 2021	52.38	54.89	52.09	54.10
3724	NYSE	AER	Wed, Sep 8, 2021	53.51	54.07	52.54	52.62
3723	NYSE	AER	Tue, Sep 7, 2021	54.35	55.38	53.94	53.94
3722	NYSE	AER	Fri, Sep 3, 2021	53.80	54.41	53.59	53.96
3721	NYSE	AER	Thu, Sep 2, 2021	54.57	54.81	53.94	54.01
3720	NYSE	AER	Wed, Sep 1, 2021	54.04	54.80	53.53	53.90
3719	NYSE	AER	Tue, Aug 31, 2021	54.27	55.28	53.71	53.93
3718	NYSE	AER	Mon, Aug 30, 2021	56.32	56.40	54.27	54.33
3717	NYSE	AER	Fri, Aug 27, 2021	54.03	56.29	54.03	56.11
3716	NYSE	AER	Thu, Aug 26, 2021	54.41	55.07	53.42	53.99
3715	NYSE	AER	Wed, Aug 25, 2021	53.42	55.77	52.27	55.09
3714	NYSE	AER	Tue, Aug 24, 2021	52.63	54.37	52.63	53.98
3713	NYSE	AER	Mon, Aug 23, 2021	52.53	53.40	52.11	52.20
3712	NYSE	AER	Fri, Aug 20, 2021	51.65	52.32	51.13	52.29
3711	NYSE	AER	Thu, Aug 19, 2021	52.49	52.98	51.30	51.96
3710	NYSE	AER	Wed, Aug 18, 2021	53.82	54.05	53.00	53.18
3709	NYSE	AER	Tue, Aug 17, 2021	54.58	54.81	53.44	54.01
3708	NYSE	AER	Mon, Aug 16, 2021	54.87	55.48	54.02	55.13
3707	NYSE	AER	Fri, Aug 13, 2021	56.16	56.16	55.46	55.66
3706	NYSE	AER	Thu, Aug 12, 2021	55.94	56.29	55.29	55.95
3705	NYSE	AER	Wed, Aug 11, 2021	54.36	56.03	53.72	56.00
3704	NYSE	AER	Tue, Aug 10, 2021	52.35	54.19	52.09	54.07
3703	NYSE	AER	Mon, Aug 9, 2021	53.44	53.44	51.49	52.48
3702	NYSE	AER	Fri, Aug 6, 2021	54.47	54.72	52.95	54.10
3701	NYSE	AER	Thu, Aug 5, 2021	52.54	54.12	52.54	53.94
3700	NYSE	AER	Wed, Aug 4, 2021	52.17	52.74	51.40	52.23
3699	NYSE	AER	Tue, Aug 3, 2021	52.34	52.90	51.04	52.71
3698	NYSE	AER	Mon, Aug 2, 2021	53.79	54.45	51.91	52.52
3697	NYSE	AER	Fri, Jul 30, 2021	52.61	53.45	51.58	53.00
3696	NYSE	AER	Thu, Jul 29, 2021	53.00	54.21	52.64	52.90
3695	NYSE	AER	Wed, Jul 28, 2021	51.91	52.66	50.65	51.96
3694	NYSE	AER	Tue, Jul 27, 2021	51.12	51.94	50.84	51.57
3693	NYSE	AER	Mon, Jul 26, 2021	51.87	52.79	51.68	52.14
3692	NYSE	AER	Fri, Jul 23, 2021	51.72	52.37	51.05	52.25
3691	NYSE	AER	Thu, Jul 22, 2021	52.40	52.70	50.78	51.49
3690	NYSE	AER	Wed, Jul 21, 2021	51.93	53.43	51.64	53.00
3689	NYSE	AER	Tue, Jul 20, 2021	48.17	51.14	48.11	50.94
3688	NYSE	AER	Mon, Jul 19, 2021	48.57	49.02	47.30	48.16
3687	NYSE	AER	Fri, Jul 16, 2021	51.45	51.73	49.84	50.12
3686	NYSE	AER	Thu, Jul 15, 2021	50.17	51.59	50.17	50.96
3685	NYSE	AER	Wed, Jul 14, 2021	50.99	51.59	49.85	50.91
3684	NYSE	AER	Tue, Jul 13, 2021	50.88	51.19	50.28	50.53
3683	NYSE	AER	Mon, Jul 12, 2021	51.59	52.14	51.11	51.33
3682	NYSE	AER	Fri, Jul 9, 2021	51.86	52.25	51.22	52.14
3681	NYSE	AER	Thu, Jul 8, 2021	49.21	51.90	48.68	50.70
3680	NYSE	AER	Wed, Jul 7, 2021	49.93	50.95	49.70	50.37
3679	NYSE	AER	Tue, Jul 6, 2021	51.50	51.55	49.00	50.06
3678	NYSE	AER	Fri, Jul 2, 2021	51.98	52.22	51.24	51.77
3677	NYSE	AER	Thu, Jul 1, 2021	51.76	52.51	51.29	51.98
3676	NYSE	AER	Wed, Jun 30, 2021	51.65	52.00	51.03	51.21
3675	NYSE	AER	Tue, Jun 29, 2021	52.83	53.16	51.59	51.65
3674	NYSE	AER	Mon, Jun 28, 2021	54.30	54.56	52.03	52.50
3673	NYSE	AER	Fri, Jun 25, 2021	54.80	55.32	54.31	54.57
3672	NYSE	AER	Thu, Jun 24, 2021	54.16	54.79	53.45	54.41
3671	NYSE	AER	Wed, Jun 23, 2021	55.27	55.80	53.97	54.14
3670	NYSE	AER	Tue, Jun 22, 2021	55.05	55.59	54.65	55.07
3669	NYSE	AER	Mon, Jun 21, 2021	54.14	55.88	53.92	55.38
3668	NYSE	AER	Fri, Jun 18, 2021	54.13	54.43	52.84	53.34
3667	NYSE	AER	Thu, Jun 17, 2021	57.18	57.18	54.28	55.13
3666	NYSE	AER	Wed, Jun 16, 2021	57.60	57.60	55.94	56.67
3665	NYSE	AER	Tue, Jun 15, 2021	57.08	58.37	57.03	57.87
3664	NYSE	AER	Mon, Jun 14, 2021	57.60	57.97	56.49	56.92
3663	NYSE	AER	Fri, Jun 11, 2021	57.94	58.64	57.50	57.61
3662	NYSE	AER	Thu, Jun 10, 2021	58.79	58.89	56.94	57.54
3661	NYSE	AER	Wed, Jun 9, 2021	58.91	59.25	57.67	57.69
3660	NYSE	AER	Tue, Jun 8, 2021	57.92	59.49	57.68	59.31
3659	NYSE	AER	Mon, Jun 7, 2021	57.70	58.53	57.24	58.11
3658	NYSE	AER	Fri, Jun 4, 2021	57.89	58.26	56.95	57.70
3657	NYSE	AER	Thu, Jun 3, 2021	58.72	58.74	57.18	57.33
3656	NYSE	AER	Wed, Jun 2, 2021	60.39	60.39	58.40	58.68
3655	NYSE	AER	Tue, Jun 1, 2021	59.54	60.94	59.54	60.11
3654	NYSE	AER	Fri, May 28, 2021	59.29	59.57	58.09	59.00
3653	NYSE	AER	Thu, May 27, 2021	59.76	60.07	58.30	59.00
3652	NYSE	AER	Wed, May 26, 2021	56.52	59.28	56.29	58.91
3651	NYSE	AER	Tue, May 25, 2021	57.04	58.56	56.44	56.67
3650	NYSE	AER	Mon, May 24, 2021	55.94	56.86	55.34	56.36
3649	NYSE	AER	Fri, May 21, 2021	56.62	57.32	55.95	56.01
3648	NYSE	AER	Thu, May 20, 2021	56.34	56.66	55.25	56.24
3647	NYSE	AER	Wed, May 19, 2021	55.12	56.80	54.75	56.54
3646	NYSE	AER	Tue, May 18, 2021	58.19	58.19	56.38	56.42
3645	NYSE	AER	Mon, May 17, 2021	56.98	58.12	56.60	58.01
3644	NYSE	AER	Fri, May 14, 2021	56.03	58.15	55.66	57.66
3643	NYSE	AER	Thu, May 13, 2021	54.00	56.51	53.53	55.50
3642	NYSE	AER	Wed, May 12, 2021	56.49	56.58	53.55	54.06
3641	NYSE	AER	Tue, May 11, 2021	56.71	56.91	54.50	55.99
3640	NYSE	AER	Mon, May 10, 2021	58.25	59.88	57.63	57.71
3639	NYSE	AER	Fri, May 7, 2021	58.51	59.01	57.60	57.97
3638	NYSE	AER	Thu, May 6, 2021	60.06	60.84	58.67	59.44
3637	NYSE	AER	Wed, May 5, 2021	59.20	60.72	58.78	60.30
3636	NYSE	AER	Tue, May 4, 2021	58.56	58.60	56.52	58.40
3635	NYSE	AER	Mon, May 3, 2021	59.01	59.10	57.59	58.73
3634	NYSE	AER	Fri, Apr 30, 2021	59.50	59.60	57.91	58.25
3633	NYSE	AER	Thu, Apr 29, 2021	60.20	61.40	59.34	60.00
3632	NYSE	AER	Wed, Apr 28, 2021	61.11	63.49	59.66	60.32
3631	NYSE	AER	Tue, Apr 27, 2021	59.28	60.86	58.53	60.64
3630	NYSE	AER	Mon, Apr 26, 2021	59.11	59.79	58.89	59.25
3629	NYSE	AER	Fri, Apr 23, 2021	58.19	59.18	58.14	58.87
3628	NYSE	AER	Thu, Apr 22, 2021	58.44	59.83	58.09	58.09
3627	NYSE	AER	Wed, Apr 21, 2021	57.06	58.33	56.04	58.27
3626	NYSE	AER	Tue, Apr 20, 2021	59.39	59.41	56.61	57.41
3625	NYSE	AER	Mon, Apr 19, 2021	60.19	60.78	59.40	59.83
3624	NYSE	AER	Fri, Apr 16, 2021	62.06	62.66	60.17	60.29
3623	NYSE	AER	Thu, Apr 15, 2021	61.60	61.70	59.82	61.38
3622	NYSE	AER	Wed, Apr 14, 2021	60.08	61.92	60.08	61.23
3621	NYSE	AER	Tue, Apr 13, 2021	60.14	60.61	57.69	59.97
3620	NYSE	AER	Mon, Apr 12, 2021	61.31	61.64	60.61	61.18
3619	NYSE	AER	Fri, Apr 9, 2021	60.86	61.90	60.71	61.20
3618	NYSE	AER	Thu, Apr 8, 2021	59.43	60.94	58.30	60.85
3617	NYSE	AER	Wed, Apr 7, 2021	59.30	60.02	59.24	59.59
3616	NYSE	AER	Tue, Apr 6, 2021	58.76	60.74	58.76	59.01
3615	NYSE	AER	Mon, Apr 5, 2021	60.45	60.67	58.95	59.00
3614	NYSE	AER	Thu, Apr 1, 2021	59.48	59.96	58.93	59.55
3613	NYSE	AER	Wed, Mar 31, 2021	59.34	59.95	58.67	58.74
3612	NYSE	AER	Tue, Mar 30, 2021	59.99	60.56	58.99	59.58
3611	NYSE	AER	Mon, Mar 29, 2021	59.10	60.36	58.54	59.33
3610	NYSE	AER	Fri, Mar 26, 2021	59.12	59.88	57.48	59.66
3609	NYSE	AER	Thu, Mar 25, 2021	55.41	58.73	54.57	58.59
3608	NYSE	AER	Wed, Mar 24, 2021	57.66	59.99	56.10	56.15
3607	NYSE	AER	Tue, Mar 23, 2021	58.58	59.46	56.28	56.72
3606	NYSE	AER	Mon, Mar 22, 2021	59.90	60.22	58.05	59.47
3605	NYSE	AER	Fri, Mar 19, 2021	60.54	61.18	59.25	60.28
3604	NYSE	AER	Thu, Mar 18, 2021	60.38	62.33	60.30	60.82
3603	NYSE	AER	Wed, Mar 17, 2021	60.26	61.79	59.49	61.35
3602	NYSE	AER	Tue, Mar 16, 2021	61.41	61.49	59.03	59.77
3601	NYSE	AER	Mon, Mar 15, 2021	61.04	62.40	60.77	61.41
3600	NYSE	AER	Fri, Mar 12, 2021	58.60	61.52	58.55	60.93
3599	NYSE	AER	Thu, Mar 11, 2021	56.48	58.50	55.62	57.82
3598	NYSE	AER	Wed, Mar 10, 2021	56.00	56.00	50.62	53.39
3597	NYSE	AER	Tue, Mar 9, 2021	56.26	57.00	54.18	56.00
3596	NYSE	AER	Mon, Mar 8, 2021	57.68	60.00	55.05	57.53
3595	NYSE	AER	Fri, Mar 5, 2021	51.06	51.39	47.93	50.80
3594	NYSE	AER	Thu, Mar 4, 2021	48.98	51.16	48.59	49.99
3593	NYSE	AER	Wed, Mar 3, 2021	46.80	49.56	46.80	48.77
3592	NYSE	AER	Tue, Mar 2, 2021	47.72	48.00	46.11	46.71
3591	NYSE	AER	Mon, Mar 1, 2021	50.06	50.27	47.38	47.38
3590	NYSE	AER	Fri, Feb 26, 2021	48.09	48.84	47.21	48.18
3589	NYSE	AER	Thu, Feb 25, 2021	50.00	50.53	47.40	48.00
3588	NYSE	AER	Wed, Feb 24, 2021	48.50	51.54	48.19	49.94
3587	NYSE	AER	Tue, Feb 23, 2021	46.81	48.13	45.97	48.01
3586	NYSE	AER	Mon, Feb 22, 2021	45.76	48.29	45.76	46.96
3585	NYSE	AER	Fri, Feb 19, 2021	44.24	46.18	44.13	45.89
3584	NYSE	AER	Thu, Feb 18, 2021	43.87	44.15	42.92	43.89
3583	NYSE	AER	Wed, Feb 17, 2021	43.22	44.80	43.00	44.27
3582	NYSE	AER	Tue, Feb 16, 2021	43.83	44.27	43.25	43.50
3581	NYSE	AER	Fri, Feb 12, 2021	43.58	44.10	43.39	43.62
3580	NYSE	AER	Thu, Feb 11, 2021	44.29	44.39	42.96	43.85
3579	NYSE	AER	Wed, Feb 10, 2021	44.68	44.88	43.90	44.16
3578	NYSE	AER	Tue, Feb 9, 2021	43.86	44.55	43.34	44.25
3577	NYSE	AER	Mon, Feb 8, 2021	44.00	45.32	43.93	44.47
3576	NYSE	AER	Fri, Feb 5, 2021	43.92	43.92	43.01	43.75
3575	NYSE	AER	Thu, Feb 4, 2021	43.00	43.99	42.22	43.34
3574	NYSE	AER	Wed, Feb 3, 2021	40.66	42.64	40.66	42.53
3573	NYSE	AER	Tue, Feb 2, 2021	40.72	41.15	40.20	40.80
3572	NYSE	AER	Mon, Feb 1, 2021	38.90	39.74	37.70	39.63
3571	NYSE	AER	Fri, Jan 29, 2021	40.41	40.43	37.99	38.24
3570	NYSE	AER	Thu, Jan 28, 2021	39.56	41.28	39.39	40.85
3569	NYSE	AER	Wed, Jan 27, 2021	38.55	39.32	37.29	38.40
3568	NYSE	AER	Tue, Jan 26, 2021	41.87	42.00	39.57	39.72
3567	NYSE	AER	Mon, Jan 25, 2021	41.20	41.39	38.84	41.26
3566	NYSE	AER	Fri, Jan 22, 2021	41.50	41.75	40.08	41.21
3565	NYSE	AER	Thu, Jan 21, 2021	43.38	43.76	41.38	42.24
3564	NYSE	AER	Wed, Jan 20, 2021	44.38	44.49	43.35	43.66
3563	NYSE	AER	Tue, Jan 19, 2021	43.73	44.83	42.67	43.80
3562	NYSE	AER	Fri, Jan 15, 2021	45.95	45.95	43.08	43.22
3561	NYSE	AER	Thu, Jan 14, 2021	45.00	47.25	44.76	46.48
3560	NYSE	AER	Wed, Jan 13, 2021	45.55	45.66	44.00	44.74
3559	NYSE	AER	Tue, Jan 12, 2021	46.00	47.23	45.69	46.35
3558	NYSE	AER	Mon, Jan 11, 2021	43.76	45.80	43.32	45.76
3557	NYSE	AER	Fri, Jan 8, 2021	45.39	45.39	43.19	44.40
3556	NYSE	AER	Thu, Jan 7, 2021	46.98	47.31	45.11	45.19
3555	NYSE	AER	Wed, Jan 6, 2021	45.74	46.76	44.89	46.00
3554	NYSE	AER	Tue, Jan 5, 2021	43.03	44.92	43.00	44.54
3553	NYSE	AER	Mon, Jan 4, 2021	46.10	46.31	43.12	43.45
3552	NYSE	AER	Thu, Dec 31, 2020	45.70	46.09	44.82	45.58
3551	NYSE	AER	Wed, Dec 30, 2020	44.84	46.17	44.23	46.10
3550	NYSE	AER	Tue, Dec 29, 2020	44.90	45.39	44.32	44.66
3549	NYSE	AER	Mon, Dec 28, 2020	43.91	44.95	43.40	44.28
3548	NYSE	AER	Thu, Dec 24, 2020	42.99	43.56	42.03	43.53
3547	NYSE	AER	Wed, Dec 23, 2020	41.53	42.98	41.47	42.72
3546	NYSE	AER	Tue, Dec 22, 2020	41.83	41.98	40.78	40.97
3545	NYSE	AER	Mon, Dec 21, 2020	40.00	42.32	39.00	41.78
3544	NYSE	AER	Fri, Dec 18, 2020	42.40	42.45	40.88	41.09
3543	NYSE	AER	Thu, Dec 17, 2020	41.82	42.50	41.65	42.40
3542	NYSE	AER	Wed, Dec 16, 2020	41.40	42.15	41.03	42.00
3541	NYSE	AER	Tue, Dec 15, 2020	41.74	41.84	40.60	41.46
3540	NYSE	AER	Mon, Dec 14, 2020	42.98	43.61	41.37	41.39
3539	NYSE	AER	Fri, Dec 11, 2020	42.82	43.00	41.48	42.23
3538	NYSE	AER	Thu, Dec 10, 2020	41.23	44.30	41.04	43.49
3537	NYSE	AER	Wed, Dec 9, 2020	42.36	42.95	40.84	41.85
3536	NYSE	AER	Tue, Dec 8, 2020	41.19	41.99	41.00	41.96
3535	NYSE	AER	Mon, Dec 7, 2020	42.69	42.97	41.24	41.60
3534	NYSE	AER	Fri, Dec 4, 2020	40.75	43.75	40.54	43.36
3533	NYSE	AER	Thu, Dec 3, 2020	38.25	41.09	38.16	40.28
3532	NYSE	AER	Wed, Dec 2, 2020	37.28	38.26	36.58	37.94
3531	NYSE	AER	Tue, Dec 1, 2020	37.74	38.68	36.80	37.40
3530	NYSE	AER	Mon, Nov 30, 2020	38.44	39.73	36.76	36.76
3529	NYSE	AER	Fri, Nov 27, 2020	40.14	40.75	38.63	38.66
3528	NYSE	AER	Wed, Nov 25, 2020	41.64	42.31	40.26	40.63
3527	NYSE	AER	Tue, Nov 24, 2020	43.77	43.90	41.75	42.00
3526	NYSE	AER	Mon, Nov 23, 2020	39.03	40.86	38.50	40.44
3525	NYSE	AER	Fri, Nov 20, 2020	38.68	38.78	37.25	37.92
3524	NYSE	AER	Thu, Nov 19, 2020	38.23	39.34	37.32	39.00
3523	NYSE	AER	Wed, Nov 18, 2020	40.57	41.78	38.80	39.94
3522	NYSE	AER	Tue, Nov 17, 2020	38.06	41.42	37.74	40.39
3521	NYSE	AER	Mon, Nov 16, 2020	38.75	39.93	37.07	39.28
3520	NYSE	AER	Fri, Nov 13, 2020	35.25	36.57	34.81	36.28
3519	NYSE	AER	Thu, Nov 12, 2020	34.55	35.50	33.59	34.55
3518	NYSE	AER	Wed, Nov 11, 2020	34.91	35.87	33.80	35.05
3517	NYSE	AER	Tue, Nov 10, 2020	33.21	36.50	32.99	34.78
3516	NYSE	AER	Mon, Nov 9, 2020	33.46	36.96	33.46	35.52
3515	NYSE	AER	Fri, Nov 6, 2020	28.33	28.57	26.99	27.04
3514	NYSE	AER	Thu, Nov 5, 2020	27.11	28.29	26.84	28.19
3513	NYSE	AER	Wed, Nov 4, 2020	26.72	27.51	25.79	26.50
3512	NYSE	AER	Tue, Nov 3, 2020	27.06	27.77	26.87	27.57
3511	NYSE	AER	Mon, Nov 2, 2020	25.09	26.26	24.81	26.26
3510	NYSE	AER	Fri, Oct 30, 2020	25.18	25.42	24.29	24.83
3509	NYSE	AER	Thu, Oct 29, 2020	25.40	25.85	24.76	25.32
3508	NYSE	AER	Wed, Oct 28, 2020	26.41	26.49	25.28	25.33
3507	NYSE	AER	Tue, Oct 27, 2020	28.56	28.56	27.40	27.42
3506	NYSE	AER	Mon, Oct 26, 2020	29.57	29.83	28.20	28.85
3505	NYSE	AER	Fri, Oct 23, 2020	30.28	30.91	29.53	30.12
3504	NYSE	AER	Thu, Oct 22, 2020	28.67	29.93	28.63	29.77
3503	NYSE	AER	Wed, Oct 21, 2020	28.67	28.83	28.06	28.40
3502	NYSE	AER	Tue, Oct 20, 2020	28.95	29.50	28.52	28.91
3501	NYSE	AER	Mon, Oct 19, 2020	27.10	28.99	27.10	28.54
3500	NYSE	AER	Fri, Oct 16, 2020	26.85	27.72	26.70	26.79
3499	NYSE	AER	Thu, Oct 15, 2020	25.87	26.67	25.66	26.65
3498	NYSE	AER	Wed, Oct 14, 2020	26.66	26.97	26.21	26.40
3497	NYSE	AER	Tue, Oct 13, 2020	27.00	27.09	26.49	26.49
3496	NYSE	AER	Mon, Oct 12, 2020	27.76	28.19	27.29	27.46
3495	NYSE	AER	Fri, Oct 9, 2020	27.80	28.06	27.02	27.77
3494	NYSE	AER	Thu, Oct 8, 2020	27.40	27.96	27.04	27.67
3493	NYSE	AER	Wed, Oct 7, 2020	26.14	27.36	26.14	26.91
3492	NYSE	AER	Tue, Oct 6, 2020	27.54	27.65	25.62	25.73
3491	NYSE	AER	Mon, Oct 5, 2020	27.11	27.49	26.67	27.01
3490	NYSE	AER	Fri, Oct 2, 2020	25.28	26.75	24.94	26.60
3489	NYSE	AER	Thu, Oct 1, 2020	25.36	26.47	25.25	26.07
3488	NYSE	AER	Wed, Sep 30, 2020	25.05	26.04	24.95	25.19
3487	NYSE	AER	Tue, Sep 29, 2020	25.38	25.38	24.49	25.06
3486	NYSE	AER	Mon, Sep 28, 2020	24.02	25.99	23.90	25.51
3485	NYSE	AER	Fri, Sep 25, 2020	22.71	23.48	22.56	23.09
3484	NYSE	AER	Thu, Sep 24, 2020	22.77	23.69	21.99	23.03
3483	NYSE	AER	Wed, Sep 23, 2020	24.25	25.10	22.87	23.03
3482	NYSE	AER	Tue, Sep 22, 2020	24.79	25.49	23.96	23.98
3481	NYSE	AER	Mon, Sep 21, 2020	25.55	25.55	23.66	24.92
3480	NYSE	AER	Fri, Sep 18, 2020	28.19	28.19	26.45	26.53
3479	NYSE	AER	Thu, Sep 17, 2020	27.94	29.00	27.76	28.37
3478	NYSE	AER	Wed, Sep 16, 2020	27.88	29.03	27.24	28.69
3477	NYSE	AER	Tue, Sep 15, 2020	29.01	29.55	27.74	27.78
3476	NYSE	AER	Mon, Sep 14, 2020	28.29	28.92	27.36	28.84
3475	NYSE	AER	Fri, Sep 11, 2020	28.21	28.42	27.46	28.01
3474	NYSE	AER	Thu, Sep 10, 2020	29.05	29.35	28.01	28.11
3473	NYSE	AER	Wed, Sep 9, 2020	29.29	29.35	27.98	28.84
3472	NYSE	AER	Tue, Sep 8, 2020	29.07	29.40	28.34	28.97
3471	NYSE	AER	Fri, Sep 4, 2020	29.30	30.27	28.63	29.87
3470	NYSE	AER	Thu, Sep 3, 2020	30.00	31.20	28.46	28.75
3469	NYSE	AER	Wed, Sep 2, 2020	29.61	29.91	28.75	29.78
3468	NYSE	AER	Tue, Sep 1, 2020	29.30	30.12	28.42	29.61
3467	NYSE	AER	Mon, Aug 31, 2020	31.48	31.48	29.50	29.57
3466	NYSE	AER	Fri, Aug 28, 2020	31.81	32.04	31.10	31.43
3465	NYSE	AER	Thu, Aug 27, 2020	29.46	31.63	29.46	31.41
3464	NYSE	AER	Wed, Aug 26, 2020	30.80	30.97	29.33	29.46
3463	NYSE	AER	Tue, Aug 25, 2020	31.00	31.43	30.15	30.83
3462	NYSE	AER	Mon, Aug 24, 2020	29.41	30.77	29.16	30.77
3461	NYSE	AER	Fri, Aug 21, 2020	29.64	29.71	28.70	29.09
3460	NYSE	AER	Thu, Aug 20, 2020	30.17	30.40	29.65	29.92
3459	NYSE	AER	Wed, Aug 19, 2020	30.68	31.13	30.20	30.58
3458	NYSE	AER	Tue, Aug 18, 2020	31.18	31.46	30.51	30.57
3457	NYSE	AER	Mon, Aug 17, 2020	31.87	32.10	30.52	31.13
3456	NYSE	AER	Fri, Aug 14, 2020	31.37	32.37	30.60	31.70
3455	NYSE	AER	Thu, Aug 13, 2020	32.36	32.99	31.60	31.70
3454	NYSE	AER	Wed, Aug 12, 2020	33.46	33.62	32.12	32.75
3453	NYSE	AER	Tue, Aug 11, 2020	33.88	34.92	32.71	32.87
3452	NYSE	AER	Mon, Aug 10, 2020	31.71	33.39	31.71	32.56
3451	NYSE	AER	Fri, Aug 7, 2020	30.15	31.66	29.57	31.57
3450	NYSE	AER	Thu, Aug 6, 2020	30.50	30.98	29.71	30.10
3449	NYSE	AER	Wed, Aug 5, 2020	29.88	30.79	29.19	30.55
3448	NYSE	AER	Tue, Aug 4, 2020	28.14	29.48	28.03	29.34
3447	NYSE	AER	Mon, Aug 3, 2020	26.86	28.34	26.69	28.26
3446	NYSE	AER	Fri, Jul 31, 2020	27.10	27.23	25.81	26.93
3445	NYSE	AER	Thu, Jul 30, 2020	27.70	27.79	26.32	27.21
3444	NYSE	AER	Wed, Jul 29, 2020	27.71	28.53	26.52	28.43
3443	NYSE	AER	Tue, Jul 28, 2020	27.27	27.40	26.30	26.36
3442	NYSE	AER	Mon, Jul 27, 2020	28.13	28.13	26.71	27.29
3441	NYSE	AER	Fri, Jul 24, 2020	29.30	29.30	28.15	28.23
3440	NYSE	AER	Thu, Jul 23, 2020	29.18	30.19	28.30	29.53
3439	NYSE	AER	Wed, Jul 22, 2020	29.25	29.65	28.86	29.36
3438	NYSE	AER	Tue, Jul 21, 2020	30.61	31.16	29.39	29.49
3437	NYSE	AER	Mon, Jul 20, 2020	31.40	31.92	29.91	30.35
3436	NYSE	AER	Fri, Jul 17, 2020	31.62	31.97	31.11	31.64
3435	NYSE	AER	Thu, Jul 16, 2020	32.33	32.52	31.45	31.70
3434	NYSE	AER	Wed, Jul 15, 2020	31.46	33.23	31.46	32.79
3433	NYSE	AER	Tue, Jul 14, 2020	29.73	30.95	29.45	30.31
3432	NYSE	AER	Mon, Jul 13, 2020	29.39	30.99	28.33	29.84
3431	NYSE	AER	Fri, Jul 10, 2020	27.59	28.89	27.40	28.71
3430	NYSE	AER	Thu, Jul 9, 2020	29.47	29.50	27.35	27.67
3429	NYSE	AER	Wed, Jul 8, 2020	27.48	29.60	27.12	29.57
3428	NYSE	AER	Tue, Jul 7, 2020	29.92	29.92	27.53	27.68
3427	NYSE	AER	Mon, Jul 6, 2020	30.12	30.64	29.10	30.53
3426	NYSE	AER	Thu, Jul 2, 2020	30.46	30.89	29.07	29.43
3425	NYSE	AER	Wed, Jul 1, 2020	31.04	32.00	29.56	29.66
3424	NYSE	AER	Tue, Jun 30, 2020	30.33	31.11	29.42	30.80
3423	NYSE	AER	Mon, Jun 29, 2020	29.02	30.83	28.04	30.55
3422	NYSE	AER	Fri, Jun 26, 2020	30.18	30.39	28.79	28.79
3421	NYSE	AER	Thu, Jun 25, 2020	30.18	31.14	29.62	30.39
3420	NYSE	AER	Wed, Jun 24, 2020	31.56	31.73	29.45	30.66
3419	NYSE	AER	Tue, Jun 23, 2020	32.14	32.59	31.93	32.17
3418	NYSE	AER	Mon, Jun 22, 2020	31.67	31.94	30.90	31.72
3417	NYSE	AER	Fri, Jun 19, 2020	33.54	33.54	31.61	32.11
3416	NYSE	AER	Thu, Jun 18, 2020	33.35	33.87	32.52	32.93
3415	NYSE	AER	Wed, Jun 17, 2020	35.25	35.25	33.19	33.60
3414	NYSE	AER	Tue, Jun 16, 2020	36.51	37.38	34.99	35.37
3413	NYSE	AER	Mon, Jun 15, 2020	32.28	34.79	31.85	34.22
3412	NYSE	AER	Fri, Jun 12, 2020	33.61	34.84	32.60	34.25
3411	NYSE	AER	Thu, Jun 11, 2020	31.50	33.16	30.81	31.41
3410	NYSE	AER	Wed, Jun 10, 2020	37.55	37.79	34.95	35.00
3409	NYSE	AER	Tue, Jun 9, 2020	38.27	38.49	36.93	37.89
3408	NYSE	AER	Mon, Jun 8, 2020	39.45	40.27	39.07	40.04
3407	NYSE	AER	Fri, Jun 5, 2020	40.54	43.24	37.56	37.80
3406	NYSE	AER	Thu, Jun 4, 2020	35.54	37.87	34.49	37.47
3405	NYSE	AER	Wed, Jun 3, 2020	33.58	35.97	33.49	35.54
3404	NYSE	AER	Tue, Jun 2, 2020	33.05	33.52	32.75	32.91
3403	NYSE	AER	Mon, Jun 1, 2020	31.88	33.20	31.42	32.72
3402	NYSE	AER	Fri, May 29, 2020	31.50	32.89	31.40	32.24
3401	NYSE	AER	Thu, May 28, 2020	33.81	33.99	32.29	32.43
3400	NYSE	AER	Wed, May 27, 2020	31.70	33.03	31.24	33.02
3399	NYSE	AER	Tue, May 26, 2020	30.84	31.34	30.09	30.57
3398	NYSE	AER	Fri, May 22, 2020	29.14	29.55	28.36	28.80
3397	NYSE	AER	Thu, May 21, 2020	28.78	29.25	28.65	28.99
3396	NYSE	AER	Wed, May 20, 2020	28.62	29.14	28.17	28.26
3395	NYSE	AER	Tue, May 19, 2020	28.96	29.49	27.58	27.96
3394	NYSE	AER	Mon, May 18, 2020	27.57	29.46	27.06	29.22
3393	NYSE	AER	Fri, May 15, 2020	25.50	25.91	24.89	25.28
3392	NYSE	AER	Thu, May 14, 2020	23.76	25.97	22.66	25.85
3391	NYSE	AER	Wed, May 13, 2020	26.86	27.04	24.39	24.99
3390	NYSE	AER	Tue, May 12, 2020	28.22	28.94	27.10	27.13
3389	NYSE	AER	Mon, May 11, 2020	29.84	29.84	27.95	28.65
3388	NYSE	AER	Fri, May 8, 2020	29.11	30.57	28.65	30.42
3387	NYSE	AER	Thu, May 7, 2020	27.59	28.39	27.50	28.25
3386	NYSE	AER	Wed, May 6, 2020	28.70	29.38	27.07	27.07
3385	NYSE	AER	Tue, May 5, 2020	29.95	32.48	27.68	27.92
3384	NYSE	AER	Mon, May 4, 2020	24.71	27.39	23.90	27.23
3383	NYSE	AER	Fri, May 1, 2020	27.50	27.97	26.36	26.59
3382	NYSE	AER	Thu, Apr 30, 2020	28.18	28.93	26.89	28.12
3381	NYSE	AER	Wed, Apr 29, 2020	26.74	29.20	26.14	28.47
3380	NYSE	AER	Tue, Apr 28, 2020	24.53	25.33	23.89	24.31
3379	NYSE	AER	Mon, Apr 27, 2020	21.90	23.90	21.67	23.83
3378	NYSE	AER	Fri, Apr 24, 2020	22.55	22.70	21.61	22.26
3377	NYSE	AER	Thu, Apr 23, 2020	22.71	23.29	22.25	22.30
3376	NYSE	AER	Wed, Apr 22, 2020	23.28	23.78	21.97	22.38
3375	NYSE	AER	Tue, Apr 21, 2020	22.08	22.99	21.87	22.60
3374	NYSE	AER	Mon, Apr 20, 2020	23.13	23.79	21.93	22.96
3373	NYSE	AER	Fri, Apr 17, 2020	23.94	25.04	23.69	24.43
3372	NYSE	AER	Thu, Apr 16, 2020	24.20	24.39	22.52	22.73
3371	NYSE	AER	Wed, Apr 15, 2020	23.28	24.36	22.62	24.21
3370	NYSE	AER	Tue, Apr 14, 2020	25.31	26.27	24.00	24.42
3369	NYSE	AER	Mon, Apr 13, 2020	26.10	26.48	23.72	24.75
3368	NYSE	AER	Thu, Apr 9, 2020	25.74	26.75	24.83	25.76
3367	NYSE	AER	Wed, Apr 8, 2020	24.17	25.26	23.61	24.44
3366	NYSE	AER	Tue, Apr 7, 2020	23.71	26.99	23.18	23.78
3365	NYSE	AER	Mon, Apr 6, 2020	20.80	23.00	20.20	21.55
3364	NYSE	AER	Fri, Apr 3, 2020	19.60	20.26	17.79	18.91
3363	NYSE	AER	Thu, Apr 2, 2020	20.00	21.46	19.10	19.46
3362	NYSE	AER	Wed, Apr 1, 2020	21.19	21.53	19.50	20.08
3361	NYSE	AER	Tue, Mar 31, 2020	22.78	24.28	22.35	22.79
3360	NYSE	AER	Mon, Mar 30, 2020	21.31	23.50	18.97	22.78
3359	NYSE	AER	Fri, Mar 27, 2020	24.46	24.48	21.00	21.85
3358	NYSE	AER	Thu, Mar 26, 2020	26.84	29.42	24.42	24.92
3357	NYSE	AER	Wed, Mar 25, 2020	23.97	27.58	21.91	25.56
3356	NYSE	AER	Tue, Mar 24, 2020	17.91	21.85	17.91	21.79
3355	NYSE	AER	Mon, Mar 23, 2020	17.54	18.91	16.00	16.28
3354	NYSE	AER	Fri, Mar 20, 2020	17.67	22.82	17.00	18.60
3353	NYSE	AER	Thu, Mar 19, 2020	14.96	17.74	12.22	17.24
3352	NYSE	AER	Wed, Mar 18, 2020	15.80	16.09	10.42	15.14
3351	NYSE	AER	Tue, Mar 17, 2020	21.00	21.31	17.43	17.46
3350	NYSE	AER	Mon, Mar 16, 2020	20.01	22.14	19.11	20.84
3349	NYSE	AER	Fri, Mar 13, 2020	30.25	30.26	22.21	24.50
3348	NYSE	AER	Thu, Mar 12, 2020	35.97	36.44	26.79	26.83
3347	NYSE	AER	Wed, Mar 11, 2020	43.74	43.88	39.83	40.01
3346	NYSE	AER	Tue, Mar 10, 2020	43.93	45.29	42.27	45.26
3345	NYSE	AER	Mon, Mar 9, 2020	44.37	45.17	42.16	42.19
3344	NYSE	AER	Fri, Mar 6, 2020	46.00	47.81	45.32	47.45
3343	NYSE	AER	Thu, Mar 5, 2020	49.80	50.13	46.39	47.56
3342	NYSE	AER	Wed, Mar 4, 2020	52.01	52.02	49.60	51.67
3341	NYSE	AER	Tue, Mar 3, 2020	52.74	53.24	50.88	51.20
3340	NYSE	AER	Mon, Mar 2, 2020	52.46	52.67	50.70	52.63
3339	NYSE	AER	Fri, Feb 28, 2020	50.60	53.04	50.50	52.08
3338	NYSE	AER	Thu, Feb 27, 2020	53.33	53.84	51.46	52.14
3337	NYSE	AER	Wed, Feb 26, 2020	55.00	55.31	53.83	54.35
3336	NYSE	AER	Tue, Feb 25, 2020	58.12	58.20	54.52	54.54
3335	NYSE	AER	Mon, Feb 24, 2020	59.87	59.87	57.23	57.99
3334	NYSE	AER	Fri, Feb 21, 2020	62.12	62.36	61.01	61.65
3333	NYSE	AER	Thu, Feb 20, 2020	62.48	62.85	62.07	62.60
3332	NYSE	AER	Wed, Feb 19, 2020	62.01	62.73	61.74	62.71
3331	NYSE	AER	Tue, Feb 18, 2020	61.82	62.42	60.87	62.00
3330	NYSE	AER	Fri, Feb 14, 2020	62.67	63.25	61.96	62.52
3329	NYSE	AER	Thu, Feb 13, 2020	63.44	64.86	62.05	62.45
3328	NYSE	AER	Wed, Feb 12, 2020	60.43	60.91	60.11	60.77
3327	NYSE	AER	Tue, Feb 11, 2020	58.94	60.15	58.94	60.04
3326	NYSE	AER	Mon, Feb 10, 2020	57.90	58.83	57.85	58.83
3325	NYSE	AER	Fri, Feb 7, 2020	58.33	58.52	57.86	58.16
3324	NYSE	AER	Thu, Feb 6, 2020	60.00	60.42	58.68	58.72
3323	NYSE	AER	Wed, Feb 5, 2020	59.90	60.20	59.53	59.80
3322	NYSE	AER	Tue, Feb 4, 2020	58.14	59.62	57.68	59.07
3321	NYSE	AER	Mon, Feb 3, 2020	56.86	57.35	56.57	57.10
3320	NYSE	AER	Fri, Jan 31, 2020	58.14	58.14	56.35	56.61
3319	NYSE	AER	Thu, Jan 30, 2020	57.75	58.54	57.00	58.52
3318	NYSE	AER	Wed, Jan 29, 2020	59.12	59.72	58.44	58.53
3317	NYSE	AER	Tue, Jan 28, 2020	58.27	59.10	57.89	58.83
3316	NYSE	AER	Mon, Jan 27, 2020	59.04	59.20	57.99	58.10
3315	NYSE	AER	Fri, Jan 24, 2020	61.01	61.24	59.77	60.09
3314	NYSE	AER	Thu, Jan 23, 2020	60.58	61.11	59.47	61.11
3313	NYSE	AER	Wed, Jan 22, 2020	61.15	61.56	60.84	60.85
3312	NYSE	AER	Tue, Jan 21, 2020	62.02	62.17	60.63	60.72
3311	NYSE	AER	Fri, Jan 17, 2020	62.66	62.89	62.17	62.35
3310	NYSE	AER	Thu, Jan 16, 2020	61.78	62.61	61.78	62.53
3309	NYSE	AER	Wed, Jan 15, 2020	61.01	61.44	60.53	61.44
3308	NYSE	AER	Tue, Jan 14, 2020	61.12	61.60	60.92	61.16
3307	NYSE	AER	Mon, Jan 13, 2020	60.67	61.29	60.60	61.29
3306	NYSE	AER	Fri, Jan 10, 2020	60.88	61.16	60.35	60.53
3305	NYSE	AER	Thu, Jan 9, 2020	60.88	61.04	60.61	60.97
3304	NYSE	AER	Wed, Jan 8, 2020	60.74	61.07	60.56	60.65
3303	NYSE	AER	Tue, Jan 7, 2020	60.66	61.27	60.51	60.65
3302	NYSE	AER	Mon, Jan 6, 2020	60.65	61.10	60.50	60.75
3301	NYSE	AER	Fri, Jan 3, 2020	60.60	61.56	60.38	61.18
3300	NYSE	AER	Thu, Jan 2, 2020	61.66	61.86	60.98	61.67
3299	NYSE	AER	Tue, Dec 31, 2019	61.10	61.69	61.10	61.47
3298	NYSE	AER	Mon, Dec 30, 2019	61.68	61.83	61.11	61.29
3297	NYSE	AER	Fri, Dec 27, 2019	62.50	62.64	61.66	61.66
3296	NYSE	AER	Thu, Dec 26, 2019	62.44	62.61	62.11	62.50
3295	NYSE	AER	Tue, Dec 24, 2019	62.30	62.30	61.83	62.17
3294	NYSE	AER	Mon, Dec 23, 2019	62.18	62.40	61.82	62.11
3293	NYSE	AER	Fri, Dec 20, 2019	61.85	62.08	61.58	61.82
3292	NYSE	AER	Thu, Dec 19, 2019	61.27	61.68	60.86	61.46
3291	NYSE	AER	Wed, Dec 18, 2019	61.68	61.90	61.16	61.16
3290	NYSE	AER	Tue, Dec 17, 2019	61.53	62.07	61.22	61.53
3289	NYSE	AER	Mon, Dec 16, 2019	62.33	62.55	61.41	61.43
3288	NYSE	AER	Fri, Dec 13, 2019	62.14	62.61	61.48	61.91
3287	NYSE	AER	Thu, Dec 12, 2019	61.03	62.29	60.74	62.10
3286	NYSE	AER	Wed, Dec 11, 2019	60.83	61.10	60.63	61.00
3285	NYSE	AER	Tue, Dec 10, 2019	60.44	61.19	60.15	60.69
3284	NYSE	AER	Mon, Dec 9, 2019	60.70	61.30	60.36	60.72
3283	NYSE	AER	Fri, Dec 6, 2019	60.61	60.82	60.12	60.82
3282	NYSE	AER	Thu, Dec 5, 2019	60.35	60.49	59.68	59.99
3281	NYSE	AER	Wed, Dec 4, 2019	59.88	60.46	59.70	60.11
3280	NYSE	AER	Tue, Dec 3, 2019	59.30	59.79	58.82	59.66
3279	NYSE	AER	Mon, Dec 2, 2019	62.00	62.28	61.35	61.51
3278	NYSE	AER	Fri, Nov 29, 2019	61.31	62.01	61.29	61.81
3277	NYSE	AER	Wed, Nov 27, 2019	61.94	61.94	60.80	61.54
3276	NYSE	AER	Tue, Nov 26, 2019	61.00	61.85	60.80	61.84
3275	NYSE	AER	Mon, Nov 25, 2019	60.34	61.19	59.69	60.84
3274	NYSE	AER	Fri, Nov 22, 2019	60.10	60.50	59.86	60.08
3273	NYSE	AER	Thu, Nov 21, 2019	59.71	60.11	59.24	60.10
3272	NYSE	AER	Wed, Nov 20, 2019	58.90	59.83	58.90	59.82
3271	NYSE	AER	Tue, Nov 19, 2019	59.70	59.82	58.90	59.06
3270	NYSE	AER	Mon, Nov 18, 2019	59.54	59.70	59.00	59.46
3269	NYSE	AER	Fri, Nov 15, 2019	60.42	60.48	59.45	59.89
3268	NYSE	AER	Thu, Nov 14, 2019	60.11	60.27	59.57	59.95
3267	NYSE	AER	Wed, Nov 13, 2019	59.81	60.55	59.49	60.35
3266	NYSE	AER	Tue, Nov 12, 2019	60.87	61.49	60.37	60.49
3265	NYSE	AER	Mon, Nov 11, 2019	60.44	61.14	59.38	60.31
3264	NYSE	AER	Fri, Nov 8, 2019	59.42	62.31	59.10	60.43
3263	NYSE	AER	Thu, Nov 7, 2019	60.34	60.55	59.40	59.56
3262	NYSE	AER	Wed, Nov 6, 2019	59.99	62.86	59.34	59.87
3261	NYSE	AER	Tue, Nov 5, 2019	59.38	59.99	58.83	59.05
3260	NYSE	AER	Mon, Nov 4, 2019	59.03	59.27	58.62	59.00
3259	NYSE	AER	Fri, Nov 1, 2019	58.34	58.69	58.11	58.58
3258	NYSE	AER	Thu, Oct 31, 2019	58.25	58.38	57.05	57.88
3257	NYSE	AER	Wed, Oct 30, 2019	58.62	58.78	58.05	58.29
3256	NYSE	AER	Tue, Oct 29, 2019	58.33	59.16	58.09	58.59
3255	NYSE	AER	Mon, Oct 28, 2019	58.55	58.98	58.18	58.67
3254	NYSE	AER	Fri, Oct 25, 2019	58.00	58.50	57.83	58.25
3253	NYSE	AER	Thu, Oct 24, 2019	58.15	58.72	57.81	58.15
3252	NYSE	AER	Wed, Oct 23, 2019	56.88	57.83	56.61	57.72
3251	NYSE	AER	Tue, Oct 22, 2019	56.50	57.36	55.91	57.13
3250	NYSE	AER	Mon, Oct 21, 2019	56.26	57.70	56.26	56.59
3249	NYSE	AER	Fri, Oct 18, 2019	55.78	56.05	55.60	55.93
3248	NYSE	AER	Thu, Oct 17, 2019	55.60	56.08	55.08	55.89
3247	NYSE	AER	Wed, Oct 16, 2019	54.64	55.66	54.64	55.52
3246	NYSE	AER	Tue, Oct 15, 2019	54.35	54.87	54.01	54.72
3245	NYSE	AER	Mon, Oct 14, 2019	53.98	54.87	53.73	54.20
3244	NYSE	AER	Fri, Oct 11, 2019	54.59	55.60	54.19	54.25
3243	NYSE	AER	Thu, Oct 10, 2019	52.97	53.86	52.75	53.40
3242	NYSE	AER	Wed, Oct 9, 2019	52.57	53.29	52.50	52.94
3241	NYSE	AER	Tue, Oct 8, 2019	52.23	52.42	51.82	51.94
3240	NYSE	AER	Mon, Oct 7, 2019	53.06	53.28	52.51	52.51
3239	NYSE	AER	Fri, Oct 4, 2019	52.93	53.49	52.74	53.28
3238	NYSE	AER	Thu, Oct 3, 2019	52.17	52.93	51.77	52.93
3237	NYSE	AER	Wed, Oct 2, 2019	53.41	53.99	51.71	52.41
3236	NYSE	AER	Tue, Oct 1, 2019	55.06	55.06	53.71	53.99
3235	NYSE	AER	Mon, Sep 30, 2019	55.65	55.84	54.70	54.75
3234	NYSE	AER	Fri, Sep 27, 2019	55.89	56.05	55.01	55.44
3233	NYSE	AER	Thu, Sep 26, 2019	55.79	55.93	55.49	55.65
3232	NYSE	AER	Wed, Sep 25, 2019	55.68	55.99	55.29	55.87
3231	NYSE	AER	Tue, Sep 24, 2019	56.03	56.18	55.15	55.50
3230	NYSE	AER	Mon, Sep 23, 2019	54.81	56.31	54.77	56.00
3229	NYSE	AER	Fri, Sep 20, 2019	55.50	56.29	55.00	55.12
3228	NYSE	AER	Thu, Sep 19, 2019	55.59	55.86	55.48	55.51
3227	NYSE	AER	Wed, Sep 18, 2019	55.62	56.22	55.34	55.53
3226	NYSE	AER	Tue, Sep 17, 2019	55.38	56.09	54.90	55.85
3225	NYSE	AER	Mon, Sep 16, 2019	55.64	56.44	55.28	55.59
3224	NYSE	AER	Fri, Sep 13, 2019	56.50	56.76	56.02	56.49
3223	NYSE	AER	Thu, Sep 12, 2019	55.96	56.74	55.40	56.39
3222	NYSE	AER	Wed, Sep 11, 2019	55.56	56.23	54.89	56.21
3221	NYSE	AER	Tue, Sep 10, 2019	55.41	56.40	55.31	55.56
3220	NYSE	AER	Mon, Sep 9, 2019	54.61	55.94	54.38	55.49
3219	NYSE	AER	Fri, Sep 6, 2019	54.59	54.81	54.22	54.52
3218	NYSE	AER	Thu, Sep 5, 2019	54.36	55.11	54.36	54.62
3217	NYSE	AER	Wed, Sep 4, 2019	53.68	53.90	53.39	53.77
3216	NYSE	AER	Tue, Sep 3, 2019	53.09	53.12	52.10	53.09
3215	NYSE	AER	Fri, Aug 30, 2019	53.40	53.79	53.13	53.62
3214	NYSE	AER	Thu, Aug 29, 2019	52.32	53.33	52.19	53.08
3213	NYSE	AER	Wed, Aug 28, 2019	50.21	52.26	50.03	51.65
3212	NYSE	AER	Tue, Aug 27, 2019	50.58	50.62	49.83	50.43
3211	NYSE	AER	Mon, Aug 26, 2019	51.55	51.75	50.08	50.40
3210	NYSE	AER	Fri, Aug 23, 2019	51.95	52.42	50.83	50.98
3209	NYSE	AER	Thu, Aug 22, 2019	52.40	52.76	52.08	52.44
3208	NYSE	AER	Wed, Aug 21, 2019	52.86	52.99	52.28	52.30
3207	NYSE	AER	Tue, Aug 20, 2019	52.50	52.64	51.61	52.17
3206	NYSE	AER	Mon, Aug 19, 2019	52.48	52.99	52.39	52.60
3205	NYSE	AER	Fri, Aug 16, 2019	50.90	52.50	50.90	52.11
3204	NYSE	AER	Thu, Aug 15, 2019	51.63	51.63	50.27	50.53
3203	NYSE	AER	Wed, Aug 14, 2019	50.83	51.67	50.02	51.30
3202	NYSE	AER	Tue, Aug 13, 2019	52.74	53.52	52.03	52.22
3201	NYSE	AER	Mon, Aug 12, 2019	52.46	52.76	51.87	52.70
3200	NYSE	AER	Fri, Aug 9, 2019	53.10	53.10	52.42	52.74
3199	NYSE	AER	Thu, Aug 8, 2019	52.62	53.45	52.15	53.20
3198	NYSE	AER	Wed, Aug 7, 2019	51.65	52.47	50.90	52.21
3197	NYSE	AER	Tue, Aug 6, 2019	52.37	52.62	51.19	52.43
3196	NYSE	AER	Mon, Aug 5, 2019	51.81	52.05	51.31	51.75
3195	NYSE	AER	Fri, Aug 2, 2019	53.44	53.67	52.12	52.80
3194	NYSE	AER	Thu, Aug 1, 2019	54.53	55.16	53.27	53.99
3193	NYSE	AER	Wed, Jul 31, 2019	54.53	55.83	54.52	54.53
3192	NYSE	AER	Tue, Jul 30, 2019	52.50	54.52	51.79	54.51
3191	NYSE	AER	Mon, Jul 29, 2019	50.62	50.99	50.18	50.40
3190	NYSE	AER	Fri, Jul 26, 2019	50.82	51.18	50.22	50.86
3189	NYSE	AER	Thu, Jul 25, 2019	51.97	52.15	50.64	50.96
3188	NYSE	AER	Wed, Jul 24, 2019	51.21	52.04	51.14	51.92
3187	NYSE	AER	Tue, Jul 23, 2019	50.72	51.48	50.65	51.33
3186	NYSE	AER	Mon, Jul 22, 2019	51.04	51.32	50.40	50.41
3185	NYSE	AER	Fri, Jul 19, 2019	50.76	51.68	50.60	50.85
3184	NYSE	AER	Thu, Jul 18, 2019	50.11	50.46	49.74	50.32
3183	NYSE	AER	Wed, Jul 17, 2019	51.36	51.57	50.33	50.36
3182	NYSE	AER	Tue, Jul 16, 2019	50.37	51.86	50.12	51.46
3181	NYSE	AER	Mon, Jul 15, 2019	51.07	51.11	50.32	50.55
3180	NYSE	AER	Fri, Jul 12, 2019	50.47	51.18	50.47	50.94
3179	NYSE	AER	Thu, Jul 11, 2019	50.71	50.93	50.15	50.47
3178	NYSE	AER	Wed, Jul 10, 2019	50.40	50.83	50.00	50.20
3177	NYSE	AER	Tue, Jul 9, 2019	49.97	50.37	49.61	50.17
3176	NYSE	AER	Mon, Jul 8, 2019	50.85	51.26	50.07	50.30
3175	NYSE	AER	Fri, Jul 5, 2019	50.07	51.17	50.07	51.16
3174	NYSE	AER	Wed, Jul 3, 2019	50.98	50.99	50.47	50.50
3173	NYSE	AER	Tue, Jul 2, 2019	51.55	51.66	50.65	50.73
3172	NYSE	AER	Mon, Jul 1, 2019	52.90	53.06	51.10	51.64
3171	NYSE	AER	Fri, Jun 28, 2019	51.29	52.07	51.13	52.01
3170	NYSE	AER	Thu, Jun 27, 2019	51.21	51.49	50.84	50.93
3169	NYSE	AER	Wed, Jun 26, 2019	50.54	51.01	50.38	50.85
3168	NYSE	AER	Tue, Jun 25, 2019	50.47	50.64	49.91	50.27
3167	NYSE	AER	Mon, Jun 24, 2019	50.28	50.84	50.17	50.30
3166	NYSE	AER	Fri, Jun 21, 2019	50.74	50.74	50.21	50.30
3165	NYSE	AER	Thu, Jun 20, 2019	51.40	51.50	50.35	50.79
3164	NYSE	AER	Wed, Jun 19, 2019	50.25	50.93	49.85	50.60
3163	NYSE	AER	Tue, Jun 18, 2019	48.71	50.19	48.71	49.88
3162	NYSE	AER	Mon, Jun 17, 2019	48.74	49.04	48.43	48.54
3161	NYSE	AER	Fri, Jun 14, 2019	48.77	48.95	48.10	48.78
3160	NYSE	AER	Thu, Jun 13, 2019	49.06	49.65	48.79	48.92
3159	NYSE	AER	Wed, Jun 12, 2019	48.29	48.44	47.26	48.12
3158	NYSE	AER	Tue, Jun 11, 2019	48.21	48.73	48.05	48.42
3157	NYSE	AER	Mon, Jun 10, 2019	47.50	48.05	47.44	47.86
3156	NYSE	AER	Fri, Jun 7, 2019	47.32	47.56	47.05	47.20
3155	NYSE	AER	Thu, Jun 6, 2019	47.61	47.77	46.45	47.16
3154	NYSE	AER	Wed, Jun 5, 2019	48.13	48.15	46.64	47.51
3153	NYSE	AER	Tue, Jun 4, 2019	46.29	48.12	46.18	48.11
3152	NYSE	AER	Mon, Jun 3, 2019	44.84	45.87	44.69	45.67
3151	NYSE	AER	Fri, May 31, 2019	45.14	45.52	44.67	44.82
3150	NYSE	AER	Thu, May 30, 2019	46.19	46.65	45.67	45.87
3149	NYSE	AER	Wed, May 29, 2019	45.96	46.16	45.35	46.04
3148	NYSE	AER	Tue, May 28, 2019	46.96	47.01	46.14	46.23
3147	NYSE	AER	Fri, May 24, 2019	47.48	47.55	46.84	46.92
3146	NYSE	AER	Thu, May 23, 2019	48.21	48.56	46.89	47.15
3145	NYSE	AER	Wed, May 22, 2019	49.96	50.05	48.79	49.14
3144	NYSE	AER	Tue, May 21, 2019	49.83	50.50	49.67	50.38
3143	NYSE	AER	Mon, May 20, 2019	49.31	49.85	49.26	49.49
3142	NYSE	AER	Fri, May 17, 2019	49.83	50.31	49.33	49.80
3141	NYSE	AER	Thu, May 16, 2019	50.63	50.95	50.19	50.34
3140	NYSE	AER	Wed, May 15, 2019	49.86	50.41	49.06	50.13
3139	NYSE	AER	Tue, May 14, 2019	49.50	50.69	49.50	50.26
3138	NYSE	AER	Mon, May 13, 2019	49.63	49.80	48.93	49.20
3137	NYSE	AER	Fri, May 10, 2019	49.51	51.14	49.42	50.81
3136	NYSE	AER	Thu, May 9, 2019	49.87	50.08	49.15	49.77
3135	NYSE	AER	Wed, May 8, 2019	50.06	51.04	50.05	50.57
3134	NYSE	AER	Tue, May 7, 2019	50.84	51.13	49.38	50.26
3133	NYSE	AER	Mon, May 6, 2019	50.96	52.02	50.65	51.45
3132	NYSE	AER	Fri, May 3, 2019	51.75	52.31	51.37	51.79
3131	NYSE	AER	Thu, May 2, 2019	51.87	52.18	50.94	51.42
3130	NYSE	AER	Wed, May 1, 2019	50.49	52.68	49.96	51.79
3129	NYSE	AER	Tue, Apr 30, 2019	49.53	49.92	49.26	49.64
3128	NYSE	AER	Mon, Apr 29, 2019	48.91	49.96	48.81	49.62
3127	NYSE	AER	Fri, Apr 26, 2019	48.67	48.95	48.48	48.82
3126	NYSE	AER	Thu, Apr 25, 2019	49.06	49.45	48.64	48.67
3125	NYSE	AER	Wed, Apr 24, 2019	49.46	49.69	49.13	49.25
3124	NYSE	AER	Tue, Apr 23, 2019	48.68	49.46	48.68	49.30
3123	NYSE	AER	Mon, Apr 22, 2019	49.42	49.64	48.53	48.66
3122	NYSE	AER	Thu, Apr 18, 2019	50.00	50.01	48.99	49.41
3121	NYSE	AER	Wed, Apr 17, 2019	49.49	50.00	49.49	49.80
3120	NYSE	AER	Tue, Apr 16, 2019	49.20	49.55	48.73	49.26
3119	NYSE	AER	Mon, Apr 15, 2019	49.30	49.70	48.89	48.93
3118	NYSE	AER	Fri, Apr 12, 2019	48.94	49.38	48.81	49.21
3117	NYSE	AER	Thu, Apr 11, 2019	47.60	48.54	47.48	48.45
3116	NYSE	AER	Wed, Apr 10, 2019	47.10	47.69	46.93	47.40
3115	NYSE	AER	Tue, Apr 9, 2019	48.15	48.36	46.99	47.10
3114	NYSE	AER	Mon, Apr 8, 2019	49.06	49.10	48.36	48.40
3113	NYSE	AER	Fri, Apr 5, 2019	48.75	49.06	48.50	49.00
3112	NYSE	AER	Thu, Apr 4, 2019	48.03	48.70	47.89	48.49
3111	NYSE	AER	Wed, Apr 3, 2019	47.99	48.55	47.74	47.92
3110	NYSE	AER	Tue, Apr 2, 2019	47.65	47.74	47.40	47.60
3109	NYSE	AER	Mon, Apr 1, 2019	47.13	47.95	47.13	47.64
3108	NYSE	AER	Fri, Mar 29, 2019	46.10	46.75	46.04	46.54
3107	NYSE	AER	Thu, Mar 28, 2019	45.25	45.92	45.12	45.86
3106	NYSE	AER	Wed, Mar 27, 2019	44.68	45.40	44.64	45.19
3105	NYSE	AER	Tue, Mar 26, 2019	44.07	44.85	44.07	44.68
3104	NYSE	AER	Mon, Mar 25, 2019	44.89	45.03	44.18	44.26
3103	NYSE	AER	Fri, Mar 22, 2019	45.48	45.61	44.53	44.90
3102	NYSE	AER	Thu, Mar 21, 2019	43.92	45.76	43.80	45.70
3101	NYSE	AER	Wed, Mar 20, 2019	44.28	44.28	43.82	44.02
3100	NYSE	AER	Tue, Mar 19, 2019	44.55	44.91	44.40	44.45
3099	NYSE	AER	Mon, Mar 18, 2019	43.71	44.21	43.44	44.20
3098	NYSE	AER	Fri, Mar 15, 2019	42.92	43.61	42.91	43.48
3097	NYSE	AER	Thu, Mar 14, 2019	43.33	43.42	42.78	42.90
3096	NYSE	AER	Wed, Mar 13, 2019	43.75	44.10	43.03	43.08
3095	NYSE	AER	Tue, Mar 12, 2019	41.60	43.70	41.26	43.55
3094	NYSE	AER	Mon, Mar 11, 2019	40.72	41.71	40.48	41.63
3093	NYSE	AER	Fri, Mar 8, 2019	40.54	41.11	40.16	40.96
3092	NYSE	AER	Thu, Mar 7, 2019	41.45	41.45	40.50	40.84
3091	NYSE	AER	Wed, Mar 6, 2019	43.30	43.56	41.49	41.49
3090	NYSE	AER	Tue, Mar 5, 2019	44.14	44.14	43.39	43.41
3089	NYSE	AER	Mon, Mar 4, 2019	45.29	45.80	43.99	44.12
3088	NYSE	AER	Fri, Mar 1, 2019	45.43	45.96	44.96	45.07
3087	NYSE	AER	Thu, Feb 28, 2019	45.89	46.16	45.06	45.14
3086	NYSE	AER	Wed, Feb 27, 2019	46.49	46.56	45.80	45.93
3085	NYSE	AER	Tue, Feb 26, 2019	46.33	46.82	46.04	46.49
3084	NYSE	AER	Mon, Feb 25, 2019	46.50	46.87	46.20	46.44
3083	NYSE	AER	Fri, Feb 22, 2019	46.70	47.18	46.25	46.37
3082	NYSE	AER	Thu, Feb 21, 2019	47.49	47.65	46.40	46.50
3081	NYSE	AER	Wed, Feb 20, 2019	48.29	48.34	47.46	47.65
3080	NYSE	AER	Tue, Feb 19, 2019	48.13	48.67	47.75	48.29
3079	NYSE	AER	Fri, Feb 15, 2019	48.00	48.30	47.60	48.07
3078	NYSE	AER	Thu, Feb 14, 2019	47.79	48.09	45.91	47.68
3077	NYSE	AER	Wed, Feb 13, 2019	47.38	48.00	47.13	47.51
3076	NYSE	AER	Tue, Feb 12, 2019	46.68	47.26	46.58	47.14
3075	NYSE	AER	Mon, Feb 11, 2019	45.72	46.43	45.57	46.19
3074	NYSE	AER	Fri, Feb 8, 2019	45.76	46.06	45.13	45.65
3073	NYSE	AER	Thu, Feb 7, 2019	47.10	47.23	46.07	46.26
3072	NYSE	AER	Wed, Feb 6, 2019	47.53	47.86	47.07	47.13
3071	NYSE	AER	Tue, Feb 5, 2019	47.41	47.63	47.21	47.55
3070	NYSE	AER	Mon, Feb 4, 2019	47.31	47.77	47.13	47.40
3069	NYSE	AER	Fri, Feb 1, 2019	47.36	47.87	47.28	47.41
3068	NYSE	AER	Thu, Jan 31, 2019	48.06	48.19	47.19	47.26
3067	NYSE	AER	Wed, Jan 30, 2019	47.18	48.82	47.18	48.08
3066	NYSE	AER	Tue, Jan 29, 2019	46.83	47.16	46.62	46.85
3065	NYSE	AER	Mon, Jan 28, 2019	46.58	46.87	45.76	46.86
3064	NYSE	AER	Fri, Jan 25, 2019	46.31	47.07	45.96	46.99
3063	NYSE	AER	Thu, Jan 24, 2019	45.18	46.21	45.18	45.69
3062	NYSE	AER	Wed, Jan 23, 2019	45.40	46.06	44.64	45.02
3061	NYSE	AER	Tue, Jan 22, 2019	45.71	45.98	45.00	45.27
3060	NYSE	AER	Fri, Jan 18, 2019	45.91	46.73	45.87	46.64
3059	NYSE	AER	Thu, Jan 17, 2019	45.31	46.21	44.76	45.70
3058	NYSE	AER	Wed, Jan 16, 2019	45.69	46.37	45.25	45.40
3057	NYSE	AER	Tue, Jan 15, 2019	45.58	45.79	45.02	45.55
3056	NYSE	AER	Mon, Jan 14, 2019	45.79	46.11	45.13	45.24
3055	NYSE	AER	Fri, Jan 11, 2019	43.91	46.16	43.91	46.11
3054	NYSE	AER	Thu, Jan 10, 2019	43.61	44.45	43.31	44.41
3053	NYSE	AER	Wed, Jan 9, 2019	43.16	44.32	42.94	44.11
3052	NYSE	AER	Tue, Jan 8, 2019	43.77	43.99	42.08	42.97
3051	NYSE	AER	Mon, Jan 7, 2019	42.11	44.00	41.83	43.61
3050	NYSE	AER	Fri, Jan 4, 2019	39.70	42.45	39.54	41.80
3049	NYSE	AER	Thu, Jan 3, 2019	40.40	40.60	38.62	38.71
3048	NYSE	AER	Wed, Jan 2, 2019	39.14	41.42	38.84	40.77
3047	NYSE	AER	Mon, Dec 31, 2018	39.80	40.12	38.76	39.60
3046	NYSE	AER	Fri, Dec 28, 2018	38.80	39.88	38.80	39.46
3045	NYSE	AER	Thu, Dec 27, 2018	38.42	38.95	37.15	38.74
3044	NYSE	AER	Wed, Dec 26, 2018	37.01	38.88	36.16	38.84
3043	NYSE	AER	Mon, Dec 24, 2018	38.79	38.94	36.85	36.86
3042	NYSE	AER	Fri, Dec 21, 2018	42.21	42.50	39.16	39.18
3041	NYSE	AER	Thu, Dec 20, 2018	44.36	44.61	41.97	42.16
3040	NYSE	AER	Wed, Dec 19, 2018	46.01	46.63	44.68	44.70
3039	NYSE	AER	Tue, Dec 18, 2018	45.85	46.47	45.67	46.01
3038	NYSE	AER	Mon, Dec 17, 2018	46.55	46.98	45.62	45.74
3037	NYSE	AER	Fri, Dec 14, 2018	47.07	47.70	46.68	46.75
3036	NYSE	AER	Thu, Dec 13, 2018	48.51	48.78	47.60	47.62
3035	NYSE	AER	Wed, Dec 12, 2018	48.84	48.84	48.02	48.16
3034	NYSE	AER	Tue, Dec 11, 2018	49.36	49.75	47.93	47.95
3033	NYSE	AER	Mon, Dec 10, 2018	49.57	49.70	47.65	48.68
3032	NYSE	AER	Fri, Dec 7, 2018	50.55	51.30	49.66	49.75
3031	NYSE	AER	Thu, Dec 6, 2018	50.55	50.70	49.38	50.31
3030	NYSE	AER	Tue, Dec 4, 2018	53.32	53.74	51.45	51.50
3029	NYSE	AER	Mon, Dec 3, 2018	53.77	54.18	53.08	53.43
3028	NYSE	AER	Fri, Nov 30, 2018	52.40	53.14	51.95	52.87
3027	NYSE	AER	Thu, Nov 29, 2018	52.55	53.29	52.13	52.63
3026	NYSE	AER	Wed, Nov 28, 2018	51.55	52.81	51.04	52.66
3025	NYSE	AER	Tue, Nov 27, 2018	50.70	52.08	50.61	51.47
3024	NYSE	AER	Mon, Nov 26, 2018	50.00	51.13	49.98	51.03
3023	NYSE	AER	Fri, Nov 23, 2018	49.41	50.05	49.02	49.70
3022	NYSE	AER	Wed, Nov 21, 2018	49.04	50.35	48.99	50.01
3021	NYSE	AER	Tue, Nov 20, 2018	49.65	49.86	48.78	48.85
3020	NYSE	AER	Mon, Nov 19, 2018	50.40	50.57	49.87	50.09
3019	NYSE	AER	Fri, Nov 16, 2018	51.00	51.33	50.52	50.54
3018	NYSE	AER	Thu, Nov 15, 2018	51.61	51.62	50.94	51.15
3017	NYSE	AER	Wed, Nov 14, 2018	52.16	52.77	51.50	51.85
3016	NYSE	AER	Tue, Nov 13, 2018	51.71	53.15	51.71	51.89
3015	NYSE	AER	Mon, Nov 12, 2018	52.22	52.57	51.57	51.60
3014	NYSE	AER	Fri, Nov 9, 2018	51.51	52.37	51.51	52.25
3013	NYSE	AER	Thu, Nov 8, 2018	52.05	52.32	51.50	51.87
3012	NYSE	AER	Wed, Nov 7, 2018	51.72	52.24	51.54	52.11
3011	NYSE	AER	Tue, Nov 6, 2018	50.80	51.48	50.64	51.35
3010	NYSE	AER	Mon, Nov 5, 2018	50.99	51.65	50.58	50.88
3009	NYSE	AER	Fri, Nov 2, 2018	51.81	52.15	50.51	50.96
3008	NYSE	AER	Thu, Nov 1, 2018	50.38	51.64	50.35	51.46
3007	NYSE	AER	Wed, Oct 31, 2018	50.66	50.92	50.04	50.08
3006	NYSE	AER	Tue, Oct 30, 2018	49.28	50.59	48.10	50.30
3005	NYSE	AER	Mon, Oct 29, 2018	49.79	50.51	48.72	49.57
3004	NYSE	AER	Fri, Oct 26, 2018	49.14	49.72	48.82	49.38
3003	NYSE	AER	Thu, Oct 25, 2018	49.30	50.06	49.18	49.64
3002	NYSE	AER	Wed, Oct 24, 2018	50.78	51.02	48.82	48.82
3001	NYSE	AER	Tue, Oct 23, 2018	50.60	50.90	49.60	50.82
3000	NYSE	AER	Mon, Oct 22, 2018	52.84	52.99	51.01	51.30
2999	NYSE	AER	Fri, Oct 19, 2018	52.58	52.75	52.20	52.72
2998	NYSE	AER	Thu, Oct 18, 2018	52.97	53.22	52.42	52.66
2997	NYSE	AER	Wed, Oct 17, 2018	53.68	53.98	53.23	53.28
2996	NYSE	AER	Tue, Oct 16, 2018	53.21	53.97	52.94	53.71
2995	NYSE	AER	Mon, Oct 15, 2018	52.82	53.36	52.62	53.15
2994	NYSE	AER	Fri, Oct 12, 2018	53.37	53.51	52.05	52.69
2993	NYSE	AER	Thu, Oct 11, 2018	54.00	54.22	52.82	52.84
2992	NYSE	AER	Wed, Oct 10, 2018	54.99	55.15	54.11	54.15
2991	NYSE	AER	Tue, Oct 9, 2018	56.00	56.37	55.21	55.28
2990	NYSE	AER	Mon, Oct 8, 2018	55.93	56.28	55.71	56.11
2989	NYSE	AER	Fri, Oct 5, 2018	56.71	57.10	56.00	56.22
2988	NYSE	AER	Thu, Oct 4, 2018	57.22	57.45	56.48	56.86
2987	NYSE	AER	Wed, Oct 3, 2018	57.14	57.53	57.00	57.23
2986	NYSE	AER	Tue, Oct 2, 2018	57.08	57.31	56.81	57.15
2985	NYSE	AER	Mon, Oct 1, 2018	57.92	57.94	56.68	56.95
2984	NYSE	AER	Fri, Sep 28, 2018	57.27	57.74	56.90	57.52
2983	NYSE	AER	Thu, Sep 27, 2018	57.19	57.55	57.08	57.27
2982	NYSE	AER	Wed, Sep 26, 2018	57.19	57.44	56.91	57.19
2981	NYSE	AER	Tue, Sep 25, 2018	57.33	57.47	57.05	57.28
2980	NYSE	AER	Mon, Sep 24, 2018	57.55	57.55	56.96	57.28
2979	NYSE	AER	Fri, Sep 21, 2018	57.45	57.60	57.34	57.56
2978	NYSE	AER	Thu, Sep 20, 2018	57.50	57.55	57.29	57.31
2977	NYSE	AER	Wed, Sep 19, 2018	57.14	57.55	57.11	57.20
2976	NYSE	AER	Tue, Sep 18, 2018	57.16	57.50	56.80	57.27
2975	NYSE	AER	Mon, Sep 17, 2018	57.11	57.31	56.88	57.07
2974	NYSE	AER	Fri, Sep 14, 2018	56.85	57.27	56.70	57.05
2973	NYSE	AER	Thu, Sep 13, 2018	56.85	57.05	56.72	56.82
2972	NYSE	AER	Wed, Sep 12, 2018	56.78	56.92	56.29	56.70
2971	NYSE	AER	Tue, Sep 11, 2018	56.72	56.99	56.50	56.81
2970	NYSE	AER	Mon, Sep 10, 2018	56.73	57.12	56.58	56.85
2969	NYSE	AER	Fri, Sep 7, 2018	56.70	56.85	56.13	56.42
2968	NYSE	AER	Thu, Sep 6, 2018	56.77	56.99	56.47	56.79
2967	NYSE	AER	Wed, Sep 5, 2018	56.54	57.02	56.38	56.64
2966	NYSE	AER	Tue, Sep 4, 2018	56.97	57.13	56.22	56.79
2965	NYSE	AER	Fri, Aug 31, 2018	56.80	57.13	56.55	56.97
2964	NYSE	AER	Thu, Aug 30, 2018	57.22	57.22	56.82	56.98
2963	NYSE	AER	Wed, Aug 29, 2018	57.30	57.35	57.13	57.22
2962	NYSE	AER	Tue, Aug 28, 2018	57.26	57.34	57.00	57.20
2961	NYSE	AER	Mon, Aug 27, 2018	56.95	57.34	56.84	57.06
2960	NYSE	AER	Fri, Aug 24, 2018	56.86	57.03	56.67	56.77
2959	NYSE	AER	Thu, Aug 23, 2018	57.12	57.13	56.60	56.68
2958	NYSE	AER	Wed, Aug 22, 2018	57.09	57.28	56.95	57.08
2957	NYSE	AER	Tue, Aug 21, 2018	56.89	57.50	56.89	57.05
2956	NYSE	AER	Mon, Aug 20, 2018	56.69	56.93	56.38	56.81
2955	NYSE	AER	Fri, Aug 17, 2018	56.54	56.80	56.16	56.56
2954	NYSE	AER	Thu, Aug 16, 2018	56.42	56.73	56.16	56.63
2953	NYSE	AER	Wed, Aug 15, 2018	56.26	56.34	55.87	56.19
2952	NYSE	AER	Tue, Aug 14, 2018	56.62	56.86	56.30	56.70
2951	NYSE	AER	Mon, Aug 13, 2018	57.21	57.21	56.36	56.72
2950	NYSE	AER	Fri, Aug 10, 2018	57.33	57.56	56.70	57.25
2949	NYSE	AER	Thu, Aug 9, 2018	57.90	58.21	57.56	57.75
2948	NYSE	AER	Wed, Aug 8, 2018	57.70	58.04	57.54	57.91
2947	NYSE	AER	Tue, Aug 7, 2018	57.75	58.30	57.58	57.75
2946	NYSE	AER	Mon, Aug 6, 2018	57.44	57.75	57.20	57.44
2945	NYSE	AER	Fri, Aug 3, 2018	57.40	57.48	56.99	57.46
2944	NYSE	AER	Thu, Aug 2, 2018	56.47	57.28	56.28	57.27
2943	NYSE	AER	Wed, Aug 1, 2018	56.13	56.92	55.84	56.90
2942	NYSE	AER	Tue, Jul 31, 2018	54.99	56.37	54.71	56.13
2941	NYSE	AER	Mon, Jul 30, 2018	56.80	57.11	55.72	56.00
2940	NYSE	AER	Fri, Jul 27, 2018	56.48	56.79	56.39	56.69
2939	NYSE	AER	Thu, Jul 26, 2018	56.20	56.53	55.87	56.37
2938	NYSE	AER	Wed, Jul 25, 2018	55.70	56.15	55.51	56.14
2937	NYSE	AER	Tue, Jul 24, 2018	55.66	56.16	55.56	55.75
2936	NYSE	AER	Mon, Jul 23, 2018	55.37	55.75	55.32	55.50
2935	NYSE	AER	Fri, Jul 20, 2018	55.70	55.79	55.00	55.53
2934	NYSE	AER	Thu, Jul 19, 2018	55.74	55.82	55.29	55.52
2933	NYSE	AER	Wed, Jul 18, 2018	55.47	56.01	55.45	55.85
2932	NYSE	AER	Tue, Jul 17, 2018	54.82	55.45	54.68	55.33
2931	NYSE	AER	Mon, Jul 16, 2018	54.95	55.22	54.85	54.96
2930	NYSE	AER	Fri, Jul 13, 2018	55.00	55.20	54.84	54.95
2929	NYSE	AER	Thu, Jul 12, 2018	55.07	55.33	54.87	54.91
2928	NYSE	AER	Wed, Jul 11, 2018	54.62	55.02	54.19	54.82
2927	NYSE	AER	Tue, Jul 10, 2018	55.40	55.40	54.69	55.05
2926	NYSE	AER	Mon, Jul 9, 2018	54.70	55.38	54.36	55.35
2925	NYSE	AER	Fri, Jul 6, 2018	54.50	54.86	54.33	54.59
2924	NYSE	AER	Thu, Jul 5, 2018	54.39	54.51	53.93	54.48
2923	NYSE	AER	Tue, Jul 3, 2018	53.93	54.50	53.82	54.14
2922	NYSE	AER	Mon, Jul 2, 2018	53.84	54.10	53.41	53.77
2921	NYSE	AER	Fri, Jun 29, 2018	54.07	54.42	54.05	54.15
2920	NYSE	AER	Thu, Jun 28, 2018	53.85	54.08	53.47	54.02
2919	NYSE	AER	Wed, Jun 27, 2018	54.17	54.50	53.79	53.92
2918	NYSE	AER	Tue, Jun 26, 2018	54.14	54.34	53.83	54.15
2917	NYSE	AER	Mon, Jun 25, 2018	54.04	54.22	53.58	53.93
2916	NYSE	AER	Fri, Jun 22, 2018	54.78	54.98	54.33	54.36
2915	NYSE	AER	Thu, Jun 21, 2018	54.41	54.64	54.11	54.24
2914	NYSE	AER	Wed, Jun 20, 2018	54.76	54.90	54.41	54.55
2913	NYSE	AER	Tue, Jun 19, 2018	54.78	55.05	54.51	54.69
2912	NYSE	AER	Mon, Jun 18, 2018	54.46	55.19	54.38	54.98
2911	NYSE	AER	Fri, Jun 15, 2018	54.34	54.76	53.88	54.75
2910	NYSE	AER	Thu, Jun 14, 2018	54.74	55.01	54.42	54.55
2909	NYSE	AER	Wed, Jun 13, 2018	55.13	55.15	54.56	54.69
2908	NYSE	AER	Tue, Jun 12, 2018	55.00	55.17	54.73	55.05
2907	NYSE	AER	Mon, Jun 11, 2018	54.92	55.20	54.74	54.91
2906	NYSE	AER	Fri, Jun 8, 2018	55.00	55.00	54.54	54.83
2905	NYSE	AER	Thu, Jun 7, 2018	55.00	55.24	54.91	54.99
2904	NYSE	AER	Wed, Jun 6, 2018	54.75	55.19	54.49	54.97
2903	NYSE	AER	Tue, Jun 5, 2018	54.90	55.01	54.42	54.81
2902	NYSE	AER	Mon, Jun 4, 2018	55.28	55.50	54.82	54.97
2901	NYSE	AER	Fri, Jun 1, 2018	55.62	55.90	54.81	55.11
2900	NYSE	AER	Thu, May 31, 2018	55.68	55.68	54.94	55.31
2899	NYSE	AER	Wed, May 30, 2018	55.51	55.63	55.12	55.60
2898	NYSE	AER	Tue, May 29, 2018	54.57	55.42	54.57	55.11
2897	NYSE	AER	Fri, May 25, 2018	54.86	55.38	54.86	55.26
2896	NYSE	AER	Thu, May 24, 2018	55.25	55.51	54.94	55.23
2895	NYSE	AER	Wed, May 23, 2018	54.99	55.32	54.77	55.25
2894	NYSE	AER	Tue, May 22, 2018	56.00	56.26	55.35	55.36
2893	NYSE	AER	Mon, May 21, 2018	55.58	56.19	55.50	55.97
2892	NYSE	AER	Fri, May 18, 2018	55.54	55.73	55.36	55.49
2891	NYSE	AER	Thu, May 17, 2018	55.61	55.92	55.42	55.52
2890	NYSE	AER	Wed, May 16, 2018	55.76	56.13	55.48	55.80
2889	NYSE	AER	Tue, May 15, 2018	55.45	55.70	55.20	55.59
2888	NYSE	AER	Mon, May 14, 2018	55.28	55.78	55.09	55.47
2887	NYSE	AER	Fri, May 11, 2018	55.68	56.11	54.85	55.31
2886	NYSE	AER	Thu, May 10, 2018	55.49	55.93	55.29	55.54
2885	NYSE	AER	Wed, May 9, 2018	55.00	55.75	54.99	55.37
2884	NYSE	AER	Tue, May 8, 2018	54.35	54.88	54.04	54.74
2883	NYSE	AER	Mon, May 7, 2018	54.29	54.64	54.09	54.14
2882	NYSE	AER	Fri, May 4, 2018	53.63	54.41	53.43	54.18
2881	NYSE	AER	Thu, May 3, 2018	53.07	53.97	52.50	53.63
2880	NYSE	AER	Wed, May 2, 2018	51.94	52.90	51.59	52.33
2879	NYSE	AER	Tue, May 1, 2018	52.05	52.26	51.51	51.79
2878	NYSE	AER	Mon, Apr 30, 2018	52.67	52.96	52.09	52.13
2877	NYSE	AER	Fri, Apr 27, 2018	52.26	52.61	51.87	52.59
2876	NYSE	AER	Thu, Apr 26, 2018	52.32	52.59	52.08	52.31
2875	NYSE	AER	Wed, Apr 25, 2018	52.16	52.39	51.84	52.26
2874	NYSE	AER	Tue, Apr 24, 2018	52.67	53.17	52.22	52.39
2873	NYSE	AER	Mon, Apr 23, 2018	52.54	52.92	52.47	52.70
2872	NYSE	AER	Fri, Apr 20, 2018	53.07	53.10	52.61	52.70
2871	NYSE	AER	Thu, Apr 19, 2018	52.94	53.17	52.54	52.78
2870	NYSE	AER	Wed, Apr 18, 2018	52.74	53.20	52.54	52.84
2869	NYSE	AER	Tue, Apr 17, 2018	52.51	52.75	52.23	52.38
2868	NYSE	AER	Mon, Apr 16, 2018	52.00	52.42	51.79	52.26
2867	NYSE	AER	Fri, Apr 13, 2018	52.20	52.36	51.60	51.68
2866	NYSE	AER	Thu, Apr 12, 2018	51.99	52.13	51.71	51.86
2865	NYSE	AER	Wed, Apr 11, 2018	51.25	52.04	51.25	51.66
2864	NYSE	AER	Tue, Apr 10, 2018	51.77	52.03	51.45	51.88
2863	NYSE	AER	Mon, Apr 9, 2018	51.49	51.73	51.14	51.16
2862	NYSE	AER	Fri, Apr 6, 2018	52.09	52.58	51.09	51.43
2861	NYSE	AER	Thu, Apr 5, 2018	51.88	52.53	51.61	52.48
2860	NYSE	AER	Wed, Apr 4, 2018	50.54	51.80	50.04	51.72
2859	NYSE	AER	Tue, Apr 3, 2018	50.55	51.20	50.29	51.17
2858	NYSE	AER	Mon, Apr 2, 2018	50.82	51.10	50.03	50.51
2857	NYSE	AER	Thu, Mar 29, 2018	50.32	50.80	50.20	50.72
2856	NYSE	AER	Wed, Mar 28, 2018	49.96	50.41	49.79	50.17
2855	NYSE	AER	Tue, Mar 27, 2018	50.50	50.50	49.65	49.96
2854	NYSE	AER	Mon, Mar 26, 2018	50.11	50.50	49.78	50.38
2853	NYSE	AER	Fri, Mar 23, 2018	50.21	50.47	49.45	49.55
2852	NYSE	AER	Thu, Mar 22, 2018	50.59	51.04	50.12	50.12
2851	NYSE	AER	Wed, Mar 21, 2018	50.82	51.45	50.75	51.11
2850	NYSE	AER	Tue, Mar 20, 2018	50.61	51.19	50.61	50.85
2849	NYSE	AER	Mon, Mar 19, 2018	50.44	50.61	50.17	50.59
2848	NYSE	AER	Fri, Mar 16, 2018	50.22	50.64	49.98	50.51
2847	NYSE	AER	Thu, Mar 15, 2018	50.85	50.94	49.98	50.30
2846	NYSE	AER	Wed, Mar 14, 2018	50.14	50.91	49.98	50.76
2845	NYSE	AER	Tue, Mar 13, 2018	49.49	49.80	49.20	49.63
2844	NYSE	AER	Mon, Mar 12, 2018	49.80	50.08	49.34	49.37
2843	NYSE	AER	Fri, Mar 9, 2018	49.57	50.00	49.30	49.78
2842	NYSE	AER	Thu, Mar 8, 2018	48.98	49.34	48.88	49.21
2841	NYSE	AER	Wed, Mar 7, 2018	49.01	49.45	48.29	48.94
2840	NYSE	AER	Tue, Mar 6, 2018	49.43	49.56	48.96	49.31
2839	NYSE	AER	Mon, Mar 5, 2018	49.11	49.42	48.70	49.13
2838	NYSE	AER	Fri, Mar 2, 2018	49.22	49.56	48.61	49.34
2837	NYSE	AER	Thu, Mar 1, 2018	49.73	49.93	49.14	49.55
2836	NYSE	AER	Wed, Feb 28, 2018	50.38	50.62	49.48	49.61
2835	NYSE	AER	Tue, Feb 27, 2018	51.33	51.48	50.40	50.42
2834	NYSE	AER	Mon, Feb 26, 2018	51.15	51.69	50.95	51.58
2833	NYSE	AER	Fri, Feb 23, 2018	51.54	51.66	50.35	50.92
2832	NYSE	AER	Thu, Feb 22, 2018	51.72	51.77	51.04	51.20
2831	NYSE	AER	Wed, Feb 21, 2018	51.59	51.92	51.48	51.49
2830	NYSE	AER	Tue, Feb 20, 2018	51.79	52.25	51.31	51.58
2829	NYSE	AER	Fri, Feb 16, 2018	51.76	52.46	51.68	51.96
2828	NYSE	AER	Thu, Feb 15, 2018	52.93	52.96	51.84	51.97
2827	NYSE	AER	Wed, Feb 14, 2018	53.00	54.23	52.01	52.67
2826	NYSE	AER	Tue, Feb 13, 2018	51.50	51.95	51.21	51.66
2825	NYSE	AER	Mon, Feb 12, 2018	51.20	52.10	51.10	51.85
2824	NYSE	AER	Fri, Feb 9, 2018	51.40	51.46	49.04	50.90
2823	NYSE	AER	Thu, Feb 8, 2018	52.07	52.35	50.89	50.97
2822	NYSE	AER	Wed, Feb 7, 2018	51.91	52.85	51.86	52.24
2821	NYSE	AER	Tue, Feb 6, 2018	50.84	53.04	50.46	52.07
2820	NYSE	AER	Mon, Feb 5, 2018	52.66	52.91	51.16	51.63
2819	NYSE	AER	Fri, Feb 2, 2018	53.84	54.00	52.94	53.04
2818	NYSE	AER	Thu, Feb 1, 2018	54.13	54.58	53.92	53.95
2817	NYSE	AER	Wed, Jan 31, 2018	54.55	54.75	53.77	54.10
2816	NYSE	AER	Tue, Jan 30, 2018	54.68	54.93	54.17	54.17
2815	NYSE	AER	Mon, Jan 29, 2018	55.42	55.67	54.95	54.95
2814	NYSE	AER	Fri, Jan 26, 2018	54.90	55.16	54.79	55.04
2813	NYSE	AER	Thu, Jan 25, 2018	54.70	54.93	54.54	54.68
2812	NYSE	AER	Wed, Jan 24, 2018	54.96	55.29	54.40	54.55
2811	NYSE	AER	Tue, Jan 23, 2018	54.32	54.83	54.16	54.58
2810	NYSE	AER	Mon, Jan 22, 2018	53.84	54.60	53.71	54.50
2809	NYSE	AER	Fri, Jan 19, 2018	53.50	54.17	53.36	54.11
2808	NYSE	AER	Thu, Jan 18, 2018	54.13	54.18	53.65	53.73
2807	NYSE	AER	Wed, Jan 17, 2018	54.07	54.25	53.70	54.06
2806	NYSE	AER	Tue, Jan 16, 2018	54.28	54.70	53.69	53.90
2805	NYSE	AER	Fri, Jan 12, 2018	54.17	54.59	53.91	54.23
2804	NYSE	AER	Thu, Jan 11, 2018	53.71	54.17	53.47	54.10
2803	NYSE	AER	Wed, Jan 10, 2018	53.26	53.59	53.00	53.40
2802	NYSE	AER	Tue, Jan 9, 2018	53.77	53.83	53.39	53.48
2801	NYSE	AER	Mon, Jan 8, 2018	53.21	53.59	53.07	53.44
2800	NYSE	AER	Fri, Jan 5, 2018	52.98	53.44	52.83	53.27
2799	NYSE	AER	Thu, Jan 4, 2018	52.99	53.35	52.79	52.97
2798	NYSE	AER	Wed, Jan 3, 2018	52.75	52.95	52.47	52.68
2797	NYSE	AER	Tue, Jan 2, 2018	52.64	53.35	52.42	52.63
2796	NYSE	AER	Fri, Dec 29, 2017	53.06	53.17	52.59	52.61
2795	NYSE	AER	Thu, Dec 28, 2017	52.87	53.13	52.64	52.99
2794	NYSE	AER	Wed, Dec 27, 2017	52.84	52.93	52.50	52.80
2793	NYSE	AER	Tue, Dec 26, 2017	53.02	53.16	52.81	52.84
2792	NYSE	AER	Fri, Dec 22, 2017	53.28	53.28	52.78	53.06
2791	NYSE	AER	Thu, Dec 21, 2017	52.66	53.18	52.64	52.98
2790	NYSE	AER	Wed, Dec 20, 2017	53.01	53.37	52.68	52.69
2789	NYSE	AER	Tue, Dec 19, 2017	53.03	53.40	52.64	52.74
2788	NYSE	AER	Mon, Dec 18, 2017	53.08	53.56	52.80	53.02
2787	NYSE	AER	Fri, Dec 15, 2017	52.12	53.17	52.09	52.67
2786	NYSE	AER	Thu, Dec 14, 2017	52.50	52.88	52.00	52.12
2785	NYSE	AER	Wed, Dec 13, 2017	52.65	52.80	52.28	52.58
2784	NYSE	AER	Tue, Dec 12, 2017	52.25	52.65	51.34	52.54
2783	NYSE	AER	Mon, Dec 11, 2017	52.36	52.65	51.95	52.06
2782	NYSE	AER	Fri, Dec 8, 2017	52.40	52.60	52.06	52.36
2781	NYSE	AER	Thu, Dec 7, 2017	51.80	52.41	51.73	52.30
2780	NYSE	AER	Wed, Dec 6, 2017	51.79	52.22	51.73	51.77
2779	NYSE	AER	Tue, Dec 5, 2017	51.93	52.22	51.18	51.88
2778	NYSE	AER	Mon, Dec 4, 2017	52.46	52.64	51.79	51.98
2777	NYSE	AER	Fri, Dec 1, 2017	51.93	52.50	51.26	52.14
2776	NYSE	AER	Thu, Nov 30, 2017	52.00	52.26	51.49	51.97
2775	NYSE	AER	Wed, Nov 29, 2017	51.75	52.05	51.29	51.74
2774	NYSE	AER	Tue, Nov 28, 2017	51.12	51.79	51.00	51.71
2773	NYSE	AER	Mon, Nov 27, 2017	51.19	51.47	50.83	51.13
2772	NYSE	AER	Fri, Nov 24, 2017	51.03	51.44	51.03	51.31
2771	NYSE	AER	Wed, Nov 22, 2017	50.82	51.31	50.79	50.81
2770	NYSE	AER	Tue, Nov 21, 2017	51.10	51.16	50.63	50.71
2769	NYSE	AER	Mon, Nov 20, 2017	50.54	50.97	50.38	50.87
2768	NYSE	AER	Fri, Nov 17, 2017	49.94	50.56	49.93	50.48
2767	NYSE	AER	Thu, Nov 16, 2017	49.90	50.74	49.90	50.19
2766	NYSE	AER	Wed, Nov 15, 2017	49.80	50.14	49.07	49.75
2765	NYSE	AER	Tue, Nov 14, 2017	50.50	50.94	49.88	50.15
2764	NYSE	AER	Mon, Nov 13, 2017	50.97	50.97	49.80	50.61
2763	NYSE	AER	Fri, Nov 10, 2017	51.99	52.20	51.51	51.67
2762	NYSE	AER	Thu, Nov 9, 2017	51.76	52.21	51.51	51.87
2761	NYSE	AER	Wed, Nov 8, 2017	52.20	52.36	51.60	51.98
2760	NYSE	AER	Tue, Nov 7, 2017	52.40	52.52	51.90	52.19
2759	NYSE	AER	Mon, Nov 6, 2017	52.45	52.59	51.84	52.30
2758	NYSE	AER	Fri, Nov 3, 2017	52.76	52.86	52.26	52.51
2757	NYSE	AER	Thu, Nov 2, 2017	54.01	54.50	52.24	53.01
2756	NYSE	AER	Wed, Nov 1, 2017	53.03	53.13	52.08	52.86
2755	NYSE	AER	Tue, Oct 31, 2017	52.52	53.30	52.50	52.64
2754	NYSE	AER	Mon, Oct 30, 2017	52.02	52.93	52.02	52.52
2753	NYSE	AER	Fri, Oct 27, 2017	52.55	52.67	52.02	52.43
2752	NYSE	AER	Thu, Oct 26, 2017	52.31	52.81	52.01	52.62
2751	NYSE	AER	Wed, Oct 25, 2017	52.77	52.94	51.91	52.06
2750	NYSE	AER	Tue, Oct 24, 2017	52.84	53.03	52.53	52.90
2749	NYSE	AER	Mon, Oct 23, 2017	52.99	53.08	52.40	52.55
2748	NYSE	AER	Fri, Oct 20, 2017	52.72	53.19	52.62	53.06
2747	NYSE	AER	Thu, Oct 19, 2017	52.12	52.26	51.74	52.26
2746	NYSE	AER	Wed, Oct 18, 2017	52.51	52.64	52.20	52.33
2745	NYSE	AER	Tue, Oct 17, 2017	52.59	52.82	52.35	52.43
2744	NYSE	AER	Mon, Oct 16, 2017	52.35	52.85	52.31	52.44
2743	NYSE	AER	Fri, Oct 13, 2017	52.11	52.47	51.99	52.35
2742	NYSE	AER	Thu, Oct 12, 2017	52.00	52.37	51.83	52.06
2741	NYSE	AER	Wed, Oct 11, 2017	51.97	52.30	51.64	52.00
2740	NYSE	AER	Tue, Oct 10, 2017	51.99	52.13	51.39	52.05
2739	NYSE	AER	Mon, Oct 9, 2017	52.05	52.37	51.92	52.09
2738	NYSE	AER	Fri, Oct 6, 2017	51.95	52.07	51.62	51.97
2737	NYSE	AER	Thu, Oct 5, 2017	52.07	52.29	51.94	52.00
2736	NYSE	AER	Wed, Oct 4, 2017	51.89	52.34	51.81	51.99
2735	NYSE	AER	Tue, Oct 3, 2017	51.55	51.84	50.91	51.84
2734	NYSE	AER	Mon, Oct 2, 2017	51.29	51.69	51.22	51.46
2733	NYSE	AER	Fri, Sep 29, 2017	50.66	51.27	50.49	51.11
2732	NYSE	AER	Thu, Sep 28, 2017	50.11	50.65	49.70	50.65
2731	NYSE	AER	Wed, Sep 27, 2017	50.48	50.65	49.87	50.03
2730	NYSE	AER	Tue, Sep 26, 2017	49.88	50.65	49.81	50.27
2729	NYSE	AER	Mon, Sep 25, 2017	49.90	50.00	49.40	49.78
2728	NYSE	AER	Fri, Sep 22, 2017	50.16	50.43	49.60	49.90
2727	NYSE	AER	Thu, Sep 21, 2017	50.24	50.43	49.84	50.16
2726	NYSE	AER	Wed, Sep 20, 2017	49.88	50.35	49.47	50.20
2725	NYSE	AER	Tue, Sep 19, 2017	49.42	50.05	49.25	50.02
2724	NYSE	AER	Mon, Sep 18, 2017	49.77	49.93	49.19	49.24
2723	NYSE	AER	Fri, Sep 15, 2017	49.02	49.66	48.97	49.61
2722	NYSE	AER	Thu, Sep 14, 2017	49.38	49.53	48.93	49.01
2721	NYSE	AER	Wed, Sep 13, 2017	49.54	50.00	49.35	49.44
2720	NYSE	AER	Tue, Sep 12, 2017	49.34	49.69	49.21	49.58
2719	NYSE	AER	Mon, Sep 11, 2017	49.22	49.59	49.01	49.17
2718	NYSE	AER	Fri, Sep 8, 2017	48.38	49.06	48.13	49.00
2717	NYSE	AER	Thu, Sep 7, 2017	49.43	49.43	48.23	48.56
2716	NYSE	AER	Wed, Sep 6, 2017	49.77	50.17	49.13	49.19
2715	NYSE	AER	Tue, Sep 5, 2017	50.31	50.38	49.09	49.53
2714	NYSE	AER	Fri, Sep 1, 2017	50.42	50.90	50.34	50.39
2713	NYSE	AER	Thu, Aug 31, 2017	49.92	50.47	49.68	50.30
2712	NYSE	AER	Wed, Aug 30, 2017	49.41	49.74	49.37	49.66
2711	NYSE	AER	Tue, Aug 29, 2017	48.75	49.51	48.68	49.48
2710	NYSE	AER	Mon, Aug 28, 2017	49.24	49.24	48.91	49.20
2709	NYSE	AER	Fri, Aug 25, 2017	49.04	49.29	48.88	49.11
2708	NYSE	AER	Thu, Aug 24, 2017	48.68	49.03	48.52	48.82
2707	NYSE	AER	Wed, Aug 23, 2017	48.31	48.70	48.31	48.42
2706	NYSE	AER	Tue, Aug 22, 2017	47.99	48.61	47.99	48.52
2705	NYSE	AER	Mon, Aug 21, 2017	47.96	48.44	47.70	47.87
2704	NYSE	AER	Fri, Aug 18, 2017	48.09	48.40	47.91	47.96
2703	NYSE	AER	Thu, Aug 17, 2017	48.99	49.20	48.16	48.20
2702	NYSE	AER	Wed, Aug 16, 2017	48.64	49.38	48.50	48.98
2701	NYSE	AER	Tue, Aug 15, 2017	48.63	49.33	48.55	48.55
2700	NYSE	AER	Mon, Aug 14, 2017	48.82	49.29	48.53	48.63
2699	NYSE	AER	Fri, Aug 11, 2017	47.70	48.81	47.70	48.33
2698	NYSE	AER	Thu, Aug 10, 2017	49.67	49.70	48.83	48.96
2697	NYSE	AER	Wed, Aug 9, 2017	49.62	50.05	49.07	49.95
2696	NYSE	AER	Tue, Aug 8, 2017	50.24	50.79	49.65	49.86
2695	NYSE	AER	Mon, Aug 7, 2017	50.14	50.45	49.21	50.24
2694	NYSE	AER	Fri, Aug 4, 2017	49.83	50.27	49.51	50.13
2693	NYSE	AER	Thu, Aug 3, 2017	49.51	50.66	49.04	49.45
2692	NYSE	AER	Wed, Aug 2, 2017	49.33	49.53	48.57	48.89
2691	NYSE	AER	Tue, Aug 1, 2017	49.68	49.76	49.25	49.41
2690	NYSE	AER	Mon, Jul 31, 2017	49.21	49.42	48.96	49.10
2689	NYSE	AER	Fri, Jul 28, 2017	48.74	49.20	48.55	49.04
2688	NYSE	AER	Thu, Jul 27, 2017	49.02	49.34	48.62	48.88
2687	NYSE	AER	Wed, Jul 26, 2017	49.11	49.19	48.56	48.80
2686	NYSE	AER	Tue, Jul 25, 2017	49.80	49.93	48.99	49.02
2685	NYSE	AER	Mon, Jul 24, 2017	49.49	49.79	49.39	49.40
2684	NYSE	AER	Fri, Jul 21, 2017	49.80	50.02	48.96	49.51
2683	NYSE	AER	Thu, Jul 20, 2017	48.84	50.24	48.83	49.91
2682	NYSE	AER	Wed, Jul 19, 2017	48.48	49.12	48.43	48.87
2681	NYSE	AER	Tue, Jul 18, 2017	47.94	48.31	47.58	48.27
2680	NYSE	AER	Mon, Jul 17, 2017	47.68	48.56	47.39	48.12
2679	NYSE	AER	Fri, Jul 14, 2017	47.95	48.21	47.44	47.63
2678	NYSE	AER	Thu, Jul 13, 2017	47.50	47.98	47.45	47.89
2677	NYSE	AER	Wed, Jul 12, 2017	47.34	47.67	47.10	47.50
2676	NYSE	AER	Tue, Jul 11, 2017	47.05	47.37	46.89	47.12
2675	NYSE	AER	Mon, Jul 10, 2017	46.85	47.55	46.76	47.49
2674	NYSE	AER	Fri, Jul 7, 2017	46.85	47.10	46.53	46.83
2673	NYSE	AER	Thu, Jul 6, 2017	46.93	47.42	46.54	46.58
2672	NYSE	AER	Wed, Jul 5, 2017	46.97	47.27	46.23	47.18
2671	NYSE	AER	Mon, Jul 3, 2017	46.65	47.07	46.44	46.96
2670	NYSE	AER	Fri, Jun 30, 2017	47.01	47.19	46.00	46.43
2669	NYSE	AER	Thu, Jun 29, 2017	47.00	47.43	46.35	46.84
2668	NYSE	AER	Wed, Jun 28, 2017	45.97	46.91	45.72	46.89
2667	NYSE	AER	Tue, Jun 27, 2017	46.01	46.35	45.60	45.61
2666	NYSE	AER	Mon, Jun 26, 2017	45.59	46.33	45.54	45.64
2665	NYSE	AER	Fri, Jun 23, 2017	45.11	46.08	45.08	45.64
2664	NYSE	AER	Thu, Jun 22, 2017	45.01	45.43	44.69	45.10
2663	NYSE	AER	Wed, Jun 21, 2017	45.77	45.82	44.80	44.98
2662	NYSE	AER	Tue, Jun 20, 2017	46.12	46.34	45.72	45.72
2661	NYSE	AER	Mon, Jun 19, 2017	46.36	46.68	46.04	46.25
2660	NYSE	AER	Fri, Jun 16, 2017	46.26	46.41	45.84	46.14
2659	NYSE	AER	Thu, Jun 15, 2017	46.30	46.92	45.92	46.21
2658	NYSE	AER	Wed, Jun 14, 2017	45.73	46.76	45.53	46.73
2657	NYSE	AER	Tue, Jun 13, 2017	45.46	46.23	45.37	45.66
2656	NYSE	AER	Mon, Jun 12, 2017	45.34	46.17	45.34	45.38
2655	NYSE	AER	Fri, Jun 9, 2017	45.16	45.71	45.13	45.41
2654	NYSE	AER	Thu, Jun 8, 2017	44.75	45.24	44.63	44.98
2653	NYSE	AER	Wed, Jun 7, 2017	44.82	44.99	44.50	44.76
2652	NYSE	AER	Tue, Jun 6, 2017	44.67	45.15	44.51	44.73
2651	NYSE	AER	Mon, Jun 5, 2017	45.33	45.54	44.85	44.85
2650	NYSE	AER	Fri, Jun 2, 2017	44.73	45.65	44.73	45.42
2649	NYSE	AER	Thu, Jun 1, 2017	44.46	44.99	44.21	44.99
2648	NYSE	AER	Wed, May 31, 2017	44.00	44.08	43.19	44.02
2647	NYSE	AER	Tue, May 30, 2017	44.67	44.83	43.93	43.94
2646	NYSE	AER	Fri, May 26, 2017	44.98	45.07	44.56	44.80
2645	NYSE	AER	Thu, May 25, 2017	45.36	45.44	44.64	44.95
2644	NYSE	AER	Wed, May 24, 2017	45.23	45.43	44.89	45.10
2643	NYSE	AER	Tue, May 23, 2017	45.18	45.24	44.46	45.03
2642	NYSE	AER	Mon, May 22, 2017	44.94	45.42	44.75	44.98
2641	NYSE	AER	Fri, May 19, 2017	43.43	44.80	43.43	44.49
2640	NYSE	AER	Thu, May 18, 2017	43.40	43.62	43.00	43.45
2639	NYSE	AER	Wed, May 17, 2017	42.60	44.31	42.35	43.45
2638	NYSE	AER	Tue, May 16, 2017	45.00	45.00	44.61	44.78
2637	NYSE	AER	Mon, May 15, 2017	44.69	45.51	44.64	45.03
2636	NYSE	AER	Fri, May 12, 2017	44.75	44.88	44.18	44.62
2635	NYSE	AER	Thu, May 11, 2017	44.86	45.03	44.15	44.96
2634	NYSE	AER	Wed, May 10, 2017	46.00	46.00	44.99	45.03
2633	NYSE	AER	Tue, May 9, 2017	46.05	46.95	45.49	46.02
2632	NYSE	AER	Mon, May 8, 2017	45.07	45.42	44.64	45.09
2631	NYSE	AER	Fri, May 5, 2017	46.19	46.19	44.65	44.99
2630	NYSE	AER	Thu, May 4, 2017	46.49	46.77	45.69	46.11
2629	NYSE	AER	Wed, May 3, 2017	46.36	46.45	46.12	46.26
2628	NYSE	AER	Tue, May 2, 2017	46.34	46.63	46.14	46.41
2627	NYSE	AER	Mon, May 1, 2017	46.15	46.53	45.97	46.26
2626	NYSE	AER	Fri, Apr 28, 2017	45.58	46.11	45.34	46.01
2625	NYSE	AER	Thu, Apr 27, 2017	45.43	45.64	44.83	45.61
2624	NYSE	AER	Wed, Apr 26, 2017	45.15	45.63	45.11	45.38
2623	NYSE	AER	Tue, Apr 25, 2017	45.29	45.76	45.09	45.12
2622	NYSE	AER	Mon, Apr 24, 2017	44.64	45.59	44.43	45.09
2621	NYSE	AER	Fri, Apr 21, 2017	44.61	44.82	43.83	43.83
2620	NYSE	AER	Thu, Apr 20, 2017	44.23	44.85	44.02	44.64
2619	NYSE	AER	Wed, Apr 19, 2017	43.83	44.29	43.83	44.11
2618	NYSE	AER	Tue, Apr 18, 2017	43.47	43.82	43.23	43.64
2617	NYSE	AER	Mon, Apr 17, 2017	43.10	43.81	42.97	43.72
2616	NYSE	AER	Thu, Apr 13, 2017	43.39	43.73	42.85	43.03
2615	NYSE	AER	Wed, Apr 12, 2017	43.56	44.03	43.22	43.41
2614	NYSE	AER	Tue, Apr 11, 2017	44.08	44.19	43.66	44.02
2613	NYSE	AER	Mon, Apr 10, 2017	43.55	44.49	43.54	44.24
2612	NYSE	AER	Fri, Apr 7, 2017	43.95	44.15	43.28	43.38
2611	NYSE	AER	Thu, Apr 6, 2017	44.49	45.10	43.71	44.16
2610	NYSE	AER	Wed, Apr 5, 2017	45.81	46.33	45.44	45.46
2609	NYSE	AER	Tue, Apr 4, 2017	45.14	45.68	44.97	45.45
2608	NYSE	AER	Mon, Apr 3, 2017	46.00	46.24	44.89	45.33
2607	NYSE	AER	Fri, Mar 31, 2017	45.80	46.19	45.71	45.97
2606	NYSE	AER	Thu, Mar 30, 2017	45.51	46.04	45.48	45.91
2605	NYSE	AER	Wed, Mar 29, 2017	45.17	45.71	44.83	45.54
2604	NYSE	AER	Tue, Mar 28, 2017	44.21	45.38	44.20	45.20
2603	NYSE	AER	Mon, Mar 27, 2017	44.18	44.45	43.78	44.42
2602	NYSE	AER	Fri, Mar 24, 2017	44.78	45.18	44.38	44.57
2601	NYSE	AER	Thu, Mar 23, 2017	44.41	45.05	44.18	44.78
2600	NYSE	AER	Wed, Mar 22, 2017	44.00	44.40	43.63	44.33
2599	NYSE	AER	Tue, Mar 21, 2017	45.39	45.66	44.17	44.26
2598	NYSE	AER	Mon, Mar 20, 2017	45.45	45.65	45.08	45.25
2597	NYSE	AER	Fri, Mar 17, 2017	45.58	45.84	45.41	45.46
2596	NYSE	AER	Thu, Mar 16, 2017	45.44	45.88	45.39	45.63
2595	NYSE	AER	Wed, Mar 15, 2017	45.15	45.58	44.97	45.36
2594	NYSE	AER	Tue, Mar 14, 2017	45.43	45.43	44.37	45.12
2593	NYSE	AER	Mon, Mar 13, 2017	45.12	45.30	44.82	44.86
2592	NYSE	AER	Fri, Mar 10, 2017	45.14	45.29	44.94	45.14
2591	NYSE	AER	Thu, Mar 9, 2017	45.05	45.91	44.84	44.89
2590	NYSE	AER	Wed, Mar 8, 2017	45.24	45.74	45.03	45.31
2589	NYSE	AER	Tue, Mar 7, 2017	45.16	45.19	44.60	45.02
2588	NYSE	AER	Mon, Mar 6, 2017	45.65	45.68	44.54	45.24
2587	NYSE	AER	Fri, Mar 3, 2017	45.79	46.28	45.28	46.12
2586	NYSE	AER	Thu, Mar 2, 2017	46.12	46.37	45.79	45.81
2585	NYSE	AER	Wed, Mar 1, 2017	46.08	46.59	46.02	46.09
2584	NYSE	AER	Tue, Feb 28, 2017	45.49	45.72	45.13	45.30
2583	NYSE	AER	Mon, Feb 27, 2017	45.38	45.92	45.00	45.66
2582	NYSE	AER	Fri, Feb 24, 2017	45.38	45.38	44.78	45.35
2581	NYSE	AER	Thu, Feb 23, 2017	47.04	47.30	45.64	45.68
2580	NYSE	AER	Wed, Feb 22, 2017	47.62	47.85	46.66	46.89
2579	NYSE	AER	Tue, Feb 21, 2017	48.11	49.66	47.08	47.67
2578	NYSE	AER	Fri, Feb 17, 2017	46.36	46.91	46.05	46.65
2577	NYSE	AER	Thu, Feb 16, 2017	47.24	47.39	46.36	46.79
2576	NYSE	AER	Wed, Feb 15, 2017	46.87	47.37	46.80	47.14
2575	NYSE	AER	Tue, Feb 14, 2017	46.38	47.16	46.00	46.80
2574	NYSE	AER	Mon, Feb 13, 2017	46.41	47.14	46.36	46.41
2573	NYSE	AER	Fri, Feb 10, 2017	45.93	46.41	45.76	46.30
2572	NYSE	AER	Thu, Feb 9, 2017	45.14	46.09	45.05	45.94
2571	NYSE	AER	Wed, Feb 8, 2017	44.85	45.19	44.34	45.13
2570	NYSE	AER	Tue, Feb 7, 2017	44.86	45.15	44.55	44.95
2569	NYSE	AER	Mon, Feb 6, 2017	45.13	45.38	44.58	44.93
2568	NYSE	AER	Fri, Feb 3, 2017	44.55	45.30	44.29	45.10
2567	NYSE	AER	Thu, Feb 2, 2017	44.34	44.55	43.96	44.55
2566	NYSE	AER	Wed, Feb 1, 2017	44.39	44.98	43.93	44.40
2565	NYSE	AER	Tue, Jan 31, 2017	43.76	44.50	43.46	44.27
2564	NYSE	AER	Mon, Jan 30, 2017	43.87	44.15	43.35	44.13
2563	NYSE	AER	Fri, Jan 27, 2017	43.92	44.59	43.92	44.34
2562	NYSE	AER	Thu, Jan 26, 2017	44.00	44.51	43.80	44.24
2561	NYSE	AER	Wed, Jan 25, 2017	43.73	44.20	43.48	43.81
2560	NYSE	AER	Tue, Jan 24, 2017	42.15	43.33	42.10	43.18
2559	NYSE	AER	Mon, Jan 23, 2017	41.95	42.32	41.54	42.13
2558	NYSE	AER	Fri, Jan 20, 2017	41.94	42.60	41.78	42.08
2557	NYSE	AER	Thu, Jan 19, 2017	42.62	42.98	41.64	41.68
2556	NYSE	AER	Wed, Jan 18, 2017	42.13	42.83	41.77	42.53
2555	NYSE	AER	Tue, Jan 17, 2017	42.78	43.18	42.09	42.22
2554	NYSE	AER	Fri, Jan 13, 2017	42.93	43.61	42.92	43.00
2553	NYSE	AER	Thu, Jan 12, 2017	43.67	43.90	42.57	42.86
2552	NYSE	AER	Wed, Jan 11, 2017	43.21	44.35	43.16	43.76
2551	NYSE	AER	Tue, Jan 10, 2017	43.21	43.86	43.15	43.49
2550	NYSE	AER	Mon, Jan 9, 2017	43.59	43.61	42.88	43.14
2549	NYSE	AER	Fri, Jan 6, 2017	43.73	43.89	43.40	43.60
2548	NYSE	AER	Thu, Jan 5, 2017	43.25	44.23	43.25	43.69
2547	NYSE	AER	Wed, Jan 4, 2017	43.19	43.61	42.86	43.34
2546	NYSE	AER	Tue, Jan 3, 2017	42.02	42.78	41.83	42.74
2545	NYSE	AER	Fri, Dec 30, 2016	41.70	42.00	41.34	41.61
2544	NYSE	AER	Thu, Dec 29, 2016	41.79	42.04	41.35	41.57
2543	NYSE	AER	Wed, Dec 28, 2016	42.44	42.46	41.58	41.79
2542	NYSE	AER	Tue, Dec 27, 2016	42.24	42.61	42.12	42.35
2541	NYSE	AER	Fri, Dec 23, 2016	42.24	42.38	42.10	42.20
2540	NYSE	AER	Thu, Dec 22, 2016	43.13	43.35	42.10	42.23
2539	NYSE	AER	Wed, Dec 21, 2016	42.59	43.18	42.33	43.03
2538	NYSE	AER	Tue, Dec 20, 2016	42.69	42.87	42.40	42.62
2537	NYSE	AER	Mon, Dec 19, 2016	42.37	43.24	42.21	42.47
2536	NYSE	AER	Fri, Dec 16, 2016	42.76	43.22	42.38	42.44
2535	NYSE	AER	Thu, Dec 15, 2016	42.80	43.18	42.36	42.74
2534	NYSE	AER	Wed, Dec 14, 2016	43.48	44.07	42.69	42.78
2533	NYSE	AER	Tue, Dec 13, 2016	43.74	44.37	43.49	43.50
2532	NYSE	AER	Mon, Dec 12, 2016	44.30	44.30	43.37	43.60
2531	NYSE	AER	Fri, Dec 9, 2016	44.53	45.20	44.25	44.49
2530	NYSE	AER	Thu, Dec 8, 2016	44.15	44.75	44.15	44.53
2529	NYSE	AER	Wed, Dec 7, 2016	44.18	44.30	43.92	44.03
2528	NYSE	AER	Tue, Dec 6, 2016	43.75	44.17	43.46	44.03
2527	NYSE	AER	Mon, Dec 5, 2016	43.55	44.30	43.45	43.54
2526	NYSE	AER	Fri, Dec 2, 2016	43.09	43.81	42.88	43.33
2525	NYSE	AER	Thu, Dec 1, 2016	43.06	43.52	42.81	43.22
2524	NYSE	AER	Wed, Nov 30, 2016	43.76	44.15	42.65	42.85
2523	NYSE	AER	Tue, Nov 29, 2016	43.54	44.05	43.41	43.42
2522	NYSE	AER	Mon, Nov 28, 2016	44.27	44.29	43.32	43.60
2521	NYSE	AER	Fri, Nov 25, 2016	44.12	44.58	44.07	44.29
2520	NYSE	AER	Wed, Nov 23, 2016	43.70	44.35	43.48	43.90
2519	NYSE	AER	Tue, Nov 22, 2016	45.28	45.53	45.05	45.46
2518	NYSE	AER	Mon, Nov 21, 2016	44.73	45.20	44.37	45.17
2517	NYSE	AER	Fri, Nov 18, 2016	44.92	45.08	44.31	44.34
2516	NYSE	AER	Thu, Nov 17, 2016	44.04	45.04	43.75	44.98
2515	NYSE	AER	Wed, Nov 16, 2016	44.35	44.86	44.01	44.04
2514	NYSE	AER	Tue, Nov 15, 2016	43.45	44.52	43.31	44.45
2513	NYSE	AER	Mon, Nov 14, 2016	43.00	43.69	42.81	43.46
2512	NYSE	AER	Fri, Nov 11, 2016	41.49	42.37	41.38	42.33
2511	NYSE	AER	Thu, Nov 10, 2016	42.02	42.32	41.34	41.82
2510	NYSE	AER	Wed, Nov 9, 2016	41.52	42.08	40.62	41.79
2509	NYSE	AER	Tue, Nov 8, 2016	42.30	42.72	41.12	41.98
2508	NYSE	AER	Mon, Nov 7, 2016	41.98	42.17	41.42	41.71
2507	NYSE	AER	Fri, Nov 4, 2016	40.70	42.30	40.68	41.29
2506	NYSE	AER	Thu, Nov 3, 2016	40.53	41.02	40.46	40.77
2505	NYSE	AER	Wed, Nov 2, 2016	40.83	40.89	40.35	40.53
2504	NYSE	AER	Tue, Nov 1, 2016	41.36	42.36	40.40	40.68
2503	NYSE	AER	Mon, Oct 31, 2016	41.05	41.42	40.74	41.11
2502	NYSE	AER	Fri, Oct 28, 2016	41.12	41.56	40.64	40.99
2501	NYSE	AER	Thu, Oct 27, 2016	41.36	41.50	40.88	40.91
2500	NYSE	AER	Wed, Oct 26, 2016	40.54	41.48	40.42	41.15
2499	NYSE	AER	Tue, Oct 25, 2016	40.71	40.87	40.14	40.80
2498	NYSE	AER	Mon, Oct 24, 2016	40.97	41.31	40.85	40.85
2497	NYSE	AER	Fri, Oct 21, 2016	40.13	40.76	39.97	40.72
2496	NYSE	AER	Thu, Oct 20, 2016	40.80	41.15	40.51	40.79
2495	NYSE	AER	Wed, Oct 19, 2016	40.48	41.10	40.48	40.92
2494	NYSE	AER	Tue, Oct 18, 2016	39.74	40.42	39.42	40.40
2493	NYSE	AER	Mon, Oct 17, 2016	38.69	39.32	38.69	39.16
2492	NYSE	AER	Fri, Oct 14, 2016	39.24	39.86	38.72	38.77
2491	NYSE	AER	Thu, Oct 13, 2016	40.02	40.18	38.20	38.86
2490	NYSE	AER	Wed, Oct 12, 2016	40.55	40.83	40.20	40.50
2489	NYSE	AER	Tue, Oct 11, 2016	40.56	41.05	40.10	40.56
2488	NYSE	AER	Mon, Oct 10, 2016	40.25	40.99	40.16	40.66
2487	NYSE	AER	Fri, Oct 7, 2016	39.86	40.15	39.55	39.93
2486	NYSE	AER	Thu, Oct 6, 2016	39.96	40.12	39.62	40.08
2485	NYSE	AER	Wed, Oct 5, 2016	39.15	39.99	39.03	39.93
2484	NYSE	AER	Tue, Oct 4, 2016	39.22	39.56	38.65	38.93
2483	NYSE	AER	Mon, Oct 3, 2016	38.31	39.02	38.31	38.95
2482	NYSE	AER	Fri, Sep 30, 2016	38.12	38.63	37.83	38.49
2481	NYSE	AER	Thu, Sep 29, 2016	37.98	38.63	37.44	37.76
2480	NYSE	AER	Wed, Sep 28, 2016	37.14	38.08	37.05	38.04
2479	NYSE	AER	Tue, Sep 27, 2016	36.83	37.21	36.38	37.02
2478	NYSE	AER	Mon, Sep 26, 2016	37.54	37.54	36.75	36.93
2477	NYSE	AER	Fri, Sep 23, 2016	37.81	38.26	37.57	37.67
2476	NYSE	AER	Thu, Sep 22, 2016	37.92	38.17	37.83	38.00
2475	NYSE	AER	Wed, Sep 21, 2016	37.83	38.02	37.04	37.55
2474	NYSE	AER	Tue, Sep 20, 2016	38.83	38.85	37.70	37.73
2473	NYSE	AER	Mon, Sep 19, 2016	39.32	39.60	38.54	38.64
2472	NYSE	AER	Fri, Sep 16, 2016	39.84	40.00	39.00	39.03
2471	NYSE	AER	Thu, Sep 15, 2016	39.91	40.41	39.55	40.25
2470	NYSE	AER	Wed, Sep 14, 2016	39.46	40.16	39.22	39.99
2469	NYSE	AER	Tue, Sep 13, 2016	39.60	40.17	39.50	39.60
2468	NYSE	AER	Mon, Sep 12, 2016	38.84	40.24	38.58	40.13
2467	NYSE	AER	Fri, Sep 9, 2016	40.30	40.54	39.32	39.32
2466	NYSE	AER	Thu, Sep 8, 2016	40.28	40.90	40.09	40.67
2465	NYSE	AER	Wed, Sep 7, 2016	40.05	40.60	39.60	40.32
2464	NYSE	AER	Tue, Sep 6, 2016	40.61	40.72	39.85	40.07
2463	NYSE	AER	Fri, Sep 2, 2016	40.36	40.94	40.30	40.57
2462	NYSE	AER	Thu, Sep 1, 2016	40.05	40.51	39.58	40.14
2461	NYSE	AER	Wed, Aug 31, 2016	39.74	40.00	39.09	39.97
2460	NYSE	AER	Tue, Aug 30, 2016	39.56	40.01	39.50	39.80
2459	NYSE	AER	Mon, Aug 29, 2016	38.99	39.52	38.82	39.44
2458	NYSE	AER	Fri, Aug 26, 2016	39.16	39.91	38.81	39.00
2457	NYSE	AER	Thu, Aug 25, 2016	38.88	39.16	38.83	39.06
2456	NYSE	AER	Wed, Aug 24, 2016	39.44	39.88	38.97	39.01
2455	NYSE	AER	Tue, Aug 23, 2016	39.68	40.00	39.35	39.50
2454	NYSE	AER	Mon, Aug 22, 2016	38.86	38.98	38.44	38.74
2453	NYSE	AER	Fri, Aug 19, 2016	38.79	39.27	38.52	39.15
2452	NYSE	AER	Thu, Aug 18, 2016	39.29	39.64	38.74	38.99
2451	NYSE	AER	Wed, Aug 17, 2016	38.55	39.42	38.36	39.35
2450	NYSE	AER	Tue, Aug 16, 2016	38.36	38.74	38.33	38.55
2449	NYSE	AER	Mon, Aug 15, 2016	38.15	38.70	38.15	38.41
2448	NYSE	AER	Fri, Aug 12, 2016	38.13	38.33	37.82	38.04
2447	NYSE	AER	Thu, Aug 11, 2016	38.34	38.54	38.14	38.15
2446	NYSE	AER	Wed, Aug 10, 2016	37.65	38.45	37.21	38.16
2445	NYSE	AER	Tue, Aug 9, 2016	37.79	38.55	36.83	38.22
2444	NYSE	AER	Mon, Aug 8, 2016	36.89	37.76	36.81	37.76
2443	NYSE	AER	Fri, Aug 5, 2016	36.22	36.84	36.16	36.72
2442	NYSE	AER	Thu, Aug 4, 2016	36.09	36.43	35.49	35.84
2441	NYSE	AER	Wed, Aug 3, 2016	35.40	36.36	35.28	36.25
2440	NYSE	AER	Tue, Aug 2, 2016	36.50	36.74	35.31	35.43
2439	NYSE	AER	Mon, Aug 1, 2016	36.59	36.87	36.14	36.49
2438	NYSE	AER	Fri, Jul 29, 2016	36.41	36.68	36.14	36.51
2437	NYSE	AER	Thu, Jul 28, 2016	36.46	36.52	35.93	36.41
2436	NYSE	AER	Wed, Jul 27, 2016	36.47	36.77	36.20	36.65
2435	NYSE	AER	Tue, Jul 26, 2016	36.17	36.80	36.06	36.35
2434	NYSE	AER	Mon, Jul 25, 2016	35.70	36.45	35.43	36.41
2433	NYSE	AER	Fri, Jul 22, 2016	37.53	37.53	35.67	35.74
2432	NYSE	AER	Thu, Jul 21, 2016	37.78	38.18	37.34	37.54
2431	NYSE	AER	Wed, Jul 20, 2016	37.69	38.00	37.29	37.66
2430	NYSE	AER	Tue, Jul 19, 2016	37.61	38.00	37.44	37.59
2429	NYSE	AER	Mon, Jul 18, 2016	37.03	37.84	36.77	37.80
2428	NYSE	AER	Fri, Jul 15, 2016	37.07	37.27	36.67	36.92
2427	NYSE	AER	Thu, Jul 14, 2016	36.70	37.04	36.41	36.88
2426	NYSE	AER	Wed, Jul 13, 2016	36.38	36.52	35.59	36.11
2425	NYSE	AER	Tue, Jul 12, 2016	35.75	36.39	35.58	36.28
2424	NYSE	AER	Mon, Jul 11, 2016	34.99	35.45	34.82	35.01
2423	NYSE	AER	Fri, Jul 8, 2016	33.61	34.81	33.49	34.50
2422	NYSE	AER	Thu, Jul 7, 2016	32.98	33.55	32.67	33.03
2421	NYSE	AER	Wed, Jul 6, 2016	32.20	32.91	31.66	32.74
2420	NYSE	AER	Tue, Jul 5, 2016	33.40	33.42	32.15	32.52
2419	NYSE	AER	Fri, Jul 1, 2016	33.51	34.31	33.46	33.87
2418	NYSE	AER	Thu, Jun 30, 2016	33.30	33.80	32.65	33.59
2417	NYSE	AER	Wed, Jun 29, 2016	32.75	33.42	32.50	33.22
2416	NYSE	AER	Tue, Jun 28, 2016	32.24	33.43	31.81	32.14
2415	NYSE	AER	Mon, Jun 27, 2016	34.10	34.11	31.45	31.55
2414	NYSE	AER	Fri, Jun 24, 2016	36.56	36.56	34.41	34.56
2413	NYSE	AER	Thu, Jun 23, 2016	38.60	39.00	38.26	38.34
2412	NYSE	AER	Wed, Jun 22, 2016	38.34	38.99	38.04	38.10
2411	NYSE	AER	Tue, Jun 21, 2016	38.22	38.54	37.68	38.34
2410	NYSE	AER	Mon, Jun 20, 2016	37.74	38.40	37.66	38.08
2409	NYSE	AER	Fri, Jun 17, 2016	36.93	37.46	36.73	36.98
2408	NYSE	AER	Thu, Jun 16, 2016	36.50	36.96	36.16	36.86
2407	NYSE	AER	Wed, Jun 15, 2016	36.97	37.76	36.77	36.86
2406	NYSE	AER	Tue, Jun 14, 2016	36.61	37.08	36.20	36.82
2405	NYSE	AER	Mon, Jun 13, 2016	37.11	37.30	36.69	36.78
2404	NYSE	AER	Fri, Jun 10, 2016	38.55	38.67	37.25	37.44
2403	NYSE	AER	Thu, Jun 9, 2016	39.66	39.72	38.91	39.14
2402	NYSE	AER	Wed, Jun 8, 2016	40.06	40.81	39.35	39.85
2401	NYSE	AER	Tue, Jun 7, 2016	39.83	40.17	39.67	40.00
2400	NYSE	AER	Mon, Jun 6, 2016	38.37	39.60	38.25	39.60
2399	NYSE	AER	Fri, Jun 3, 2016	38.73	38.77	37.41	38.29
2398	NYSE	AER	Thu, Jun 2, 2016	38.58	38.91	38.34	38.91
2397	NYSE	AER	Wed, Jun 1, 2016	38.90	38.90	37.71	38.82
2396	NYSE	AER	Tue, May 31, 2016	39.14	39.83	38.35	39.09
2395	NYSE	AER	Fri, May 27, 2016	38.66	39.35	38.60	38.84
2394	NYSE	AER	Thu, May 26, 2016	39.11	39.40	38.45	38.64
2393	NYSE	AER	Wed, May 25, 2016	38.49	39.16	38.39	39.00
2392	NYSE	AER	Tue, May 24, 2016	37.30	38.45	37.24	38.35
2391	NYSE	AER	Mon, May 23, 2016	37.25	37.48	36.75	36.98
2390	NYSE	AER	Fri, May 20, 2016	36.83	37.91	36.83	37.29
2389	NYSE	AER	Thu, May 19, 2016	37.46	38.16	36.48	36.61
2388	NYSE	AER	Wed, May 18, 2016	37.89	38.83	37.43	37.80
2387	NYSE	AER	Tue, May 17, 2016	37.34	38.92	36.31	38.01
2386	NYSE	AER	Mon, May 16, 2016	36.77	37.71	36.71	37.31
2385	NYSE	AER	Fri, May 13, 2016	36.17	37.61	36.10	36.61
2384	NYSE	AER	Thu, May 12, 2016	41.20	41.41	35.52	36.84
2383	NYSE	AER	Wed, May 11, 2016	40.38	41.17	39.93	40.25
2382	NYSE	AER	Tue, May 10, 2016	40.00	40.63	39.83	40.42
2381	NYSE	AER	Mon, May 9, 2016	40.66	41.05	39.83	40.01
2380	NYSE	AER	Fri, May 6, 2016	39.83	40.88	39.72	40.75
2379	NYSE	AER	Thu, May 5, 2016	39.74	40.15	39.43	39.95
2378	NYSE	AER	Wed, May 4, 2016	39.27	40.29	38.83	39.59
2377	NYSE	AER	Tue, May 3, 2016	39.68	39.95	39.01	39.50
2376	NYSE	AER	Mon, May 2, 2016	40.10	40.69	39.78	40.38
2375	NYSE	AER	Fri, Apr 29, 2016	41.09	41.09	38.95	40.01
2374	NYSE	AER	Thu, Apr 28, 2016	41.87	42.17	41.04	41.21
2373	NYSE	AER	Wed, Apr 27, 2016	41.48	42.34	41.34	42.19
2372	NYSE	AER	Tue, Apr 26, 2016	40.67	41.30	40.58	41.15
2371	NYSE	AER	Mon, Apr 25, 2016	41.21	41.52	40.32	40.60
2370	NYSE	AER	Fri, Apr 22, 2016	40.58	41.52	40.40	41.43
2369	NYSE	AER	Thu, Apr 21, 2016	40.42	40.92	40.09	40.60
2368	NYSE	AER	Wed, Apr 20, 2016	40.53	41.00	40.48	40.49
2367	NYSE	AER	Tue, Apr 19, 2016	40.07	40.89	40.07	40.50
2366	NYSE	AER	Mon, Apr 18, 2016	39.40	40.20	39.36	39.96
2365	NYSE	AER	Fri, Apr 15, 2016	39.34	39.84	38.89	39.73
2364	NYSE	AER	Thu, Apr 14, 2016	39.51	39.89	39.12	39.47
2363	NYSE	AER	Wed, Apr 13, 2016	39.08	39.50	38.77	39.46
2362	NYSE	AER	Tue, Apr 12, 2016	38.22	38.84	38.00	38.52
2361	NYSE	AER	Mon, Apr 11, 2016	37.87	39.08	37.87	38.21
2360	NYSE	AER	Fri, Apr 8, 2016	37.26	38.35	37.26	37.88
2359	NYSE	AER	Thu, Apr 7, 2016	37.09	37.65	36.42	36.70
2358	NYSE	AER	Wed, Apr 6, 2016	37.06	37.72	36.94	37.46
2357	NYSE	AER	Tue, Apr 5, 2016	38.25	38.25	38.25	37.16
2356	NYSE	AER	Mon, Apr 4, 2016	38.83	39.13	38.12	38.25
2355	NYSE	AER	Fri, Apr 1, 2016	38.37	39.04	37.32	38.89
2354	NYSE	AER	Thu, Mar 31, 2016	38.91	39.46	38.55	38.76
2353	NYSE	AER	Wed, Mar 30, 2016	38.88	39.78	38.66	39.11
2352	NYSE	AER	Tue, Mar 29, 2016	37.86	38.55	37.51	38.39
2351	NYSE	AER	Mon, Mar 28, 2016	37.70	38.30	36.89	38.04
2350	NYSE	AER	Thu, Mar 24, 2016	38.07	38.07	38.07	37.51
2349	NYSE	AER	Wed, Mar 23, 2016	38.36	38.58	37.57	38.07
2348	NYSE	AER	Tue, Mar 22, 2016	38.25	38.73	37.72	38.54
2347	NYSE	AER	Mon, Mar 21, 2016	38.05	38.84	38.05	38.57
2346	NYSE	AER	Fri, Mar 18, 2016	38.75	39.31	38.02	38.32
2345	NYSE	AER	Thu, Mar 17, 2016	37.67	38.86	37.42	38.41
2344	NYSE	AER	Wed, Mar 16, 2016	36.88	38.00	36.81	37.68
2343	NYSE	AER	Tue, Mar 15, 2016	37.94	37.94	37.94	36.82
2342	NYSE	AER	Mon, Mar 14, 2016	37.53	38.16	37.27	37.94
2341	NYSE	AER	Fri, Mar 11, 2016	36.40	36.40	36.40	37.61
2340	NYSE	AER	Thu, Mar 10, 2016	36.87	36.87	36.87	36.40
2339	NYSE	AER	Wed, Mar 9, 2016	36.42	37.33	36.36	36.95
2338	NYSE	AER	Tue, Mar 8, 2016	37.24	37.48	36.18	36.19
2337	NYSE	AER	Mon, Mar 7, 2016	37.21	38.14	36.96	37.76
2336	NYSE	AER	Fri, Mar 4, 2016	38.34	38.34	37.17	37.63
2335	NYSE	AER	Thu, Mar 3, 2016	37.75	37.75	37.75	37.99
2334	NYSE	AER	Wed, Mar 2, 2016	36.26	37.80	36.07	37.75
2333	NYSE	AER	Tue, Mar 1, 2016	36.16	36.69	35.90	36.68
2332	NYSE	AER	Mon, Feb 29, 2016	35.41	36.09	34.98	35.73
2331	NYSE	AER	Fri, Feb 26, 2016	35.08	35.99	34.83	35.49
2330	NYSE	AER	Thu, Feb 25, 2016	34.03	34.70	33.69	34.66
2329	NYSE	AER	Wed, Feb 24, 2016	32.77	34.20	32.23	34.15
2328	NYSE	AER	Tue, Feb 23, 2016	32.52	34.69	32.26	33.17
2327	NYSE	AER	Mon, Feb 22, 2016	32.50	33.47	32.50	33.42
2326	NYSE	AER	Fri, Feb 19, 2016	31.37	31.78	30.72	31.70
2325	NYSE	AER	Thu, Feb 18, 2016	31.22	32.51	30.66	32.00
2324	NYSE	AER	Wed, Feb 17, 2016	29.39	31.41	29.28	30.97
2323	NYSE	AER	Tue, Feb 16, 2016	28.64	29.23	28.10	29.15
2322	NYSE	AER	Fri, Feb 12, 2016	26.70	28.10	26.55	28.06
2321	NYSE	AER	Thu, Feb 11, 2016	26.07	27.07	25.94	26.34
2320	NYSE	AER	Wed, Feb 10, 2016	27.00	27.45	26.63	27.05
2319	NYSE	AER	Tue, Feb 9, 2016	25.00	27.29	24.61	26.79
2318	NYSE	AER	Mon, Feb 8, 2016	27.52	27.57	25.07	25.54
2317	NYSE	AER	Fri, Feb 5, 2016	28.75	29.41	27.63	27.84
2316	NYSE	AER	Thu, Feb 4, 2016	28.37	29.39	28.15	28.97
2315	NYSE	AER	Wed, Feb 3, 2016	29.00	29.18	26.84	28.43
2314	NYSE	AER	Tue, Feb 2, 2016	30.44	30.52	28.52	28.64
2313	NYSE	AER	Mon, Feb 1, 2016	30.34	31.20	30.02	31.04
2312	NYSE	AER	Fri, Jan 29, 2016	29.24	30.77	28.90	30.71
2311	NYSE	AER	Thu, Jan 28, 2016	30.75	30.88	28.70	28.84
2310	NYSE	AER	Wed, Jan 27, 2016	31.55	31.68	29.83	30.28
2309	NYSE	AER	Tue, Jan 26, 2016	31.05	32.03	31.00	31.76
2308	NYSE	AER	Mon, Jan 25, 2016	32.74	32.83	30.63	30.80
2307	NYSE	AER	Fri, Jan 22, 2016	33.06	33.33	32.26	32.95
2306	NYSE	AER	Thu, Jan 21, 2016	31.40	33.07	31.07	32.09
2305	NYSE	AER	Wed, Jan 20, 2016	32.10	32.10	29.65	31.40
2304	NYSE	AER	Tue, Jan 19, 2016	34.56	34.78	32.47	32.85
2303	NYSE	AER	Fri, Jan 15, 2016	34.76	35.88	33.90	34.01
2302	NYSE	AER	Thu, Jan 14, 2016	35.92	37.03	34.80	36.55
2301	NYSE	AER	Wed, Jan 13, 2016	38.00	38.36	35.83	36.10
2300	NYSE	AER	Tue, Jan 12, 2016	37.17	38.07	36.98	37.90
2299	NYSE	AER	Mon, Jan 11, 2016	37.13	37.20	35.85	36.70
2298	NYSE	AER	Fri, Jan 8, 2016	38.40	38.50	36.62	36.71
2297	NYSE	AER	Thu, Jan 7, 2016	39.16	39.30	37.53	37.90
2296	NYSE	AER	Wed, Jan 6, 2016	40.34	40.56	39.68	39.95
2295	NYSE	AER	Tue, Jan 5, 2016	42.06	42.42	40.64	40.99
2294	NYSE	AER	Mon, Jan 4, 2016	42.31	42.41	41.02	41.77
2293	NYSE	AER	Thu, Dec 31, 2015	42.74	43.53	42.58	43.16
2292	NYSE	AER	Wed, Dec 30, 2015	43.48	43.83	42.85	42.98
2291	NYSE	AER	Tue, Dec 29, 2015	43.19	43.56	42.93	43.51
2290	NYSE	AER	Mon, Dec 28, 2015	42.95	43.14	42.19	42.75
2289	NYSE	AER	Thu, Dec 24, 2015	43.08	43.39	42.79	43.15
2288	NYSE	AER	Wed, Dec 23, 2015	42.09	43.05	41.97	43.04
2287	NYSE	AER	Tue, Dec 22, 2015	41.65	42.04	41.27	41.81
2286	NYSE	AER	Mon, Dec 21, 2015	40.29	41.43	40.27	41.41
2285	NYSE	AER	Fri, Dec 18, 2015	39.93	40.45	39.70	40.14
2284	NYSE	AER	Thu, Dec 17, 2015	41.28	42.37	40.05	40.16
2283	NYSE	AER	Wed, Dec 16, 2015	40.64	41.29	39.88	40.85
2282	NYSE	AER	Tue, Dec 15, 2015	39.76	40.67	39.70	40.17
2281	NYSE	AER	Mon, Dec 14, 2015	40.29	40.47	38.87	39.52
2280	NYSE	AER	Fri, Dec 11, 2015	41.10	41.48	40.17	40.37
2279	NYSE	AER	Thu, Dec 10, 2015	40.92	42.08	40.88	41.54
2278	NYSE	AER	Wed, Dec 9, 2015	42.10	42.77	41.17	41.31
2277	NYSE	AER	Tue, Dec 8, 2015	43.98	43.99	41.99	42.12
2276	NYSE	AER	Mon, Dec 7, 2015	45.39	45.39	44.09	44.49
2275	NYSE	AER	Fri, Dec 4, 2015	44.46	45.26	44.32	45.25
2274	NYSE	AER	Thu, Dec 3, 2015	45.64	45.87	44.15	44.53
2273	NYSE	AER	Wed, Dec 2, 2015	45.80	46.32	45.10	45.28
2272	NYSE	AER	Tue, Dec 1, 2015	45.43	46.06	44.87	45.77
2271	NYSE	AER	Mon, Nov 30, 2015	44.41	45.46	44.21	45.44
2270	NYSE	AER	Fri, Nov 27, 2015	43.83	44.37	43.60	44.23
2269	NYSE	AER	Wed, Nov 25, 2015	43.64	44.04	43.41	43.72
2268	NYSE	AER	Tue, Nov 24, 2015	43.42	43.74	43.12	43.73
2267	NYSE	AER	Mon, Nov 23, 2015	43.24	44.12	43.04	43.90
2266	NYSE	AER	Fri, Nov 20, 2015	43.23	43.83	43.09	43.24
2265	NYSE	AER	Thu, Nov 19, 2015	42.75	43.06	42.50	42.83
2264	NYSE	AER	Wed, Nov 18, 2015	41.94	42.81	41.87	42.80
2263	NYSE	AER	Tue, Nov 17, 2015	41.78	42.89	41.01	41.56
2262	NYSE	AER	Mon, Nov 16, 2015	40.42	41.82	40.37	41.78
2261	NYSE	AER	Fri, Nov 13, 2015	39.60	40.77	39.48	40.53
2260	NYSE	AER	Thu, Nov 12, 2015	40.51	40.93	39.09	39.60
2259	NYSE	AER	Wed, Nov 11, 2015	40.54	40.99	40.18	40.86
2258	NYSE	AER	Tue, Nov 10, 2015	42.04	42.72	39.86	40.30
2257	NYSE	AER	Mon, Nov 9, 2015	42.39	42.44	40.99	41.22
2256	NYSE	AER	Fri, Nov 6, 2015	41.00	42.63	40.75	42.52
2255	NYSE	AER	Thu, Nov 5, 2015	41.31	41.56	40.29	41.04
2254	NYSE	AER	Wed, Nov 4, 2015	41.52	41.80	40.99	41.28
2253	NYSE	AER	Tue, Nov 3, 2015	41.90	42.22	40.75	41.46
2252	NYSE	AER	Mon, Nov 2, 2015	41.50	42.14	41.41	42.05
2251	NYSE	AER	Fri, Oct 30, 2015	41.24	42.01	41.02	41.50
2250	NYSE	AER	Thu, Oct 29, 2015	40.20	41.21	40.14	40.98
2249	NYSE	AER	Wed, Oct 28, 2015	40.30	41.03	39.74	40.42
2248	NYSE	AER	Tue, Oct 27, 2015	40.73	41.00	39.47	39.69
2247	NYSE	AER	Mon, Oct 26, 2015	41.34	41.62	40.67	41.00
2246	NYSE	AER	Fri, Oct 23, 2015	40.94	42.07	40.82	41.34
2245	NYSE	AER	Thu, Oct 22, 2015	39.85	40.74	39.55	40.37
2244	NYSE	AER	Wed, Oct 21, 2015	40.43	40.64	39.66	39.78
2243	NYSE	AER	Tue, Oct 20, 2015	39.62	40.47	39.39	40.26
2242	NYSE	AER	Mon, Oct 19, 2015	39.17	40.14	39.00	39.83
2241	NYSE	AER	Fri, Oct 16, 2015	40.48	40.87	39.15	39.31
2240	NYSE	AER	Thu, Oct 15, 2015	40.55	41.37	39.84	40.56
2239	NYSE	AER	Wed, Oct 14, 2015	42.83	43.54	39.18	39.92
2238	NYSE	AER	Tue, Oct 13, 2015	42.84	43.42	42.56	42.83
2237	NYSE	AER	Mon, Oct 12, 2015	43.17	43.34	42.79	43.24
2236	NYSE	AER	Fri, Oct 9, 2015	43.24	43.82	42.86	43.06
2235	NYSE	AER	Thu, Oct 8, 2015	42.48	43.25	41.99	43.18
2234	NYSE	AER	Wed, Oct 7, 2015	42.08	42.88	41.57	42.73
2233	NYSE	AER	Tue, Oct 6, 2015	41.76	42.36	41.54	41.67
2232	NYSE	AER	Mon, Oct 5, 2015	41.03	42.04	40.77	41.84
2231	NYSE	AER	Fri, Oct 2, 2015	38.13	40.49	37.75	40.49
2230	NYSE	AER	Thu, Oct 1, 2015	38.37	38.96	38.10	38.45
2229	NYSE	AER	Wed, Sep 30, 2015	38.21	38.46	37.81	38.24
2228	NYSE	AER	Tue, Sep 29, 2015	38.28	38.67	37.47	37.71
2227	NYSE	AER	Mon, Sep 28, 2015	40.65	40.65	38.21	38.29
2226	NYSE	AER	Fri, Sep 25, 2015	42.06	42.08	40.79	40.96
2225	NYSE	AER	Thu, Sep 24, 2015	41.37	41.51	40.63	41.40
2224	NYSE	AER	Wed, Sep 23, 2015	42.35	42.74	41.54	41.86
2223	NYSE	AER	Tue, Sep 22, 2015	42.33	42.48	41.74	42.36
2222	NYSE	AER	Mon, Sep 21, 2015	43.92	44.36	42.90	42.99
2221	NYSE	AER	Fri, Sep 18, 2015	42.55	42.96	42.19	42.41
2220	NYSE	AER	Thu, Sep 17, 2015	42.97	43.86	42.75	43.28
2219	NYSE	AER	Wed, Sep 16, 2015	42.50	43.06	42.50	42.93
2218	NYSE	AER	Tue, Sep 15, 2015	41.77	42.60	41.65	42.57
2217	NYSE	AER	Mon, Sep 14, 2015	42.28	42.41	41.39	41.76
2216	NYSE	AER	Fri, Sep 11, 2015	42.19	42.59	41.82	42.21
2215	NYSE	AER	Thu, Sep 10, 2015	41.69	43.41	41.69	42.21
2214	NYSE	AER	Wed, Sep 9, 2015	42.92	42.99	41.61	41.65
2213	NYSE	AER	Tue, Sep 8, 2015	41.31	42.44	41.12	42.36
2212	NYSE	AER	Fri, Sep 4, 2015	41.09	41.18	40.29	40.47
2211	NYSE	AER	Thu, Sep 3, 2015	41.17	42.01	41.06	41.24
2210	NYSE	AER	Wed, Sep 2, 2015	41.21	41.30	40.50	41.05
2209	NYSE	AER	Tue, Sep 1, 2015	41.34	41.40	40.45	40.49
2208	NYSE	AER	Mon, Aug 31, 2015	42.00	42.39	41.50	42.04
2207	NYSE	AER	Fri, Aug 28, 2015	41.63	42.68	41.62	42.26
2206	NYSE	AER	Thu, Aug 27, 2015	41.37	42.48	41.16	41.77
2205	NYSE	AER	Wed, Aug 26, 2015	40.59	40.94	39.70	40.84
2204	NYSE	AER	Tue, Aug 25, 2015	41.70	41.91	39.28	39.32
2203	NYSE	AER	Mon, Aug 24, 2015	40.91	42.66	39.60	40.33
2202	NYSE	AER	Fri, Aug 21, 2015	44.43	44.89	42.98	43.30
2201	NYSE	AER	Thu, Aug 20, 2015	46.50	46.67	44.64	44.75
2200	NYSE	AER	Wed, Aug 19, 2015	47.78	47.90	46.57	46.71
2199	NYSE	AER	Tue, Aug 18, 2015	48.33	48.46	47.88	48.01
2198	NYSE	AER	Mon, Aug 17, 2015	47.11	48.55	46.96	48.49
2197	NYSE	AER	Fri, Aug 14, 2015	47.22	47.36	46.73	47.27
2196	NYSE	AER	Thu, Aug 13, 2015	47.64	47.84	46.97	47.05
2195	NYSE	AER	Wed, Aug 12, 2015	47.06	47.57	46.47	47.47
2194	NYSE	AER	Tue, Aug 11, 2015	49.04	49.04	46.77	47.39
2193	NYSE	AER	Mon, Aug 10, 2015	46.95	48.24	46.87	48.22
2192	NYSE	AER	Fri, Aug 7, 2015	46.20	46.63	45.96	46.54
2191	NYSE	AER	Thu, Aug 6, 2015	46.82	47.10	45.98	46.22
2190	NYSE	AER	Wed, Aug 5, 2015	47.02	47.41	46.49	46.75
2189	NYSE	AER	Tue, Aug 4, 2015	46.56	47.29	46.56	46.80
2188	NYSE	AER	Mon, Aug 3, 2015	46.91	46.91	45.83	46.66
2187	NYSE	AER	Fri, Jul 31, 2015	46.57	48.10	46.53	46.84
2186	NYSE	AER	Thu, Jul 30, 2015	46.08	46.23	45.49	46.13
2185	NYSE	AER	Wed, Jul 29, 2015	44.88	46.21	44.60	46.19
2184	NYSE	AER	Tue, Jul 28, 2015	44.55	45.10	43.92	44.67
2183	NYSE	AER	Mon, Jul 27, 2015	45.12	45.13	44.13	44.33
2182	NYSE	AER	Fri, Jul 24, 2015	46.02	46.17	44.96	45.29
2181	NYSE	AER	Thu, Jul 23, 2015	46.66	46.95	45.81	46.02
2180	NYSE	AER	Wed, Jul 22, 2015	47.42	47.44	46.39	46.73
2179	NYSE	AER	Tue, Jul 21, 2015	47.35	47.74	47.16	47.53
2178	NYSE	AER	Mon, Jul 20, 2015	47.25	47.40	46.80	47.35
2177	NYSE	AER	Fri, Jul 17, 2015	47.05	47.31	46.69	47.15
2176	NYSE	AER	Thu, Jul 16, 2015	46.82	47.11	46.43	47.05
2175	NYSE	AER	Wed, Jul 15, 2015	46.99	47.18	46.32	46.40
2174	NYSE	AER	Tue, Jul 14, 2015	46.68	47.24	46.64	46.95
2173	NYSE	AER	Mon, Jul 13, 2015	46.59	46.89	46.54	46.89
2172	NYSE	AER	Fri, Jul 10, 2015	45.30	46.00	45.30	45.79
2171	NYSE	AER	Thu, Jul 9, 2015	44.89	45.37	44.80	44.89
2170	NYSE	AER	Wed, Jul 8, 2015	44.65	45.10	44.10	44.35
2169	NYSE	AER	Tue, Jul 7, 2015	45.13	45.38	43.67	45.11
2168	NYSE	AER	Mon, Jul 6, 2015	45.19	45.65	44.74	45.05
2167	NYSE	AER	Thu, Jul 2, 2015	45.89	46.06	45.32	45.64
2166	NYSE	AER	Wed, Jul 1, 2015	46.24	46.43	45.57	45.79
2165	NYSE	AER	Tue, Jun 30, 2015	46.36	46.66	45.50	45.79
2164	NYSE	AER	Mon, Jun 29, 2015	46.45	46.72	45.89	45.99
2163	NYSE	AER	Fri, Jun 26, 2015	47.30	47.50	46.84	46.89
2162	NYSE	AER	Thu, Jun 25, 2015	47.94	47.95	47.18	47.23
2161	NYSE	AER	Wed, Jun 24, 2015	47.77	48.09	47.53	47.70
2160	NYSE	AER	Tue, Jun 23, 2015	46.85	48.07	46.82	47.98
2159	NYSE	AER	Mon, Jun 22, 2015	46.85	47.25	46.74	46.82
2158	NYSE	AER	Fri, Jun 19, 2015	46.95	47.08	46.37	46.42
2157	NYSE	AER	Thu, Jun 18, 2015	46.79	47.81	46.17	47.08
2156	NYSE	AER	Wed, Jun 17, 2015	46.72	47.20	46.35	46.86
2155	NYSE	AER	Tue, Jun 16, 2015	46.61	47.04	46.48	46.61
2154	NYSE	AER	Mon, Jun 15, 2015	47.07	47.23	46.50	46.56
2153	NYSE	AER	Fri, Jun 12, 2015	47.65	47.89	47.10	47.30
2152	NYSE	AER	Thu, Jun 11, 2015	48.38	48.45	47.22	47.69
2151	NYSE	AER	Wed, Jun 10, 2015	48.24	48.57	48.08	48.35
2150	NYSE	AER	Tue, Jun 9, 2015	47.95	48.47	47.85	48.10
2149	NYSE	AER	Mon, Jun 8, 2015	48.50	48.75	47.91	47.95
2148	NYSE	AER	Fri, Jun 5, 2015	48.62	48.75	47.90	48.53
2147	NYSE	AER	Thu, Jun 4, 2015	48.96	49.21	48.50	48.50
2146	NYSE	AER	Wed, Jun 3, 2015	50.29	51.50	49.85	50.34
2145	NYSE	AER	Tue, Jun 2, 2015	47.32	50.67	47.28	49.93
2144	NYSE	AER	Mon, Jun 1, 2015	48.44	48.69	47.83	48.24
2143	NYSE	AER	Fri, May 29, 2015	48.96	49.12	48.20	48.24
2142	NYSE	AER	Thu, May 28, 2015	48.50	48.89	48.26	48.88
2141	NYSE	AER	Wed, May 27, 2015	47.85	48.82	47.76	48.62
2140	NYSE	AER	Tue, May 26, 2015	48.03	48.03	47.54	47.80
2139	NYSE	AER	Fri, May 22, 2015	48.18	48.35	47.96	48.07
2138	NYSE	AER	Thu, May 21, 2015	47.85	48.53	47.85	48.21
2137	NYSE	AER	Wed, May 20, 2015	48.50	48.50	47.31	47.96
2136	NYSE	AER	Tue, May 19, 2015	48.81	48.99	48.05	48.22
2135	NYSE	AER	Mon, May 18, 2015	48.87	49.11	48.54	48.80
2134	NYSE	AER	Fri, May 15, 2015	48.83	49.00	48.60	48.96
2133	NYSE	AER	Thu, May 14, 2015	49.25	49.25	48.75	48.99
2132	NYSE	AER	Wed, May 13, 2015	48.59	49.60	48.54	49.00
2131	NYSE	AER	Tue, May 12, 2015	48.35	48.78	47.90	48.48
2130	NYSE	AER	Mon, May 11, 2015	49.25	49.85	47.19	48.18
2129	NYSE	AER	Fri, May 8, 2015	48.69	49.51	48.69	49.07
2128	NYSE	AER	Thu, May 7, 2015	48.04	48.45	47.69	48.35
2127	NYSE	AER	Wed, May 6, 2015	48.57	48.66	48.01	48.21
2126	NYSE	AER	Tue, May 5, 2015	49.23	49.38	48.41	48.49
2125	NYSE	AER	Mon, May 4, 2015	49.53	49.79	48.98	49.18
2124	NYSE	AER	Fri, May 1, 2015	46.99	49.26	46.81	49.04
2123	NYSE	AER	Thu, Apr 30, 2015	46.80	47.08	46.45	46.68
2122	NYSE	AER	Wed, Apr 29, 2015	46.75	47.17	46.62	46.75
2121	NYSE	AER	Tue, Apr 28, 2015	46.62	47.03	46.23	46.91
2120	NYSE	AER	Mon, Apr 27, 2015	46.95	47.22	46.66	46.80
2119	NYSE	AER	Fri, Apr 24, 2015	46.45	46.86	46.19	46.86
2118	NYSE	AER	Thu, Apr 23, 2015	46.26	46.84	46.25	46.61
2117	NYSE	AER	Wed, Apr 22, 2015	46.25	46.64	45.88	46.44
2116	NYSE	AER	Tue, Apr 21, 2015	46.71	46.92	46.16	46.25
2115	NYSE	AER	Mon, Apr 20, 2015	46.21	46.83	46.05	46.54
2114	NYSE	AER	Fri, Apr 17, 2015	46.04	46.23	45.73	45.96
2113	NYSE	AER	Thu, Apr 16, 2015	46.12	46.18	45.61	46.08
2112	NYSE	AER	Wed, Apr 15, 2015	46.63	46.63	46.12	46.16
2111	NYSE	AER	Tue, Apr 14, 2015	46.48	46.60	46.09	46.40
2110	NYSE	AER	Mon, Apr 13, 2015	46.79	47.22	46.43	46.47
2109	NYSE	AER	Fri, Apr 10, 2015	45.89	46.83	45.72	46.75
2108	NYSE	AER	Thu, Apr 9, 2015	45.34	45.98	45.28	45.86
2107	NYSE	AER	Wed, Apr 8, 2015	45.14	45.75	45.01	45.43
2106	NYSE	AER	Tue, Apr 7, 2015	45.25	45.87	44.90	45.05
2105	NYSE	AER	Mon, Apr 6, 2015	44.55	45.07	44.44	44.53
2104	NYSE	AER	Thu, Apr 2, 2015	44.72	45.73	44.68	44.76
2103	NYSE	AER	Wed, Apr 1, 2015	43.62	44.86	43.55	44.49
2102	NYSE	AER	Tue, Mar 31, 2015	44.43	44.43	43.55	43.65
2101	NYSE	AER	Mon, Mar 30, 2015	44.00	44.79	43.99	44.59
2100	NYSE	AER	Fri, Mar 27, 2015	43.85	44.01	43.46	43.97
2099	NYSE	AER	Thu, Mar 26, 2015	43.66	44.20	43.47	43.82
2098	NYSE	AER	Wed, Mar 25, 2015	44.33	44.43	43.85	43.86
2097	NYSE	AER	Tue, Mar 24, 2015	44.41	44.75	43.95	44.24
2096	NYSE	AER	Mon, Mar 23, 2015	44.68	44.94	44.39	44.41
2095	NYSE	AER	Fri, Mar 20, 2015	44.18	44.71	44.01	44.61
2094	NYSE	AER	Thu, Mar 19, 2015	44.32	44.46	43.70	43.97
2093	NYSE	AER	Wed, Mar 18, 2015	43.41	44.58	43.27	44.49
2092	NYSE	AER	Tue, Mar 17, 2015	43.53	43.91	43.26	43.45
2091	NYSE	AER	Mon, Mar 16, 2015	43.76	44.76	43.60	43.78
2090	NYSE	AER	Fri, Mar 13, 2015	43.40	43.81	43.00	43.61
2089	NYSE	AER	Thu, Mar 12, 2015	43.15	43.90	43.07	43.46
2088	NYSE	AER	Wed, Mar 11, 2015	43.08	43.54	43.03	43.18
2087	NYSE	AER	Tue, Mar 10, 2015	43.34	43.52	42.90	43.06
2086	NYSE	AER	Mon, Mar 9, 2015	44.14	44.20	43.40	43.79
2085	NYSE	AER	Fri, Mar 6, 2015	44.82	45.03	43.82	43.96
2084	NYSE	AER	Thu, Mar 5, 2015	44.93	45.27	44.93	44.99
2083	NYSE	AER	Wed, Mar 4, 2015	44.32	44.80	44.09	44.78
2082	NYSE	AER	Tue, Mar 3, 2015	43.68	44.47	43.68	44.44
2081	NYSE	AER	Mon, Mar 2, 2015	44.40	44.55	43.20	43.85
2080	NYSE	AER	Fri, Feb 27, 2015	45.00	45.25	44.27	44.50
2079	NYSE	AER	Thu, Feb 26, 2015	44.20	45.16	43.87	44.95
2078	NYSE	AER	Wed, Feb 25, 2015	44.96	45.10	44.12	44.20
2077	NYSE	AER	Tue, Feb 24, 2015	46.00	46.07	45.06	45.16
2076	NYSE	AER	Mon, Feb 23, 2015	46.16	47.09	45.50	45.94
2075	NYSE	AER	Fri, Feb 20, 2015	43.74	44.38	43.47	44.34
2074	NYSE	AER	Thu, Feb 19, 2015	43.74	44.19	43.51	43.72
2073	NYSE	AER	Wed, Feb 18, 2015	43.27	43.81	43.14	43.74
2072	NYSE	AER	Tue, Feb 17, 2015	42.96	43.33	42.57	43.27
2071	NYSE	AER	Fri, Feb 13, 2015	42.58	43.02	42.38	43.02
2070	NYSE	AER	Thu, Feb 12, 2015	42.55	42.80	42.03	42.43
2069	NYSE	AER	Wed, Feb 11, 2015	41.92	42.57	41.67	42.37
2068	NYSE	AER	Tue, Feb 10, 2015	42.30	42.34	41.82	42.04
2067	NYSE	AER	Mon, Feb 9, 2015	41.94	42.26	41.78	42.04
2066	NYSE	AER	Fri, Feb 6, 2015	42.12	42.63	41.90	42.02
2065	NYSE	AER	Thu, Feb 5, 2015	41.87	42.21	41.54	42.00
2064	NYSE	AER	Wed, Feb 4, 2015	41.50	42.03	41.28	41.69
2063	NYSE	AER	Tue, Feb 3, 2015	40.95	41.75	40.81	41.69
2062	NYSE	AER	Mon, Feb 2, 2015	39.85	40.77	39.63	40.77
2061	NYSE	AER	Fri, Jan 30, 2015	39.96	40.15	39.50	39.53
2060	NYSE	AER	Thu, Jan 29, 2015	39.86	40.68	39.56	40.44
2059	NYSE	AER	Wed, Jan 28, 2015	40.53	40.66	39.66	39.84
2058	NYSE	AER	Tue, Jan 27, 2015	40.08	40.73	39.92	40.36
2057	NYSE	AER	Mon, Jan 26, 2015	40.41	40.88	40.15	40.69
2056	NYSE	AER	Fri, Jan 23, 2015	40.44	40.64	40.27	40.41
2055	NYSE	AER	Thu, Jan 22, 2015	40.17	40.64	39.83	40.40
2054	NYSE	AER	Wed, Jan 21, 2015	39.12	40.20	39.03	39.81
2053	NYSE	AER	Tue, Jan 20, 2015	38.25	39.45	38.25	39.24
2052	NYSE	AER	Fri, Jan 16, 2015	37.93	38.18	37.67	38.06
2051	NYSE	AER	Thu, Jan 15, 2015	38.23	38.64	37.80	37.84
2050	NYSE	AER	Wed, Jan 14, 2015	38.01	38.50	37.62	38.12
2049	NYSE	AER	Tue, Jan 13, 2015	39.22	39.55	38.40	38.59
2048	NYSE	AER	Mon, Jan 12, 2015	39.25	39.26	38.82	38.99
2047	NYSE	AER	Fri, Jan 9, 2015	39.60	39.74	38.79	39.15
2046	NYSE	AER	Thu, Jan 8, 2015	39.03	39.96	39.00	39.55
2045	NYSE	AER	Wed, Jan 7, 2015	38.57	38.79	38.35	38.60
2044	NYSE	AER	Tue, Jan 6, 2015	38.35	38.73	37.42	38.24
2043	NYSE	AER	Mon, Jan 5, 2015	38.30	38.70	37.63	38.27
2042	NYSE	AER	Fri, Jan 2, 2015	38.97	39.14	38.05	38.52
2041	NYSE	AER	Wed, Dec 31, 2014	39.13	39.31	38.80	38.82
2040	NYSE	AER	Tue, Dec 30, 2014	39.67	39.67	38.97	39.05
2039	NYSE	AER	Mon, Dec 29, 2014	39.65	39.95	39.41	39.83
2038	NYSE	AER	Fri, Dec 26, 2014	39.45	40.14	39.42	39.65
2037	NYSE	AER	Wed, Dec 24, 2014	39.16	39.58	39.15	39.40
2036	NYSE	AER	Tue, Dec 23, 2014	39.26	39.70	39.14	39.14
2035	NYSE	AER	Mon, Dec 22, 2014	39.14	39.45	39.07	39.12
2034	NYSE	AER	Fri, Dec 19, 2014	39.24	39.49	38.85	39.17
2033	NYSE	AER	Thu, Dec 18, 2014	38.71	39.38	38.56	39.14
2032	NYSE	AER	Wed, Dec 17, 2014	36.96	38.19	36.59	37.98
2031	NYSE	AER	Tue, Dec 16, 2014	38.01	38.14	36.56	37.08
2030	NYSE	AER	Mon, Dec 15, 2014	39.07	39.32	37.72	37.96
2029	NYSE	AER	Fri, Dec 12, 2014	40.81	40.98	38.76	38.78
2028	NYSE	AER	Thu, Dec 11, 2014	41.55	42.02	41.04	41.15
2027	NYSE	AER	Wed, Dec 10, 2014	42.50	42.67	41.33	41.48
2026	NYSE	AER	Tue, Dec 9, 2014	41.82	42.68	41.29	42.62
2025	NYSE	AER	Mon, Dec 8, 2014	42.90	43.40	42.03	42.28
2024	NYSE	AER	Fri, Dec 5, 2014	42.82	43.20	42.54	42.89
2023	NYSE	AER	Thu, Dec 4, 2014	43.00	43.27	42.40	42.80
2022	NYSE	AER	Wed, Dec 3, 2014	42.76	43.76	42.72	43.01
2021	NYSE	AER	Tue, Dec 2, 2014	41.64	43.03	41.60	42.60
2020	NYSE	AER	Mon, Dec 1, 2014	44.36	44.64	42.84	43.40
2019	NYSE	AER	Fri, Nov 28, 2014	44.43	44.51	44.00	44.31
2018	NYSE	AER	Wed, Nov 26, 2014	45.20	45.36	44.42	44.48
2017	NYSE	AER	Tue, Nov 25, 2014	44.37	45.45	44.37	45.22
2016	NYSE	AER	Mon, Nov 24, 2014	44.01	44.72	44.01	44.24
2015	NYSE	AER	Fri, Nov 21, 2014	44.02	44.61	43.51	43.83
2014	NYSE	AER	Thu, Nov 20, 2014	43.12	43.71	42.77	43.53
2013	NYSE	AER	Wed, Nov 19, 2014	43.22	43.40	42.96	43.38
2012	NYSE	AER	Tue, Nov 18, 2014	43.05	43.42	42.96	43.22
2011	NYSE	AER	Mon, Nov 17, 2014	43.48	43.68	42.93	43.09
2010	NYSE	AER	Fri, Nov 14, 2014	43.27	43.89	43.07	43.55
2009	NYSE	AER	Thu, Nov 13, 2014	43.62	43.80	43.41	43.45
2008	NYSE	AER	Wed, Nov 12, 2014	44.05	44.26	43.56	43.61
2007	NYSE	AER	Tue, Nov 11, 2014	44.28	44.48	44.10	44.16
2006	NYSE	AER	Mon, Nov 10, 2014	44.27	44.30	43.61	44.17
2005	NYSE	AER	Fri, Nov 7, 2014	44.67	44.77	43.70	44.17
2004	NYSE	AER	Thu, Nov 6, 2014	44.74	45.05	43.93	44.58
2003	NYSE	AER	Wed, Nov 5, 2014	44.90	45.78	44.50	44.67
2002	NYSE	AER	Tue, Nov 4, 2014	45.07	45.41	43.07	44.63
2001	NYSE	AER	Mon, Nov 3, 2014	43.33	43.62	42.93	43.29
2000	NYSE	AER	Fri, Oct 31, 2014	42.59	43.76	42.50	43.34
1999	NYSE	AER	Thu, Oct 30, 2014	41.89	42.54	41.38	42.09
1998	NYSE	AER	Wed, Oct 29, 2014	42.59	42.59	41.64	42.01
1997	NYSE	AER	Tue, Oct 28, 2014	41.07	42.71	40.97	42.64
1996	NYSE	AER	Mon, Oct 27, 2014	40.56	40.90	40.06	40.82
1995	NYSE	AER	Fri, Oct 24, 2014	40.44	40.82	40.16	40.74
1994	NYSE	AER	Thu, Oct 23, 2014	40.89	41.05	40.29	40.43
1993	NYSE	AER	Wed, Oct 22, 2014	40.49	41.26	40.12	40.19
1992	NYSE	AER	Tue, Oct 21, 2014	39.30	40.48	39.24	40.38
1991	NYSE	AER	Mon, Oct 20, 2014	38.18	38.68	37.99	38.59
1990	NYSE	AER	Fri, Oct 17, 2014	38.00	38.76	37.51	38.21
1989	NYSE	AER	Thu, Oct 16, 2014	36.30	37.89	36.13	37.38
1988	NYSE	AER	Wed, Oct 15, 2014	36.19	36.80	35.39	36.68
1987	NYSE	AER	Tue, Oct 14, 2014	37.03	37.23	36.34	36.74
1986	NYSE	AER	Mon, Oct 13, 2014	38.02	38.24	36.71	36.82
1985	NYSE	AER	Fri, Oct 10, 2014	39.11	39.11	37.25	38.00
1984	NYSE	AER	Thu, Oct 9, 2014	40.54	40.60	39.11	39.25
1983	NYSE	AER	Wed, Oct 8, 2014	40.66	40.77	39.55	40.63
1982	NYSE	AER	Tue, Oct 7, 2014	41.22	41.23	40.48	40.50
1981	NYSE	AER	Mon, Oct 6, 2014	41.63	42.37	41.33	41.42
1980	NYSE	AER	Fri, Oct 3, 2014	40.47	41.74	40.42	41.43
1979	NYSE	AER	Thu, Oct 2, 2014	40.10	40.59	40.02	40.29
1978	NYSE	AER	Wed, Oct 1, 2014	40.80	40.80	39.80	40.25
1977	NYSE	AER	Tue, Sep 30, 2014	41.49	41.59	40.68	40.90
1976	NYSE	AER	Mon, Sep 29, 2014	41.94	42.09	41.43	41.48
1975	NYSE	AER	Fri, Sep 26, 2014	42.12	42.76	41.76	42.46
1974	NYSE	AER	Thu, Sep 25, 2014	43.14	43.29	41.69	42.07
1973	NYSE	AER	Wed, Sep 24, 2014	43.43	43.46	42.76	43.21
1972	NYSE	AER	Tue, Sep 23, 2014	43.48	43.87	42.97	43.52
1971	NYSE	AER	Mon, Sep 22, 2014	44.09	44.09	42.91	43.51
1970	NYSE	AER	Fri, Sep 19, 2014	44.52	44.58	43.98	44.26
1969	NYSE	AER	Thu, Sep 18, 2014	44.42	44.75	44.21	44.52
1968	NYSE	AER	Wed, Sep 17, 2014	44.75	44.98	44.11	44.32
1967	NYSE	AER	Tue, Sep 16, 2014	45.01	45.22	44.44	44.59
1966	NYSE	AER	Mon, Sep 15, 2014	46.04	46.13	45.05	45.19
1965	NYSE	AER	Fri, Sep 12, 2014	45.75	46.14	45.13	46.01
1964	NYSE	AER	Thu, Sep 11, 2014	45.80	46.35	45.57	45.85
1963	NYSE	AER	Wed, Sep 10, 2014	45.80	46.13	45.14	45.93
1962	NYSE	AER	Tue, Sep 9, 2014	46.52	46.58	45.87	45.94
1961	NYSE	AER	Mon, Sep 8, 2014	47.34	47.48	46.49	46.60
1960	NYSE	AER	Fri, Sep 5, 2014	46.46	47.63	46.44	47.34
1959	NYSE	AER	Thu, Sep 4, 2014	47.05	47.39	46.22	46.32
1958	NYSE	AER	Wed, Sep 3, 2014	46.75	47.65	46.50	46.96
1957	NYSE	AER	Tue, Sep 2, 2014	48.14	49.68	48.02	49.17
1956	NYSE	AER	Fri, Aug 29, 2014	48.06	48.15	47.23	47.45
1955	NYSE	AER	Thu, Aug 28, 2014	48.28	48.48	47.73	47.74
1954	NYSE	AER	Wed, Aug 27, 2014	48.36	48.80	48.27	48.37
1953	NYSE	AER	Tue, Aug 26, 2014	48.72	48.72	48.32	48.40
1952	NYSE	AER	Mon, Aug 25, 2014	48.87	49.00	48.49	48.57
1951	NYSE	AER	Fri, Aug 22, 2014	48.80	48.90	48.50	48.61
1950	NYSE	AER	Thu, Aug 21, 2014	49.21	49.31	48.92	48.94
1949	NYSE	AER	Wed, Aug 20, 2014	49.25	49.45	48.89	49.21
1948	NYSE	AER	Tue, Aug 19, 2014	49.20	50.02	49.12	49.26
1947	NYSE	AER	Mon, Aug 18, 2014	47.35	49.07	47.27	48.94
1946	NYSE	AER	Fri, Aug 15, 2014	48.15	48.15	46.74	47.05
1945	NYSE	AER	Thu, Aug 14, 2014	47.77	47.96	47.39	47.69
1944	NYSE	AER	Wed, Aug 13, 2014	46.60	47.95	46.11	47.64
1943	NYSE	AER	Tue, Aug 12, 2014	45.63	46.07	44.68	45.90
1942	NYSE	AER	Mon, Aug 11, 2014	44.90	45.23	44.29	44.48
1941	NYSE	AER	Fri, Aug 8, 2014	43.16	44.85	43.16	44.77
1940	NYSE	AER	Thu, Aug 7, 2014	43.50	43.86	43.00	43.09
1939	NYSE	AER	Wed, Aug 6, 2014	43.73	43.79	43.24	43.30
1938	NYSE	AER	Tue, Aug 5, 2014	43.87	44.79	43.56	43.99
1937	NYSE	AER	Mon, Aug 4, 2014	43.53	44.26	43.05	44.11
1936	NYSE	AER	Fri, Aug 1, 2014	43.37	43.98	42.59	43.43
1935	NYSE	AER	Thu, Jul 31, 2014	43.48	43.93	42.61	43.63
1934	NYSE	AER	Wed, Jul 30, 2014	44.15	44.21	43.65	43.96
1933	NYSE	AER	Tue, Jul 29, 2014	44.22	44.29	43.83	44.01
1932	NYSE	AER	Mon, Jul 28, 2014	44.71	44.71	43.92	44.22
1931	NYSE	AER	Fri, Jul 25, 2014	45.31	45.51	44.68	44.70
1930	NYSE	AER	Thu, Jul 24, 2014	45.90	46.00	45.05	45.42
1929	NYSE	AER	Wed, Jul 23, 2014	45.71	45.93	45.38	45.90
1928	NYSE	AER	Tue, Jul 22, 2014	45.30	45.90	45.30	45.62
1927	NYSE	AER	Mon, Jul 21, 2014	45.74	45.75	44.73	45.11
1926	NYSE	AER	Fri, Jul 18, 2014	44.07	46.07	43.73	45.85
1925	NYSE	AER	Thu, Jul 17, 2014	44.64	44.65	43.88	44.02
1924	NYSE	AER	Wed, Jul 16, 2014	44.99	45.06	44.26	44.74
1923	NYSE	AER	Tue, Jul 15, 2014	44.59	45.00	44.25	44.67
1922	NYSE	AER	Mon, Jul 14, 2014	44.98	45.55	44.47	44.49
1921	NYSE	AER	Fri, Jul 11, 2014	44.68	44.98	44.28	44.88
1920	NYSE	AER	Thu, Jul 10, 2014	44.29	45.00	44.02	44.71
1919	NYSE	AER	Wed, Jul 9, 2014	44.25	45.03	43.97	44.95
1918	NYSE	AER	Tue, Jul 8, 2014	44.80	45.03	43.89	44.18
1917	NYSE	AER	Mon, Jul 7, 2014	46.27	46.49	44.79	44.99
1916	NYSE	AER	Thu, Jul 3, 2014	46.06	46.36	46.04	46.28
1915	NYSE	AER	Wed, Jul 2, 2014	46.63	46.82	45.83	46.00
1914	NYSE	AER	Tue, Jul 1, 2014	45.95	46.66	45.69	46.58
1913	NYSE	AER	Mon, Jun 30, 2014	45.56	46.05	45.30	45.80
1912	NYSE	AER	Fri, Jun 27, 2014	45.81	45.81	45.25	45.49
1911	NYSE	AER	Thu, Jun 26, 2014	45.81	46.01	45.02	45.98
1910	NYSE	AER	Wed, Jun 25, 2014	45.08	45.99	44.90	45.92
1909	NYSE	AER	Tue, Jun 24, 2014	46.62	46.74	44.87	44.94
1908	NYSE	AER	Mon, Jun 23, 2014	45.49	45.60	45.20	45.48
1907	NYSE	AER	Fri, Jun 20, 2014	45.65	45.66	45.31	45.42
1906	NYSE	AER	Thu, Jun 19, 2014	45.25	45.67	45.08	45.42
1905	NYSE	AER	Wed, Jun 18, 2014	45.32	45.37	44.72	45.30
1904	NYSE	AER	Tue, Jun 17, 2014	44.64	45.47	44.52	45.34
1903	NYSE	AER	Mon, Jun 16, 2014	45.15	45.36	44.72	44.91
1902	NYSE	AER	Fri, Jun 13, 2014	45.12	45.45	44.96	45.18
1901	NYSE	AER	Thu, Jun 12, 2014	47.05	47.05	44.93	45.12
1900	NYSE	AER	Wed, Jun 11, 2014	47.82	47.89	46.70	47.09
1899	NYSE	AER	Tue, Jun 10, 2014	47.73	48.16	47.52	48.14
1898	NYSE	AER	Mon, Jun 9, 2014	47.83	47.92	47.36	47.86
1897	NYSE	AER	Fri, Jun 6, 2014	48.02	48.53	47.74	47.90
1896	NYSE	AER	Thu, Jun 5, 2014	47.45	48.81	47.22	48.00
1895	NYSE	AER	Wed, Jun 4, 2014	46.96	47.35	46.76	47.32
1894	NYSE	AER	Tue, Jun 3, 2014	47.13	47.65	46.90	47.12
1893	NYSE	AER	Mon, Jun 2, 2014	47.31	47.53	47.00	47.17
1892	NYSE	AER	Fri, May 30, 2014	47.00	47.50	46.76	47.14
1891	NYSE	AER	Thu, May 29, 2014	47.05	47.19	46.67	47.11
1890	NYSE	AER	Wed, May 28, 2014	46.99	47.22	46.59	46.83
1889	NYSE	AER	Tue, May 27, 2014	46.95	47.26	46.80	47.03
1888	NYSE	AER	Fri, May 23, 2014	46.06	47.08	45.94	46.83
1887	NYSE	AER	Thu, May 22, 2014	46.19	46.40	45.40	46.11
1886	NYSE	AER	Wed, May 21, 2014	45.77	46.92	45.24	46.30
1885	NYSE	AER	Tue, May 20, 2014	45.54	46.05	45.03	45.99
1884	NYSE	AER	Mon, May 19, 2014	45.15	45.76	45.03	45.51
1883	NYSE	AER	Fri, May 16, 2014	45.37	45.60	44.94	45.50
1882	NYSE	AER	Thu, May 15, 2014	46.74	46.80	45.16	45.40
1881	NYSE	AER	Wed, May 14, 2014	47.17	47.32	46.51	46.59
1880	NYSE	AER	Tue, May 13, 2014	47.64	47.89	46.99	47.01
1879	NYSE	AER	Mon, May 12, 2014	47.23	48.00	47.10	47.52
1878	NYSE	AER	Fri, May 9, 2014	46.95	47.34	46.39	46.98
1877	NYSE	AER	Thu, May 8, 2014	47.82	48.08	46.87	47.12
1876	NYSE	AER	Wed, May 7, 2014	45.60	48.34	45.50	48.03
1875	NYSE	AER	Tue, May 6, 2014	43.60	46.46	43.20	45.44
1874	NYSE	AER	Mon, May 5, 2014	43.76	44.28	43.25	43.60
1873	NYSE	AER	Fri, May 2, 2014	42.72	44.07	42.67	43.83
1872	NYSE	AER	Thu, May 1, 2014	41.66	42.77	41.43	42.75
1871	NYSE	AER	Wed, Apr 30, 2014	40.75	41.73	40.47	41.73
1870	NYSE	AER	Tue, Apr 29, 2014	40.19	40.98	39.70	40.79
1869	NYSE	AER	Mon, Apr 28, 2014	40.36	40.36	39.05	39.49
1868	NYSE	AER	Fri, Apr 25, 2014	40.55	41.10	40.30	40.39
1867	NYSE	AER	Thu, Apr 24, 2014	41.03	41.08	40.12	40.64
1866	NYSE	AER	Wed, Apr 23, 2014	40.30	41.11	39.94	40.77
1865	NYSE	AER	Tue, Apr 22, 2014	39.35	40.32	39.31	40.16
1864	NYSE	AER	Mon, Apr 21, 2014	39.45	39.57	38.88	39.31
1863	NYSE	AER	Thu, Apr 17, 2014	39.50	39.95	39.37	39.51
1862	NYSE	AER	Wed, Apr 16, 2014	39.29	39.49	38.68	39.42
1861	NYSE	AER	Tue, Apr 15, 2014	38.95	39.29	37.88	39.07
1860	NYSE	AER	Mon, Apr 14, 2014	39.61	39.78	38.63	38.91
1859	NYSE	AER	Fri, Apr 11, 2014	40.10	40.59	39.21	39.43
1858	NYSE	AER	Thu, Apr 10, 2014	40.74	41.69	40.04	40.47
1857	NYSE	AER	Wed, Apr 9, 2014	39.60	40.55	39.42	40.43
1856	NYSE	AER	Tue, Apr 8, 2014	38.92	39.77	38.60	39.41
1855	NYSE	AER	Mon, Apr 7, 2014	40.64	40.86	38.20	39.00
1854	NYSE	AER	Fri, Apr 4, 2014	42.01	42.22	40.72	40.76
1853	NYSE	AER	Thu, Apr 3, 2014	42.30	42.38	41.43	41.81
1852	NYSE	AER	Wed, Apr 2, 2014	42.42	42.53	41.73	42.27
1851	NYSE	AER	Tue, Apr 1, 2014	42.34	42.95	41.60	42.34
1850	NYSE	AER	Mon, Mar 31, 2014	41.72	42.30	41.54	42.19
1849	NYSE	AER	Fri, Mar 28, 2014	40.60	42.31	40.40	41.66
1848	NYSE	AER	Thu, Mar 27, 2014	39.45	40.48	39.13	40.40
1847	NYSE	AER	Wed, Mar 26, 2014	40.88	41.26	39.45	39.53
1846	NYSE	AER	Tue, Mar 25, 2014	40.62	41.88	40.45	40.71
1845	NYSE	AER	Mon, Mar 24, 2014	40.12	40.47	39.39	40.43
1844	NYSE	AER	Fri, Mar 21, 2014	40.96	41.01	40.00	40.12
1843	NYSE	AER	Thu, Mar 20, 2014	40.34	40.74	39.99	40.57
1842	NYSE	AER	Wed, Mar 19, 2014	40.74	41.08	40.27	40.48
1841	NYSE	AER	Tue, Mar 18, 2014	40.35	40.67	40.11	40.38
1840	NYSE	AER	Mon, Mar 17, 2014	40.32	40.68	40.29	40.40
1839	NYSE	AER	Fri, Mar 14, 2014	40.01	40.68	39.86	40.13
1838	NYSE	AER	Thu, Mar 13, 2014	41.39	41.66	39.93	40.13
1837	NYSE	AER	Wed, Mar 12, 2014	41.45	41.45	40.60	41.27
1836	NYSE	AER	Tue, Mar 11, 2014	42.94	43.20	41.47	41.63
1835	NYSE	AER	Mon, Mar 10, 2014	42.39	43.11	41.99	42.84
1834	NYSE	AER	Fri, Mar 7, 2014	42.69	43.33	42.17	42.34
1833	NYSE	AER	Thu, Mar 6, 2014	42.40	42.67	42.06	42.43
1832	NYSE	AER	Wed, Mar 5, 2014	42.45	42.69	42.01	42.24
1831	NYSE	AER	Tue, Mar 4, 2014	42.42	42.79	41.51	42.66
1830	NYSE	AER	Mon, Mar 3, 2014	42.57	42.57	41.09	41.82
1829	NYSE	AER	Fri, Feb 28, 2014	42.75	43.69	42.66	43.00
1828	NYSE	AER	Thu, Feb 27, 2014	42.96	42.96	41.67	42.58
1827	NYSE	AER	Wed, Feb 26, 2014	42.70	43.06	41.89	42.76
1826	NYSE	AER	Tue, Feb 25, 2014	42.27	42.39	41.49	41.67
1825	NYSE	AER	Mon, Feb 24, 2014	41.69	43.16	41.26	41.82
1824	NYSE	AER	Fri, Feb 21, 2014	40.22	41.55	39.62	41.41
1823	NYSE	AER	Thu, Feb 20, 2014	36.60	39.86	36.59	39.60
1822	NYSE	AER	Wed, Feb 19, 2014	39.18	39.68	38.48	38.81
1821	NYSE	AER	Tue, Feb 18, 2014	38.92	39.57	38.75	39.26
1820	NYSE	AER	Fri, Feb 14, 2014	38.54	38.86	38.16	38.75
1819	NYSE	AER	Thu, Feb 13, 2014	38.52	38.99	38.11	38.90
1818	NYSE	AER	Wed, Feb 12, 2014	38.71	39.78	38.54	38.87
1817	NYSE	AER	Tue, Feb 11, 2014	37.95	39.23	37.95	38.85
1816	NYSE	AER	Mon, Feb 10, 2014	38.51	38.64	37.86	38.08
1815	NYSE	AER	Fri, Feb 7, 2014	38.99	39.21	38.23	38.44
1814	NYSE	AER	Thu, Feb 6, 2014	37.92	39.38	37.57	39.03
1813	NYSE	AER	Wed, Feb 5, 2014	38.23	38.59	37.60	37.96
1812	NYSE	AER	Tue, Feb 4, 2014	36.44	38.61	36.44	38.56
1811	NYSE	AER	Mon, Feb 3, 2014	37.03	37.16	36.09	36.53
1810	NYSE	AER	Fri, Jan 31, 2014	37.54	38.02	36.77	37.19
1809	NYSE	AER	Thu, Jan 30, 2014	38.51	38.82	37.81	37.82
1808	NYSE	AER	Wed, Jan 29, 2014	37.10	38.55	36.04	38.27
1807	NYSE	AER	Tue, Jan 28, 2014	35.40	37.16	35.22	37.10
1806	NYSE	AER	Mon, Jan 27, 2014	34.61	35.83	34.38	35.40
1805	NYSE	AER	Fri, Jan 24, 2014	35.82	35.82	34.42	34.71
1804	NYSE	AER	Thu, Jan 23, 2014	36.36	36.40	35.71	35.75
1803	NYSE	AER	Wed, Jan 22, 2014	35.99	36.49	35.91	36.31
1802	NYSE	AER	Tue, Jan 21, 2014	35.98	36.26	35.77	36.18
1801	NYSE	AER	Fri, Jan 17, 2014	35.52	36.47	35.37	36.00
1800	NYSE	AER	Thu, Jan 16, 2014	35.78	36.10	35.16	35.30
1799	NYSE	AER	Wed, Jan 15, 2014	35.31	36.08	35.31	35.80
1798	NYSE	AER	Tue, Jan 14, 2014	36.09	36.15	35.26	35.97
1797	NYSE	AER	Mon, Jan 13, 2014	35.57	36.12	35.49	35.70
1796	NYSE	AER	Fri, Jan 10, 2014	35.77	36.31	35.41	36.05
1795	NYSE	AER	Thu, Jan 9, 2014	35.68	35.92	35.34	35.63
1794	NYSE	AER	Wed, Jan 8, 2014	35.68	36.19	35.37	35.83
1793	NYSE	AER	Tue, Jan 7, 2014	36.17	36.22	35.40	35.69
1792	NYSE	AER	Mon, Jan 6, 2014	36.10	36.52	35.51	35.82
1791	NYSE	AER	Fri, Jan 3, 2014	37.25	37.76	35.64	36.11
1790	NYSE	AER	Thu, Jan 2, 2014	38.23	38.48	37.19	37.36
1789	NYSE	AER	Tue, Dec 31, 2013	38.50	38.53	38.11	38.35
1788	NYSE	AER	Mon, Dec 30, 2013	38.43	38.92	38.36	38.53
1787	NYSE	AER	Fri, Dec 27, 2013	38.55	38.55	38.11	38.35
1786	NYSE	AER	Thu, Dec 26, 2013	38.20	38.78	38.10	38.42
1785	NYSE	AER	Tue, Dec 24, 2013	38.25	38.34	37.77	38.26
1784	NYSE	AER	Mon, Dec 23, 2013	38.20	39.10	38.19	38.41
1783	NYSE	AER	Fri, Dec 20, 2013	36.75	38.17	36.40	38.15
1782	NYSE	AER	Thu, Dec 19, 2013	34.91	37.13	34.80	37.04
1781	NYSE	AER	Wed, Dec 18, 2013	34.54	35.22	33.76	35.03
1780	NYSE	AER	Tue, Dec 17, 2013	33.02	36.03	33.01	34.97
1779	NYSE	AER	Mon, Dec 16, 2013	33.66	34.67	31.85	33.17
1778	NYSE	AER	Fri, Dec 13, 2013	23.99	24.93	23.93	24.93
1777	NYSE	AER	Thu, Dec 12, 2013	21.45	24.02	21.35	23.91
1776	NYSE	AER	Wed, Dec 11, 2013	21.38	21.45	21.32	21.42
1775	NYSE	AER	Tue, Dec 10, 2013	21.29	21.62	21.19	21.31
1774	NYSE	AER	Mon, Dec 9, 2013	21.54	21.55	21.12	21.31
1773	NYSE	AER	Fri, Dec 6, 2013	21.21	21.60	21.14	21.49
1772	NYSE	AER	Thu, Dec 5, 2013	21.52	21.61	21.09	21.11
1771	NYSE	AER	Wed, Dec 4, 2013	21.29	21.62	21.16	21.55
1770	NYSE	AER	Tue, Dec 3, 2013	21.44	21.50	21.25	21.41
1769	NYSE	AER	Mon, Dec 2, 2013	21.06	21.48	21.06	21.47
1768	NYSE	AER	Fri, Nov 29, 2013	20.98	21.15	20.89	21.03
1767	NYSE	AER	Wed, Nov 27, 2013	20.88	20.94	20.75	20.89
1766	NYSE	AER	Tue, Nov 26, 2013	20.85	20.94	20.74	20.76
1765	NYSE	AER	Mon, Nov 25, 2013	20.73	20.94	20.73	20.86
1764	NYSE	AER	Fri, Nov 22, 2013	20.80	21.00	20.71	20.71
1763	NYSE	AER	Thu, Nov 21, 2013	20.74	20.89	20.58	20.80
1762	NYSE	AER	Wed, Nov 20, 2013	20.73	20.94	20.69	20.76
1761	NYSE	AER	Tue, Nov 19, 2013	21.00	21.19	20.66	20.74
1760	NYSE	AER	Mon, Nov 18, 2013	21.00	21.28	20.94	20.97
1759	NYSE	AER	Fri, Nov 15, 2013	20.90	20.97	20.68	20.70
1758	NYSE	AER	Thu, Nov 14, 2013	20.89	21.01	20.84	20.88
1757	NYSE	AER	Wed, Nov 13, 2013	20.73	20.89	20.64	20.86
1756	NYSE	AER	Tue, Nov 12, 2013	20.86	21.00	20.61	20.82
1755	NYSE	AER	Mon, Nov 11, 2013	21.10	21.19	20.85	20.91
1754	NYSE	AER	Fri, Nov 8, 2013	20.82	21.21	20.70	21.01
1753	NYSE	AER	Thu, Nov 7, 2013	21.59	21.69	20.77	20.78
1752	NYSE	AER	Wed, Nov 6, 2013	21.00	21.56	20.51	21.53
1751	NYSE	AER	Tue, Nov 5, 2013	21.77	21.77	21.28	21.55
1750	NYSE	AER	Mon, Nov 4, 2013	21.10	21.64	20.76	21.49
1749	NYSE	AER	Fri, Nov 1, 2013	20.30	20.48	20.09	20.26
1748	NYSE	AER	Thu, Oct 31, 2013	20.37	20.66	20.29	20.29
1747	NYSE	AER	Wed, Oct 30, 2013	20.68	20.94	20.22	20.33
1746	NYSE	AER	Tue, Oct 29, 2013	20.80	21.03	20.64	20.70
1745	NYSE	AER	Mon, Oct 28, 2013	20.63	21.16	20.61	20.99
1744	NYSE	AER	Fri, Oct 25, 2013	20.63	20.71	20.32	20.68
1743	NYSE	AER	Thu, Oct 24, 2013	20.43	20.60	20.42	20.53
1742	NYSE	AER	Wed, Oct 23, 2013	20.30	20.46	20.20	20.41
1741	NYSE	AER	Tue, Oct 22, 2013	20.23	20.42	20.20	20.33
1740	NYSE	AER	Mon, Oct 21, 2013	20.23	20.30	20.12	20.17
1739	NYSE	AER	Fri, Oct 18, 2013	20.18	20.30	20.05	20.16
1738	NYSE	AER	Thu, Oct 17, 2013	20.04	20.16	19.97	20.11
1737	NYSE	AER	Wed, Oct 16, 2013	20.15	20.28	20.08	20.10
1736	NYSE	AER	Tue, Oct 15, 2013	20.02	20.36	19.94	20.02
1735	NYSE	AER	Mon, Oct 14, 2013	20.05	20.23	19.94	20.02
1734	NYSE	AER	Fri, Oct 11, 2013	19.63	20.10	19.63	20.09
1733	NYSE	AER	Thu, Oct 10, 2013	19.25	19.71	19.16	19.62
1732	NYSE	AER	Wed, Oct 9, 2013	19.21	19.24	19.03	19.10
1731	NYSE	AER	Tue, Oct 8, 2013	19.44	19.52	19.15	19.16
1730	NYSE	AER	Mon, Oct 7, 2013	19.50	19.60	19.42	19.47
1729	NYSE	AER	Fri, Oct 4, 2013	19.31	19.66	19.29	19.61
1728	NYSE	AER	Thu, Oct 3, 2013	19.50	19.63	19.21	19.31
1727	NYSE	AER	Wed, Oct 2, 2013	19.43	19.55	19.29	19.53
1726	NYSE	AER	Tue, Oct 1, 2013	19.52	19.73	19.38	19.55
1725	NYSE	AER	Mon, Sep 30, 2013	19.32	19.47	19.10	19.46
1724	NYSE	AER	Fri, Sep 27, 2013	19.53	19.71	19.26	19.42
1723	NYSE	AER	Thu, Sep 26, 2013	19.52	19.71	19.37	19.62
1722	NYSE	AER	Wed, Sep 25, 2013	19.43	19.53	19.37	19.50
1721	NYSE	AER	Tue, Sep 24, 2013	19.24	19.50	19.20	19.40
1720	NYSE	AER	Mon, Sep 23, 2013	19.10	19.25	18.92	19.22
1719	NYSE	AER	Fri, Sep 20, 2013	19.32	19.39	19.04	19.11
1718	NYSE	AER	Thu, Sep 19, 2013	19.46	19.56	19.32	19.35
1717	NYSE	AER	Wed, Sep 18, 2013	19.32	19.50	19.19	19.40
1716	NYSE	AER	Tue, Sep 17, 2013	19.20	19.38	19.18	19.36
1715	NYSE	AER	Mon, Sep 16, 2013	19.46	19.50	19.16	19.23
1714	NYSE	AER	Fri, Sep 13, 2013	19.21	19.39	19.20	19.23
1713	NYSE	AER	Thu, Sep 12, 2013	19.26	19.34	19.19	19.23
1712	NYSE	AER	Wed, Sep 11, 2013	19.23	19.32	18.92	19.30
1711	NYSE	AER	Tue, Sep 10, 2013	18.91	19.31	18.75	19.19
1710	NYSE	AER	Mon, Sep 9, 2013	18.64	19.04	18.61	18.79
1709	NYSE	AER	Fri, Sep 6, 2013	18.85	19.14	18.57	18.58
1708	NYSE	AER	Thu, Sep 5, 2013	18.16	18.77	18.16	18.73
1707	NYSE	AER	Wed, Sep 4, 2013	18.20	18.35	18.09	18.21
1706	NYSE	AER	Tue, Sep 3, 2013	18.00	18.15	17.83	18.11
1705	NYSE	AER	Fri, Aug 30, 2013	17.77	18.02	17.69	17.94
1704	NYSE	AER	Thu, Aug 29, 2013	17.73	17.83	17.58	17.79
1703	NYSE	AER	Wed, Aug 28, 2013	17.93	18.04	17.75	17.76
1702	NYSE	AER	Tue, Aug 27, 2013	18.33	18.38	17.91	17.97
1701	NYSE	AER	Mon, Aug 26, 2013	18.51	18.61	18.39	18.46
1700	NYSE	AER	Fri, Aug 23, 2013	18.26	18.57	18.21	18.49
1699	NYSE	AER	Thu, Aug 22, 2013	17.84	18.26	17.84	18.21
1698	NYSE	AER	Wed, Aug 21, 2013	18.01	18.16	17.78	17.78
1697	NYSE	AER	Tue, Aug 20, 2013	17.64	18.11	17.54	18.05
1696	NYSE	AER	Mon, Aug 19, 2013	17.85	17.86	17.49	17.60
1695	NYSE	AER	Fri, Aug 16, 2013	18.15	18.41	17.76	17.79
1694	NYSE	AER	Thu, Aug 15, 2013	18.16	18.16	17.61	17.89
1693	NYSE	AER	Wed, Aug 14, 2013	18.20	18.34	18.16	18.24
1692	NYSE	AER	Tue, Aug 13, 2013	18.08	18.34	18.08	18.21
1691	NYSE	AER	Mon, Aug 12, 2013	18.32	18.38	18.01	18.12
1690	NYSE	AER	Fri, Aug 9, 2013	18.12	18.37	18.04	18.31
1689	NYSE	AER	Thu, Aug 8, 2013	18.04	18.25	17.76	18.14
1688	NYSE	AER	Wed, Aug 7, 2013	17.40	18.12	17.37	18.00
1687	NYSE	AER	Tue, Aug 6, 2013	17.80	17.95	17.17	17.41
1686	NYSE	AER	Mon, Aug 5, 2013	17.58	17.67	17.30	17.40
1685	NYSE	AER	Fri, Aug 2, 2013	17.64	17.64	17.36	17.56
1684	NYSE	AER	Thu, Aug 1, 2013	17.65	17.75	17.63	17.66
1683	NYSE	AER	Wed, Jul 31, 2013	17.55	17.67	17.37	17.52
1682	NYSE	AER	Tue, Jul 30, 2013	17.65	17.81	17.41	17.51
1681	NYSE	AER	Mon, Jul 29, 2013	17.61	17.69	17.51	17.62
1680	NYSE	AER	Fri, Jul 26, 2013	17.62	17.73	17.47	17.64
1679	NYSE	AER	Thu, Jul 25, 2013	17.69	17.70	17.45	17.68
1678	NYSE	AER	Wed, Jul 24, 2013	17.52	17.79	17.50	17.68
1677	NYSE	AER	Tue, Jul 23, 2013	17.63	17.64	17.40	17.46
1676	NYSE	AER	Mon, Jul 22, 2013	17.49	17.77	17.43	17.57
1675	NYSE	AER	Fri, Jul 19, 2013	17.63	17.63	17.26	17.47
1674	NYSE	AER	Thu, Jul 18, 2013	17.53	17.72	17.43	17.61
1673	NYSE	AER	Wed, Jul 17, 2013	17.51	17.53	17.38	17.47
1672	NYSE	AER	Tue, Jul 16, 2013	17.61	17.65	17.44	17.47
1671	NYSE	AER	Mon, Jul 15, 2013	17.75	17.75	17.51	17.59
1670	NYSE	AER	Fri, Jul 12, 2013	17.84	17.91	17.65	17.69
1669	NYSE	AER	Thu, Jul 11, 2013	17.91	18.08	17.72	17.78
1668	NYSE	AER	Wed, Jul 10, 2013	17.79	18.00	17.69	17.76
1667	NYSE	AER	Tue, Jul 9, 2013	17.86	18.16	17.76	17.91
1666	NYSE	AER	Mon, Jul 8, 2013	17.61	17.86	17.58	17.77
1665	NYSE	AER	Fri, Jul 5, 2013	17.74	17.75	17.50	17.61
1664	NYSE	AER	Wed, Jul 3, 2013	17.41	17.64	17.28	17.64
1663	NYSE	AER	Tue, Jul 2, 2013	17.59	17.70	17.46	17.49
1662	NYSE	AER	Mon, Jul 1, 2013	17.50	17.63	17.42	17.50
1661	NYSE	AER	Fri, Jun 28, 2013	17.31	17.65	17.28	17.46
1660	NYSE	AER	Thu, Jun 27, 2013	16.97	17.30	16.86	17.30
1659	NYSE	AER	Wed, Jun 26, 2013	16.97	17.10	16.65	16.87
1658	NYSE	AER	Tue, Jun 25, 2013	16.74	17.05	16.69	16.86
1657	NYSE	AER	Mon, Jun 24, 2013	16.51	16.71	16.16	16.65
1656	NYSE	AER	Fri, Jun 21, 2013	16.56	16.68	16.45	16.60
1655	NYSE	AER	Thu, Jun 20, 2013	16.45	16.61	16.36	16.50
1654	NYSE	AER	Wed, Jun 19, 2013	16.87	17.09	16.54	16.55
1653	NYSE	AER	Tue, Jun 18, 2013	16.72	16.96	16.63	16.90
1652	NYSE	AER	Mon, Jun 17, 2013	16.66	16.71	16.48	16.67
1651	NYSE	AER	Fri, Jun 14, 2013	16.73	16.94	16.52	16.56
1650	NYSE	AER	Thu, Jun 13, 2013	16.48	16.74	16.35	16.64
1649	NYSE	AER	Wed, Jun 12, 2013	16.62	16.77	16.41	16.49
1648	NYSE	AER	Tue, Jun 11, 2013	16.74	16.74	16.48	16.50
1647	NYSE	AER	Mon, Jun 10, 2013	16.90	16.97	16.70	16.81
1646	NYSE	AER	Fri, Jun 7, 2013	17.18	17.18	16.79	16.90
1645	NYSE	AER	Thu, Jun 6, 2013	16.85	17.03	16.68	16.98
1644	NYSE	AER	Wed, Jun 5, 2013	17.40	17.43	16.85	16.86
1643	NYSE	AER	Tue, Jun 4, 2013	17.22	17.43	17.19	17.36
1642	NYSE	AER	Mon, Jun 3, 2013	17.37	17.37	17.05	17.25
1641	NYSE	AER	Fri, May 31, 2013	17.25	17.40	17.17	17.33
1640	NYSE	AER	Thu, May 30, 2013	16.98	17.72	16.81	17.27
1639	NYSE	AER	Wed, May 29, 2013	16.29	16.84	16.29	16.77
1638	NYSE	AER	Tue, May 28, 2013	16.53	16.64	16.30	16.37
1637	NYSE	AER	Fri, May 24, 2013	16.26	16.41	16.06	16.31
1636	NYSE	AER	Thu, May 23, 2013	16.25	16.41	16.07	16.33
1635	NYSE	AER	Wed, May 22, 2013	16.54	16.70	16.30	16.35
1634	NYSE	AER	Tue, May 21, 2013	16.34	16.59	16.30	16.53
1633	NYSE	AER	Mon, May 20, 2013	16.48	16.56	16.36	16.38
1632	NYSE	AER	Fri, May 17, 2013	16.59	16.67	16.47	16.50
1631	NYSE	AER	Thu, May 16, 2013	17.00	17.11	16.51	16.55
1630	NYSE	AER	Wed, May 15, 2013	16.60	17.00	16.57	17.00
1629	NYSE	AER	Tue, May 14, 2013	16.51	16.65	16.44	16.65
1628	NYSE	AER	Mon, May 13, 2013	16.53	16.62	16.39	16.57
1627	NYSE	AER	Fri, May 10, 2013	16.62	16.70	16.46	16.51
1626	NYSE	AER	Thu, May 9, 2013	16.62	16.76	16.50	16.65
1625	NYSE	AER	Wed, May 8, 2013	16.45	16.68	16.30	16.63
1624	NYSE	AER	Tue, May 7, 2013	16.02	16.45	16.02	16.31
1623	NYSE	AER	Mon, May 6, 2013	15.98	16.09	15.84	15.92
1622	NYSE	AER	Fri, May 3, 2013	16.00	16.17	15.91	15.99
1621	NYSE	AER	Thu, May 2, 2013	15.87	16.11	15.83	15.99
1620	NYSE	AER	Wed, May 1, 2013	15.86	15.88	15.64	15.79
1619	NYSE	AER	Tue, Apr 30, 2013	15.81	15.91	15.62	15.87
1618	NYSE	AER	Mon, Apr 29, 2013	15.60	15.87	15.53	15.84
1617	NYSE	AER	Fri, Apr 26, 2013	15.56	15.67	15.36	15.60
1616	NYSE	AER	Thu, Apr 25, 2013	15.53	15.71	15.48	15.53
1615	NYSE	AER	Wed, Apr 24, 2013	15.30	15.48	15.17	15.48
1614	NYSE	AER	Tue, Apr 23, 2013	15.30	15.40	15.17	15.29
1613	NYSE	AER	Mon, Apr 22, 2013	15.30	15.40	15.17	15.29
1612	NYSE	AER	Fri, Apr 19, 2013	15.30	15.45	15.26	15.29
1611	NYSE	AER	Thu, Apr 18, 2013	15.48	15.49	15.04	15.25
1610	NYSE	AER	Wed, Apr 17, 2013	15.91	15.91	15.45	15.50
1609	NYSE	AER	Tue, Apr 16, 2013	15.90	16.13	15.90	15.96
1608	NYSE	AER	Mon, Apr 15, 2013	16.38	16.38	15.78	15.84
1607	NYSE	AER	Fri, Apr 12, 2013	16.40	16.47	16.19	16.44
1606	NYSE	AER	Thu, Apr 11, 2013	15.98	16.47	15.96	16.38
1605	NYSE	AER	Wed, Apr 10, 2013	15.80	16.10	15.70	15.99
1604	NYSE	AER	Tue, Apr 9, 2013	15.96	16.18	15.80	15.82
1603	NYSE	AER	Mon, Apr 8, 2013	15.52	15.94	15.52	15.94
1602	NYSE	AER	Fri, Apr 5, 2013	15.35	15.57	15.20	15.57
1601	NYSE	AER	Thu, Apr 4, 2013	15.42	15.53	15.36	15.47
1600	NYSE	AER	Wed, Apr 3, 2013	15.50	15.50	15.30	15.38
1599	NYSE	AER	Tue, Apr 2, 2013	15.50	15.59	15.44	15.49
1598	NYSE	AER	Mon, Apr 1, 2013	15.47	15.52	15.21	15.48
1597	NYSE	AER	Thu, Mar 28, 2013	15.61	15.63	15.33	15.45
1596	NYSE	AER	Wed, Mar 27, 2013	15.61	15.70	15.55	15.56
1595	NYSE	AER	Tue, Mar 26, 2013	15.75	15.89	15.64	15.72
1594	NYSE	AER	Mon, Mar 25, 2013	15.87	15.91	15.73	15.78
1593	NYSE	AER	Fri, Mar 22, 2013	15.79	15.89	15.75	15.84
1592	NYSE	AER	Thu, Mar 21, 2013	15.75	15.94	15.74	15.83
1591	NYSE	AER	Wed, Mar 20, 2013	15.98	16.00	15.75	15.82
1590	NYSE	AER	Tue, Mar 19, 2013	16.05	16.15	15.87	15.92
1589	NYSE	AER	Mon, Mar 18, 2013	16.10	16.10	15.90	15.94
1588	NYSE	AER	Fri, Mar 15, 2013	15.84	16.15	15.75	16.13
1587	NYSE	AER	Thu, Mar 14, 2013	15.75	15.95	15.45	15.91
1586	NYSE	AER	Wed, Mar 13, 2013	16.40	16.57	15.87	15.90
1585	NYSE	AER	Tue, Mar 12, 2013	16.12	16.37	16.05	16.33
1584	NYSE	AER	Mon, Mar 11, 2013	16.02	16.15	15.97	16.09
1583	NYSE	AER	Fri, Mar 8, 2013	16.03	16.15	15.98	16.00
1582	NYSE	AER	Thu, Mar 7, 2013	16.00	16.00	15.86	15.92
1581	NYSE	AER	Wed, Mar 6, 2013	16.01	16.05	15.92	15.94
1580	NYSE	AER	Tue, Mar 5, 2013	15.99	16.12	15.93	15.94
1579	NYSE	AER	Mon, Mar 4, 2013	15.73	16.01	15.70	15.92
1578	NYSE	AER	Fri, Mar 1, 2013	15.47	15.80	15.29	15.75
1577	NYSE	AER	Thu, Feb 28, 2013	15.64	15.75	15.50	15.52
1576	NYSE	AER	Wed, Feb 27, 2013	14.92	15.68	14.92	15.68
1575	NYSE	AER	Tue, Feb 26, 2013	15.20	15.23	14.84	14.98
1574	NYSE	AER	Mon, Feb 25, 2013	15.44	15.58	15.15	15.17
1573	NYSE	AER	Fri, Feb 22, 2013	15.56	15.70	15.37	15.43
1572	NYSE	AER	Thu, Feb 21, 2013	15.56	15.75	15.51	15.72
1571	NYSE	AER	Wed, Feb 20, 2013	15.40	15.45	15.21	15.32
1570	NYSE	AER	Tue, Feb 19, 2013	15.18	15.25	15.00	15.14
1569	NYSE	AER	Fri, Feb 15, 2013	15.13	15.19	15.05	15.16
1568	NYSE	AER	Thu, Feb 14, 2013	15.00	15.12	14.98	15.11
1567	NYSE	AER	Wed, Feb 13, 2013	15.01	15.05	14.95	14.99
1566	NYSE	AER	Tue, Feb 12, 2013	14.91	15.11	14.81	15.00
1565	NYSE	AER	Mon, Feb 11, 2013	14.92	15.01	14.86	14.86
1564	NYSE	AER	Fri, Feb 8, 2013	15.00	15.10	14.97	14.99
1563	NYSE	AER	Thu, Feb 7, 2013	14.94	15.03	14.83	15.02
1562	NYSE	AER	Wed, Feb 6, 2013	14.75	14.93	14.75	14.91
1561	NYSE	AER	Tue, Feb 5, 2013	14.88	14.95	14.69	14.80
1560	NYSE	AER	Mon, Feb 4, 2013	14.80	14.90	14.70	14.82
1559	NYSE	AER	Fri, Feb 1, 2013	14.70	14.93	14.65	14.91
1558	NYSE	AER	Thu, Jan 31, 2013	14.67	14.67	14.55	14.61
1557	NYSE	AER	Wed, Jan 30, 2013	14.72	14.75	14.59	14.71
1556	NYSE	AER	Tue, Jan 29, 2013	14.65	14.75	14.58	14.74
1555	NYSE	AER	Mon, Jan 28, 2013	14.50	14.67	14.50	14.67
1554	NYSE	AER	Fri, Jan 25, 2013	14.54	14.67	14.48	14.61
1553	NYSE	AER	Thu, Jan 24, 2013	14.62	14.70	14.37	14.52
1552	NYSE	AER	Wed, Jan 23, 2013	14.62	14.65	14.55	14.65
1551	NYSE	AER	Tue, Jan 22, 2013	14.53	14.62	14.44	14.62
1550	NYSE	AER	Fri, Jan 18, 2013	14.53	14.62	14.51	14.56
1549	NYSE	AER	Thu, Jan 17, 2013	14.69	14.72	14.35	14.50
1548	NYSE	AER	Wed, Jan 16, 2013	14.46	14.67	14.37	14.63
1547	NYSE	AER	Tue, Jan 15, 2013	14.39	14.51	14.31	14.50
1546	NYSE	AER	Mon, Jan 14, 2013	14.42	14.45	14.36	14.44
1545	NYSE	AER	Fri, Jan 11, 2013	14.27	14.45	14.25	14.45
1544	NYSE	AER	Thu, Jan 10, 2013	14.37	14.41	14.09	14.33
1543	NYSE	AER	Wed, Jan 9, 2013	14.29	14.44	14.18	14.34
1542	NYSE	AER	Tue, Jan 8, 2013	14.28	14.45	14.17	14.31
1541	NYSE	AER	Mon, Jan 7, 2013	14.17	14.52	14.08	14.32
1540	NYSE	AER	Fri, Jan 4, 2013	14.10	14.25	14.03	14.25
1539	NYSE	AER	Thu, Jan 3, 2013	13.88	14.15	13.82	14.09
1538	NYSE	AER	Wed, Jan 2, 2013	13.90	13.92	13.73	13.90
1537	NYSE	AER	Mon, Dec 31, 2012	13.45	13.78	13.41	13.72
1536	NYSE	AER	Fri, Dec 28, 2012	13.53	13.60	13.39	13.47
1535	NYSE	AER	Thu, Dec 27, 2012	13.51	13.55	13.37	13.53
1534	NYSE	AER	Wed, Dec 26, 2012	13.68	13.70	13.39	13.48
1533	NYSE	AER	Mon, Dec 24, 2012	13.73	13.78	13.62	13.71
1532	NYSE	AER	Fri, Dec 21, 2012	13.57	13.78	13.49	13.76
1531	NYSE	AER	Thu, Dec 20, 2012	13.70	13.73	13.61	13.68
1530	NYSE	AER	Wed, Dec 19, 2012	13.71	13.80	13.60	13.66
1529	NYSE	AER	Tue, Dec 18, 2012	13.68	13.80	13.61	13.67
1528	NYSE	AER	Mon, Dec 17, 2012	13.77	13.95	13.60	13.66
1527	NYSE	AER	Fri, Dec 14, 2012	13.61	13.81	13.56	13.67
1526	NYSE	AER	Thu, Dec 13, 2012	13.47	13.69	13.40	13.60
1525	NYSE	AER	Wed, Dec 12, 2012	13.48	13.60	13.41	13.45
1524	NYSE	AER	Tue, Dec 11, 2012	13.39	13.72	13.34	13.44
1523	NYSE	AER	Mon, Dec 10, 2012	13.34	13.46	13.31	13.38
1522	NYSE	AER	Fri, Dec 7, 2012	13.37	13.48	13.29	13.34
1521	NYSE	AER	Thu, Dec 6, 2012	12.90	13.34	12.80	13.31
1520	NYSE	AER	Wed, Dec 5, 2012	12.68	12.93	12.62	12.88
1519	NYSE	AER	Tue, Dec 4, 2012	12.84	13.02	12.52	12.61
1518	NYSE	AER	Mon, Dec 3, 2012	12.81	12.95	12.67	12.91
1517	NYSE	AER	Fri, Nov 30, 2012	12.53	12.62	12.31	12.51
1516	NYSE	AER	Thu, Nov 29, 2012	12.57	12.77	12.46	12.49
1515	NYSE	AER	Wed, Nov 28, 2012	12.73	12.73	12.56	12.68
1514	NYSE	AER	Tue, Nov 27, 2012	12.50	12.80	12.46	12.76
1513	NYSE	AER	Mon, Nov 26, 2012	12.50	12.56	12.38	12.49
1512	NYSE	AER	Fri, Nov 23, 2012	12.43	12.56	12.31	12.50
1511	NYSE	AER	Wed, Nov 21, 2012	12.42	12.47	12.31	12.40
1510	NYSE	AER	Tue, Nov 20, 2012	12.66	12.70	12.39	12.44
1509	NYSE	AER	Mon, Nov 19, 2012	12.80	12.82	12.59	12.60
1508	NYSE	AER	Fri, Nov 16, 2012	13.10	13.18	12.66	12.76
1507	NYSE	AER	Thu, Nov 15, 2012	12.92	13.22	12.68	13.15
1506	NYSE	AER	Wed, Nov 14, 2012	12.73	12.75	12.56	12.62
1505	NYSE	AER	Tue, Nov 13, 2012	12.63	12.91	12.63	12.73
1504	NYSE	AER	Mon, Nov 12, 2012	12.73	12.91	12.61	12.84
1503	NYSE	AER	Fri, Nov 9, 2012	12.70	12.87	12.41	12.76
1502	NYSE	AER	Thu, Nov 8, 2012	12.84	13.13	12.73	12.76
1501	NYSE	AER	Wed, Nov 7, 2012	12.86	13.08	12.75	12.96
1500	NYSE	AER	Tue, Nov 6, 2012	12.76	13.11	12.73	13.05
1499	NYSE	AER	Mon, Nov 5, 2012	12.75	12.80	12.68	12.73
1498	NYSE	AER	Fri, Nov 2, 2012	13.02	13.02	12.74	12.76
1497	NYSE	AER	Thu, Nov 1, 2012	12.49	12.92	12.46	12.91
1496	NYSE	AER	Wed, Oct 31, 2012	12.38	12.60	12.30	12.46
1495	NYSE	AER	Fri, Oct 26, 2012	12.42	12.46	12.28	12.37
1494	NYSE	AER	Thu, Oct 25, 2012	12.68	12.69	12.29	12.43
1493	NYSE	AER	Wed, Oct 24, 2012	12.59	12.69	12.52	12.54
1492	NYSE	AER	Tue, Oct 23, 2012	12.62	13.03	12.43	12.58
1491	NYSE	AER	Mon, Oct 22, 2012	12.62	12.80	12.49	12.70
1490	NYSE	AER	Fri, Oct 19, 2012	12.92	12.92	12.63	12.66
1489	NYSE	AER	Thu, Oct 18, 2012	12.91	13.08	12.84	12.95
1488	NYSE	AER	Wed, Oct 17, 2012	12.77	12.92	12.69	12.88
1487	NYSE	AER	Tue, Oct 16, 2012	12.75	12.80	12.68	12.73
1486	NYSE	AER	Mon, Oct 15, 2012	12.78	12.83	12.72	12.75
1485	NYSE	AER	Fri, Oct 12, 2012	12.81	12.98	12.74	12.76
1484	NYSE	AER	Thu, Oct 11, 2012	12.90	12.93	12.83	12.86
1483	NYSE	AER	Wed, Oct 10, 2012	13.04	13.06	12.70	12.82
1482	NYSE	AER	Tue, Oct 9, 2012	13.06	13.10	13.00	13.07
1481	NYSE	AER	Mon, Oct 8, 2012	12.87	13.05	12.87	13.05
1480	NYSE	AER	Fri, Oct 5, 2012	12.92	13.02	12.80	12.94
1479	NYSE	AER	Thu, Oct 4, 2012	12.79	12.92	12.71	12.87
1478	NYSE	AER	Wed, Oct 3, 2012	12.81	12.87	12.70	12.73
1477	NYSE	AER	Tue, Oct 2, 2012	12.83	13.08	12.74	12.82
1476	NYSE	AER	Mon, Oct 1, 2012	12.57	12.86	12.55	12.78
1475	NYSE	AER	Fri, Sep 28, 2012	12.35	12.57	12.28	12.50
1474	NYSE	AER	Thu, Sep 27, 2012	12.30	12.50	12.23	12.38
1473	NYSE	AER	Wed, Sep 26, 2012	12.21	12.33	12.09	12.27
1472	NYSE	AER	Tue, Sep 25, 2012	12.45	12.51	12.23	12.25
1471	NYSE	AER	Mon, Sep 24, 2012	12.48	12.52	12.35	12.38
1470	NYSE	AER	Fri, Sep 21, 2012	12.43	12.50	12.40	12.45
1469	NYSE	AER	Thu, Sep 20, 2012	12.42	12.52	12.28	12.43
1468	NYSE	AER	Wed, Sep 19, 2012	12.55	12.61	12.49	12.53
1467	NYSE	AER	Tue, Sep 18, 2012	12.67	12.75	12.47	12.51
1466	NYSE	AER	Mon, Sep 17, 2012	12.97	12.97	12.64	12.70
1465	NYSE	AER	Fri, Sep 14, 2012	13.09	13.28	12.98	13.00
1464	NYSE	AER	Thu, Sep 13, 2012	13.00	13.20	12.91	13.15
1463	NYSE	AER	Wed, Sep 12, 2012	12.86	13.07	12.50	13.00
1462	NYSE	AER	Tue, Sep 11, 2012	13.01	13.12	12.88	12.98
1461	NYSE	AER	Mon, Sep 10, 2012	12.89	13.14	12.84	13.01
1460	NYSE	AER	Fri, Sep 7, 2012	12.77	13.01	12.61	12.92
1459	NYSE	AER	Thu, Sep 6, 2012	12.74	12.86	12.63	12.78
1458	NYSE	AER	Wed, Sep 5, 2012	12.68	12.74	12.58	12.70
1457	NYSE	AER	Tue, Sep 4, 2012	12.66	12.76	12.50	12.68
1456	NYSE	AER	Fri, Aug 31, 2012	12.67	12.81	12.55	12.65
1455	NYSE	AER	Thu, Aug 30, 2012	12.54	12.62	12.50	12.60
1454	NYSE	AER	Wed, Aug 29, 2012	12.63	12.68	12.53	12.58
1453	NYSE	AER	Tue, Aug 28, 2012	12.66	12.76	12.51	12.64
1452	NYSE	AER	Mon, Aug 27, 2012	12.80	12.80	12.62	12.67
1451	NYSE	AER	Fri, Aug 24, 2012	12.78	12.78	12.67	12.77
1450	NYSE	AER	Thu, Aug 23, 2012	12.76	12.86	12.72	12.78
1449	NYSE	AER	Wed, Aug 22, 2012	12.83	12.90	12.72	12.80
1448	NYSE	AER	Tue, Aug 21, 2012	12.34	12.87	12.28	12.84
1447	NYSE	AER	Mon, Aug 20, 2012	12.15	12.35	12.15	12.33
1446	NYSE	AER	Fri, Aug 17, 2012	12.00	12.12	11.91	12.09
1445	NYSE	AER	Thu, Aug 16, 2012	11.82	12.10	11.73	12.01
1444	NYSE	AER	Wed, Aug 15, 2012	12.03	12.03	11.74	11.83
1443	NYSE	AER	Tue, Aug 14, 2012	12.03	12.13	11.87	12.03
1442	NYSE	AER	Mon, Aug 13, 2012	11.96	12.08	11.96	11.99
1441	NYSE	AER	Fri, Aug 10, 2012	12.00	12.08	11.83	12.00
1440	NYSE	AER	Thu, Aug 9, 2012	11.69	12.05	11.43	12.00
1439	NYSE	AER	Wed, Aug 8, 2012	11.42	11.85	11.18	11.72
1438	NYSE	AER	Tue, Aug 7, 2012	11.25	11.65	11.25	11.40
1437	NYSE	AER	Mon, Aug 6, 2012	11.47	11.65	11.39	11.62
1436	NYSE	AER	Fri, Aug 3, 2012	11.36	11.59	11.16	11.47
1435	NYSE	AER	Thu, Aug 2, 2012	11.29	11.32	11.06	11.18
1434	NYSE	AER	Wed, Aug 1, 2012	11.37	11.63	11.28	11.30
1433	NYSE	AER	Tue, Jul 31, 2012	11.32	11.40	11.25	11.34
1432	NYSE	AER	Mon, Jul 30, 2012	11.24	11.40	11.21	11.35
1431	NYSE	AER	Fri, Jul 27, 2012	11.20	11.36	11.09	11.28
1430	NYSE	AER	Thu, Jul 26, 2012	11.19	11.25	10.96	11.05
1429	NYSE	AER	Wed, Jul 25, 2012	11.09	11.16	10.94	11.06
1428	NYSE	AER	Tue, Jul 24, 2012	11.37	11.40	10.84	11.00
1427	NYSE	AER	Mon, Jul 23, 2012	11.49	11.52	11.23	11.38
1426	NYSE	AER	Fri, Jul 20, 2012	11.89	11.98	11.54	11.70
1425	NYSE	AER	Thu, Jul 19, 2012	12.06	12.16	11.91	11.96
1424	NYSE	AER	Wed, Jul 18, 2012	11.92	12.12	11.92	11.99
1423	NYSE	AER	Tue, Jul 17, 2012	11.99	12.12	11.80	11.99
1422	NYSE	AER	Mon, Jul 16, 2012	11.79	12.50	11.72	11.93
1421	NYSE	AER	Fri, Jul 13, 2012	12.66	13.09	12.58	12.75
1420	NYSE	AER	Thu, Jul 12, 2012	12.50	12.67	12.37	12.52
1419	NYSE	AER	Wed, Jul 11, 2012	12.47	13.15	12.45	12.58
1418	NYSE	AER	Tue, Jul 10, 2012	12.12	12.97	11.99	12.48
1417	NYSE	AER	Mon, Jul 9, 2012	11.27	11.27	11.00	11.15
1416	NYSE	AER	Fri, Jul 6, 2012	11.30	11.35	11.18	11.30
1415	NYSE	AER	Thu, Jul 5, 2012	11.44	11.51	11.17	11.43
1414	NYSE	AER	Tue, Jul 3, 2012	11.30	11.52	11.24	11.45
1413	NYSE	AER	Mon, Jul 2, 2012	11.27	11.33	11.07	11.24
1412	NYSE	AER	Fri, Jun 29, 2012	11.30	11.33	11.12	11.28
1411	NYSE	AER	Thu, Jun 28, 2012	11.03	11.07	10.87	11.05
1410	NYSE	AER	Wed, Jun 27, 2012	10.84	11.03	10.60	10.99
1409	NYSE	AER	Tue, Jun 26, 2012	10.83	10.84	10.66	10.80
1408	NYSE	AER	Mon, Jun 25, 2012	11.07	11.09	10.77	10.77
1407	NYSE	AER	Fri, Jun 22, 2012	11.53	11.54	11.19	11.19
1406	NYSE	AER	Thu, Jun 21, 2012	11.72	11.79	11.38	11.42
1405	NYSE	AER	Wed, Jun 20, 2012	11.55	11.64	11.31	11.53
1404	NYSE	AER	Tue, Jun 19, 2012	11.55	11.81	11.54	11.72
1403	NYSE	AER	Mon, Jun 18, 2012	11.47	11.58	11.36	11.54
1402	NYSE	AER	Fri, Jun 15, 2012	11.50	11.53	11.44	11.50
1401	NYSE	AER	Thu, Jun 14, 2012	11.34	11.60	11.30	11.53
1400	NYSE	AER	Wed, Jun 13, 2012	11.40	11.51	11.31	11.36
1399	NYSE	AER	Tue, Jun 12, 2012	11.50	11.51	11.35	11.39
1398	NYSE	AER	Mon, Jun 11, 2012	11.75	11.75	11.39	11.39
1397	NYSE	AER	Fri, Jun 8, 2012	11.67	11.79	11.59	11.74
1396	NYSE	AER	Thu, Jun 7, 2012	11.75	11.80	11.61	11.69
1395	NYSE	AER	Wed, Jun 6, 2012	11.35	11.67	11.31	11.61
1394	NYSE	AER	Tue, Jun 5, 2012	11.05	11.41	11.01	11.29
1393	NYSE	AER	Mon, Jun 4, 2012	11.14	11.22	10.84	10.90
1392	NYSE	AER	Fri, Jun 1, 2012	11.21	11.28	11.01	11.12
1391	NYSE	AER	Thu, May 31, 2012	11.50	11.56	11.32	11.44
1390	NYSE	AER	Wed, May 30, 2012	11.54	11.56	11.39	11.50
1389	NYSE	AER	Tue, May 29, 2012	11.53	11.70	11.40	11.66
1388	NYSE	AER	Fri, May 25, 2012	11.38	11.59	11.34	11.43
1387	NYSE	AER	Thu, May 24, 2012	11.37	11.49	11.25	11.41
1386	NYSE	AER	Wed, May 23, 2012	11.30	11.41	11.10	11.38
1385	NYSE	AER	Tue, May 22, 2012	11.23	11.41	11.21	11.37
1384	NYSE	AER	Mon, May 21, 2012	10.95	11.25	10.87	11.24
1383	NYSE	AER	Fri, May 18, 2012	11.03	11.12	10.88	10.90
1382	NYSE	AER	Thu, May 17, 2012	11.25	11.34	10.96	11.01
1381	NYSE	AER	Wed, May 16, 2012	11.33	11.46	11.17	11.18
1380	NYSE	AER	Tue, May 15, 2012	11.42	11.45	11.21	11.29
1379	NYSE	AER	Mon, May 14, 2012	11.41	11.55	11.38	11.40
1378	NYSE	AER	Fri, May 11, 2012	11.41	11.55	11.34	11.50
1377	NYSE	AER	Thu, May 10, 2012	11.45	11.55	11.34	11.51
1376	NYSE	AER	Wed, May 9, 2012	11.14	11.42	10.98	11.31
1375	NYSE	AER	Tue, May 8, 2012	10.98	11.25	10.92	11.25
1374	NYSE	AER	Mon, May 7, 2012	11.01	11.10	10.98	11.03
1373	NYSE	AER	Fri, May 4, 2012	11.30	11.33	11.03	11.05
1372	NYSE	AER	Thu, May 3, 2012	11.31	11.50	11.28	11.40
1371	NYSE	AER	Wed, May 2, 2012	11.27	11.32	11.13	11.27
1370	NYSE	AER	Tue, May 1, 2012	11.54	11.58	11.36	11.36
1369	NYSE	AER	Mon, Apr 30, 2012	11.47	11.58	11.38	11.58
1368	NYSE	AER	Fri, Apr 27, 2012	11.52	11.58	11.40	11.50
1367	NYSE	AER	Thu, Apr 26, 2012	11.21	11.59	11.18	11.52
1366	NYSE	AER	Wed, Apr 25, 2012	11.19	11.26	10.95	11.24
1365	NYSE	AER	Tue, Apr 24, 2012	10.85	11.16	10.82	11.13
1364	NYSE	AER	Mon, Apr 23, 2012	10.75	10.89	10.69	10.85
1363	NYSE	AER	Fri, Apr 20, 2012	10.84	10.94	10.70	10.82
1362	NYSE	AER	Thu, Apr 19, 2012	10.82	10.86	10.72	10.84
1361	NYSE	AER	Wed, Apr 18, 2012	10.95	11.01	10.76	10.82
1360	NYSE	AER	Tue, Apr 17, 2012	10.88	11.04	10.85	11.00
1359	NYSE	AER	Mon, Apr 16, 2012	10.66	10.85	10.51	10.80
1358	NYSE	AER	Fri, Apr 13, 2012	10.80	10.98	10.54	10.62
1357	NYSE	AER	Thu, Apr 12, 2012	10.57	10.85	10.57	10.80
1356	NYSE	AER	Wed, Apr 11, 2012	10.67	10.73	10.51	10.57
1355	NYSE	AER	Tue, Apr 10, 2012	10.86	10.90	10.53	10.59
1354	NYSE	AER	Mon, Apr 9, 2012	10.91	10.95	10.81	10.91
1353	NYSE	AER	Thu, Apr 5, 2012	11.01	11.15	10.97	11.10
1352	NYSE	AER	Wed, Apr 4, 2012	11.07	11.13	10.88	11.05
1351	NYSE	AER	Tue, Apr 3, 2012	11.36	11.47	11.09	11.19
1350	NYSE	AER	Mon, Apr 2, 2012	11.11	11.42	11.11	11.40
1349	NYSE	AER	Fri, Mar 30, 2012	11.33	11.33	11.10	11.11
1348	NYSE	AER	Thu, Mar 29, 2012	11.33	11.45	11.17	11.28
1347	NYSE	AER	Wed, Mar 28, 2012	11.51	11.56	11.28	11.37
1346	NYSE	AER	Tue, Mar 27, 2012	11.36	11.54	11.24	11.52
1345	NYSE	AER	Mon, Mar 26, 2012	11.40	11.52	11.36	11.38
1344	NYSE	AER	Fri, Mar 23, 2012	11.43	11.45	11.00	11.29
1343	NYSE	AER	Thu, Mar 22, 2012	11.74	11.79	11.34	11.42
1342	NYSE	AER	Wed, Mar 21, 2012	11.82	11.95	11.79	11.85
1341	NYSE	AER	Tue, Mar 20, 2012	11.83	11.90	11.76	11.81
1340	NYSE	AER	Mon, Mar 19, 2012	11.85	11.98	11.75	11.92
1339	NYSE	AER	Fri, Mar 16, 2012	11.90	11.98	11.81	11.84
1338	NYSE	AER	Thu, Mar 15, 2012	11.79	12.08	11.63	11.92
1337	NYSE	AER	Wed, Mar 14, 2012	11.70	11.90	11.66	11.72
1336	NYSE	AER	Tue, Mar 13, 2012	11.83	11.92	11.59	11.68
1335	NYSE	AER	Mon, Mar 12, 2012	11.96	11.97	11.60	11.75
1334	NYSE	AER	Fri, Mar 9, 2012	12.00	12.02	11.80	11.92
1333	NYSE	AER	Thu, Mar 8, 2012	12.10	12.24	11.96	12.01
1332	NYSE	AER	Wed, Mar 7, 2012	12.14	12.14	12.01	12.01
1331	NYSE	AER	Tue, Mar 6, 2012	12.33	12.34	12.06	12.14
1330	NYSE	AER	Mon, Mar 5, 2012	12.72	12.72	12.48	12.48
1329	NYSE	AER	Fri, Mar 2, 2012	12.83	12.99	12.72	12.77
1328	NYSE	AER	Thu, Mar 1, 2012	13.08	13.19	12.81	12.86
1327	NYSE	AER	Wed, Feb 29, 2012	13.00	13.14	12.93	13.08
1326	NYSE	AER	Tue, Feb 28, 2012	13.18	13.18	12.89	13.00
1325	NYSE	AER	Mon, Feb 27, 2012	13.26	13.26	13.03	13.12
1324	NYSE	AER	Fri, Feb 24, 2012	13.45	13.50	13.27	13.35
1323	NYSE	AER	Thu, Feb 23, 2012	12.90	13.35	12.90	13.34
1322	NYSE	AER	Wed, Feb 22, 2012	12.44	12.89	12.44	12.89
1321	NYSE	AER	Tue, Feb 21, 2012	12.57	12.62	12.40	12.45
1320	NYSE	AER	Fri, Feb 17, 2012	12.44	12.53	12.32	12.52
1319	NYSE	AER	Thu, Feb 16, 2012	12.27	12.52	12.16	12.45
1318	NYSE	AER	Wed, Feb 15, 2012	12.53	12.55	12.18	12.29
1317	NYSE	AER	Tue, Feb 14, 2012	12.39	12.49	12.32	12.46
1316	NYSE	AER	Mon, Feb 13, 2012	12.55	12.58	12.38	12.44
1315	NYSE	AER	Fri, Feb 10, 2012	12.44	12.53	12.27	12.46
1314	NYSE	AER	Thu, Feb 9, 2012	12.78	12.93	12.50	12.50
1313	NYSE	AER	Wed, Feb 8, 2012	12.54	12.68	12.40	12.64
1312	NYSE	AER	Tue, Feb 7, 2012	12.50	12.58	12.44	12.51
1311	NYSE	AER	Mon, Feb 6, 2012	12.50	12.63	12.46	12.56
1310	NYSE	AER	Fri, Feb 3, 2012	12.60	12.99	12.55	12.58
1309	NYSE	AER	Thu, Feb 2, 2012	12.61	12.76	12.36	12.47
1308	NYSE	AER	Wed, Feb 1, 2012	12.61	12.70	12.54	12.56
1307	NYSE	AER	Tue, Jan 31, 2012	12.34	12.49	12.10	12.49
1306	NYSE	AER	Mon, Jan 30, 2012	11.87	12.20	11.87	12.18
1305	NYSE	AER	Fri, Jan 27, 2012	12.04	12.16	11.94	11.98
1304	NYSE	AER	Thu, Jan 26, 2012	12.34	12.50	12.07	12.10
1303	NYSE	AER	Wed, Jan 25, 2012	12.47	12.55	12.28	12.28
1302	NYSE	AER	Tue, Jan 24, 2012	12.34	12.66	12.30	12.58
1301	NYSE	AER	Mon, Jan 23, 2012	12.26	12.48	12.26	12.47
1300	NYSE	AER	Fri, Jan 20, 2012	12.15	12.32	12.00	12.29
1299	NYSE	AER	Thu, Jan 19, 2012	12.22	12.28	12.02	12.23
1298	NYSE	AER	Wed, Jan 18, 2012	12.08	12.20	11.90	12.17
1297	NYSE	AER	Tue, Jan 17, 2012	11.82	12.08	11.74	12.05
1296	NYSE	AER	Fri, Jan 13, 2012	11.87	11.94	11.72	11.72
1295	NYSE	AER	Thu, Jan 12, 2012	11.93	12.00	11.74	11.97
1294	NYSE	AER	Wed, Jan 11, 2012	11.72	11.92	11.72	11.89
1293	NYSE	AER	Tue, Jan 10, 2012	11.58	11.99	11.55	11.78
1292	NYSE	AER	Mon, Jan 9, 2012	11.32	11.45	11.23	11.40
1291	NYSE	AER	Fri, Jan 6, 2012	11.33	11.44	11.29	11.31
1290	NYSE	AER	Thu, Jan 5, 2012	11.38	11.52	11.23	11.38
1289	NYSE	AER	Wed, Jan 4, 2012	11.41	11.63	11.34	11.48
1288	NYSE	AER	Tue, Jan 3, 2012	11.57	11.82	11.39	11.49
1287	NYSE	AER	Fri, Dec 30, 2011	11.38	11.51	11.28	11.29
1286	NYSE	AER	Thu, Dec 29, 2011	11.29	11.42	11.25	11.40
1285	NYSE	AER	Wed, Dec 28, 2011	11.29	11.34	11.14	11.27
1284	NYSE	AER	Tue, Dec 27, 2011	11.48	11.60	11.28	11.31
1283	NYSE	AER	Fri, Dec 23, 2011	11.62	11.62	11.47	11.51
1282	NYSE	AER	Thu, Dec 22, 2011	11.50	11.73	11.42	11.55
1281	NYSE	AER	Wed, Dec 21, 2011	11.27	11.46	11.22	11.46
1280	NYSE	AER	Tue, Dec 20, 2011	11.28	11.49	11.18	11.30
1279	NYSE	AER	Mon, Dec 19, 2011	11.19	11.19	10.95	11.04
1278	NYSE	AER	Fri, Dec 16, 2011	11.07	11.25	10.96	11.11
1277	NYSE	AER	Thu, Dec 15, 2011	10.82	11.01	10.58	10.96
1276	NYSE	AER	Wed, Dec 14, 2011	10.53	10.73	10.48	10.63
1275	NYSE	AER	Tue, Dec 13, 2011	10.84	11.01	10.57	10.66
1274	NYSE	AER	Mon, Dec 12, 2011	10.74	10.79	10.63	10.77
1273	NYSE	AER	Fri, Dec 9, 2011	10.83	11.01	10.73	10.91
1272	NYSE	AER	Thu, Dec 8, 2011	11.06	11.07	10.75	10.76
1271	NYSE	AER	Wed, Dec 7, 2011	11.06	11.24	10.95	11.20
1270	NYSE	AER	Tue, Dec 6, 2011	10.99	11.19	10.92	11.16
1269	NYSE	AER	Mon, Dec 5, 2011	10.99	11.04	10.88	11.00
1268	NYSE	AER	Fri, Dec 2, 2011	10.66	10.97	10.65	10.83
1267	NYSE	AER	Thu, Dec 1, 2011	10.73	10.90	10.50	10.53
1266	NYSE	AER	Wed, Nov 30, 2011	10.30	10.78	10.12	10.76
1265	NYSE	AER	Tue, Nov 29, 2011	9.46	9.95	9.20	9.94
1264	NYSE	AER	Mon, Nov 28, 2011	9.94	10.00	9.57	9.67
1263	NYSE	AER	Fri, Nov 25, 2011	9.68	9.80	9.52	9.55
1262	NYSE	AER	Wed, Nov 23, 2011	9.84	9.90	9.61	9.73
1261	NYSE	AER	Tue, Nov 22, 2011	10.16	10.19	9.98	9.98
1260	NYSE	AER	Mon, Nov 21, 2011	10.22	10.29	9.92	10.19
1259	NYSE	AER	Fri, Nov 18, 2011	10.57	10.60	10.35	10.42
1258	NYSE	AER	Thu, Nov 17, 2011	10.77	10.88	10.29	10.47
1257	NYSE	AER	Wed, Nov 16, 2011	10.93	11.07	10.73	10.75
1256	NYSE	AER	Tue, Nov 15, 2011	11.13	11.22	10.94	11.12
1255	NYSE	AER	Mon, Nov 14, 2011	11.24	11.31	11.07	11.20
1254	NYSE	AER	Fri, Nov 11, 2011	11.35	11.45	11.26	11.29
1253	NYSE	AER	Thu, Nov 10, 2011	11.34	11.34	11.10	11.21
1252	NYSE	AER	Wed, Nov 9, 2011	11.30	11.46	11.08	11.22
1251	NYSE	AER	Tue, Nov 8, 2011	12.12	12.32	11.59	11.69
1250	NYSE	AER	Mon, Nov 7, 2011	11.79	12.01	11.59	11.91
1249	NYSE	AER	Fri, Nov 4, 2011	11.74	11.87	11.60	11.80
1248	NYSE	AER	Thu, Nov 3, 2011	11.97	12.00	11.44	11.91
1247	NYSE	AER	Wed, Nov 2, 2011	11.81	11.90	11.46	11.86
1246	NYSE	AER	Tue, Nov 1, 2011	11.27	11.70	11.25	11.54
1245	NYSE	AER	Mon, Oct 31, 2011	11.71	12.17	11.71	11.86
1244	NYSE	AER	Fri, Oct 28, 2011	11.94	12.11	11.81	12.00
1243	NYSE	AER	Thu, Oct 27, 2011	12.21	12.25	11.79	12.05
1242	NYSE	AER	Wed, Oct 26, 2011	11.57	11.76	11.41	11.66
1241	NYSE	AER	Tue, Oct 25, 2011	11.37	11.61	11.09	11.40
1240	NYSE	AER	Mon, Oct 24, 2011	10.95	11.62	10.93	11.50
1239	NYSE	AER	Fri, Oct 21, 2011	10.88	11.22	10.69	10.91
1238	NYSE	AER	Thu, Oct 20, 2011	10.88	10.97	10.49	10.70
1237	NYSE	AER	Wed, Oct 19, 2011	11.10	11.23	10.76	10.85
1236	NYSE	AER	Tue, Oct 18, 2011	10.92	11.33	10.74	11.08
1235	NYSE	AER	Mon, Oct 17, 2011	10.99	11.07	10.86	10.90
1234	NYSE	AER	Fri, Oct 14, 2011	10.99	11.14	10.91	11.11
1233	NYSE	AER	Thu, Oct 13, 2011	10.69	10.92	10.48	10.90
1232	NYSE	AER	Wed, Oct 12, 2011	10.64	10.96	10.60	10.81
1231	NYSE	AER	Tue, Oct 11, 2011	10.15	10.67	10.04	10.50
1230	NYSE	AER	Mon, Oct 10, 2011	9.86	10.29	9.75	10.28
1229	NYSE	AER	Fri, Oct 7, 2011	9.77	10.03	9.39	9.60
1228	NYSE	AER	Thu, Oct 6, 2011	9.48	9.85	9.44	9.78
1227	NYSE	AER	Wed, Oct 5, 2011	9.45	9.53	9.23	9.49
1226	NYSE	AER	Tue, Oct 4, 2011	9.06	9.42	8.77	9.41
1225	NYSE	AER	Mon, Oct 3, 2011	9.81	10.00	9.17	9.19
1224	NYSE	AER	Fri, Sep 30, 2011	10.07	10.14	9.81	9.92
1223	NYSE	AER	Thu, Sep 29, 2011	10.28	10.44	10.00	10.28
1222	NYSE	AER	Wed, Sep 28, 2011	10.31	10.44	9.99	10.04
1221	NYSE	AER	Tue, Sep 27, 2011	10.09	10.56	10.07	10.31
1220	NYSE	AER	Mon, Sep 26, 2011	9.58	9.94	9.36	9.81
1219	NYSE	AER	Fri, Sep 23, 2011	9.19	9.60	9.17	9.46
1218	NYSE	AER	Thu, Sep 22, 2011	9.63	10.01	9.02	9.20
1217	NYSE	AER	Wed, Sep 21, 2011	10.40	10.52	9.94	9.94
1216	NYSE	AER	Tue, Sep 20, 2011	10.56	10.68	10.35	10.37
1215	NYSE	AER	Mon, Sep 19, 2011	10.68	10.81	10.43	10.51
1214	NYSE	AER	Fri, Sep 16, 2011	10.54	10.86	10.48	10.77
1213	NYSE	AER	Thu, Sep 15, 2011	10.52	10.73	10.36	10.50
1212	NYSE	AER	Wed, Sep 14, 2011	10.38	10.57	10.18	10.38
1211	NYSE	AER	Tue, Sep 13, 2011	10.05	10.42	10.00	10.26
1210	NYSE	AER	Mon, Sep 12, 2011	9.94	10.15	9.76	10.00
1209	NYSE	AER	Fri, Sep 9, 2011	10.66	10.68	10.00	10.06
1208	NYSE	AER	Thu, Sep 8, 2011	10.37	10.64	10.28	10.33
1207	NYSE	AER	Wed, Sep 7, 2011	10.29	10.57	10.25	10.48
1206	NYSE	AER	Tue, Sep 6, 2011	10.00	10.16	9.92	10.14
1205	NYSE	AER	Fri, Sep 2, 2011	10.40	10.49	10.14	10.33
1204	NYSE	AER	Thu, Sep 1, 2011	11.08	11.16	10.61	10.68
1203	NYSE	AER	Wed, Aug 31, 2011	10.98	11.39	10.96	11.11
1202	NYSE	AER	Tue, Aug 30, 2011	10.92	11.12	10.75	10.94
1201	NYSE	AER	Mon, Aug 29, 2011	10.59	11.15	10.56	11.03
1200	NYSE	AER	Fri, Aug 26, 2011	9.95	10.50	9.85	10.44
1199	NYSE	AER	Thu, Aug 25, 2011	10.27	10.36	9.99	10.02
1198	NYSE	AER	Wed, Aug 24, 2011	10.05	10.21	9.99	10.19
1197	NYSE	AER	Tue, Aug 23, 2011	10.10	10.13	9.96	10.04
1196	NYSE	AER	Mon, Aug 22, 2011	10.17	10.25	9.84	10.02
1195	NYSE	AER	Fri, Aug 19, 2011	10.64	10.69	9.73	9.89
1194	NYSE	AER	Thu, Aug 18, 2011	10.88	10.89	10.47	10.72
1193	NYSE	AER	Wed, Aug 17, 2011	11.45	11.48	11.25	11.30
1192	NYSE	AER	Tue, Aug 16, 2011	11.07	11.50	11.05	11.35
1191	NYSE	AER	Mon, Aug 15, 2011	11.11	11.36	11.10	11.24
1190	NYSE	AER	Fri, Aug 12, 2011	10.80	11.14	10.72	10.98
1189	NYSE	AER	Thu, Aug 11, 2011	10.12	10.90	9.99	10.70
1188	NYSE	AER	Wed, Aug 10, 2011	10.12	10.49	9.97	10.04
1187	NYSE	AER	Tue, Aug 9, 2011	10.04	10.43	9.88	10.39
1186	NYSE	AER	Mon, Aug 8, 2011	10.53	10.59	9.54	9.80
1185	NYSE	AER	Fri, Aug 5, 2011	11.67	11.67	10.64	10.77
1184	NYSE	AER	Thu, Aug 4, 2011	11.58	11.65	10.95	11.00
1183	NYSE	AER	Wed, Aug 3, 2011	11.85	12.01	11.61	11.78
1182	NYSE	AER	Tue, Aug 2, 2011	12.14	12.19	11.76	11.76
1181	NYSE	AER	Mon, Aug 1, 2011	12.49	12.55	12.11	12.26
1180	NYSE	AER	Fri, Jul 29, 2011	12.30	12.49	12.16	12.32
1179	NYSE	AER	Thu, Jul 28, 2011	12.70	12.79	12.42	12.48
1178	NYSE	AER	Wed, Jul 27, 2011	12.95	13.13	12.68	12.72
1177	NYSE	AER	Tue, Jul 26, 2011	13.09	13.13	12.95	13.06
1176	NYSE	AER	Mon, Jul 25, 2011	12.95	13.07	12.95	13.06
1175	NYSE	AER	Fri, Jul 22, 2011	13.21	13.23	13.07	13.13
1174	NYSE	AER	Thu, Jul 21, 2011	13.07	13.20	12.99	13.20
1173	NYSE	AER	Wed, Jul 20, 2011	12.88	13.20	12.87	13.02
1172	NYSE	AER	Tue, Jul 19, 2011	12.81	12.95	12.74	12.84
1171	NYSE	AER	Mon, Jul 18, 2011	12.66	12.77	12.57	12.75
1170	NYSE	AER	Fri, Jul 15, 2011	12.33	12.74	12.32	12.72
1169	NYSE	AER	Thu, Jul 14, 2011	12.48	12.53	12.28	12.30
1168	NYSE	AER	Wed, Jul 13, 2011	12.33	12.61	12.24	12.49
1167	NYSE	AER	Tue, Jul 12, 2011	12.30	12.44	12.25	12.29
1166	NYSE	AER	Mon, Jul 11, 2011	12.52	12.61	12.32	12.38
1165	NYSE	AER	Fri, Jul 8, 2011	12.86	13.00	12.64	12.75
1164	NYSE	AER	Thu, Jul 7, 2011	12.98	13.29	12.98	13.01
1163	NYSE	AER	Wed, Jul 6, 2011	13.32	13.53	12.96	12.98
1162	NYSE	AER	Tue, Jul 5, 2011	13.37	13.41	13.10	13.12
1161	NYSE	AER	Fri, Jul 1, 2011	12.92	13.36	12.92	13.33
1160	NYSE	AER	Thu, Jun 30, 2011	12.98	13.20	12.96	13.01
1159	NYSE	AER	Wed, Jun 29, 2011	12.74	12.96	12.71	12.92
1158	NYSE	AER	Tue, Jun 28, 2011	12.49	12.66	12.38	12.66
1157	NYSE	AER	Mon, Jun 27, 2011	12.36	12.57	12.24	12.46
1156	NYSE	AER	Fri, Jun 24, 2011	12.42	12.68	12.25	12.38
1155	NYSE	AER	Thu, Jun 23, 2011	12.58	12.63	12.42	12.43
1154	NYSE	AER	Wed, Jun 22, 2011	12.61	12.88	12.54	12.84
1153	NYSE	AER	Tue, Jun 21, 2011	12.54	12.78	12.54	12.64
1152	NYSE	AER	Mon, Jun 20, 2011	12.28	12.67	12.18	12.41
1151	NYSE	AER	Fri, Jun 17, 2011	12.43	12.46	12.27	12.37
1150	NYSE	AER	Thu, Jun 16, 2011	12.29	12.38	12.15	12.26
1149	NYSE	AER	Wed, Jun 15, 2011	12.28	12.45	12.18	12.29
1148	NYSE	AER	Tue, Jun 14, 2011	12.40	12.53	12.23	12.46
1147	NYSE	AER	Mon, Jun 13, 2011	12.30	12.42	12.24	12.29
1146	NYSE	AER	Fri, Jun 10, 2011	12.47	12.59	12.16	12.28
1145	NYSE	AER	Thu, Jun 9, 2011	12.43	12.62	12.35	12.54
1144	NYSE	AER	Wed, Jun 8, 2011	12.68	12.81	12.37	12.38
1143	NYSE	AER	Tue, Jun 7, 2011	12.76	12.76	12.56	12.64
1142	NYSE	AER	Mon, Jun 6, 2011	12.86	12.92	12.54	12.66
1141	NYSE	AER	Fri, Jun 3, 2011	12.82	12.95	12.81	12.89
1140	NYSE	AER	Thu, Jun 2, 2011	13.08	13.17	12.96	13.00
1139	NYSE	AER	Wed, Jun 1, 2011	13.54	13.58	12.95	13.03
1138	NYSE	AER	Tue, May 31, 2011	13.90	14.10	13.44	13.56
1137	NYSE	AER	Fri, May 27, 2011	12.94	13.13	12.86	13.03
1136	NYSE	AER	Thu, May 26, 2011	12.90	12.90	12.75	12.87
1135	NYSE	AER	Wed, May 25, 2011	12.79	13.05	12.77	12.90
1134	NYSE	AER	Tue, May 24, 2011	13.16	13.16	12.86	12.88
1133	NYSE	AER	Mon, May 23, 2011	13.11	13.24	13.05	13.13
1132	NYSE	AER	Fri, May 20, 2011	13.59	13.59	13.29	13.35
1131	NYSE	AER	Thu, May 19, 2011	13.67	13.68	13.50	13.64
1130	NYSE	AER	Wed, May 18, 2011	13.59	13.75	13.50	13.59
1129	NYSE	AER	Tue, May 17, 2011	13.66	13.77	13.40	13.59
1128	NYSE	AER	Mon, May 16, 2011	13.72	14.06	13.69	13.77
1127	NYSE	AER	Fri, May 13, 2011	13.97	14.01	13.75	13.78
1126	NYSE	AER	Thu, May 12, 2011	13.76	14.01	13.69	13.99
1125	NYSE	AER	Wed, May 11, 2011	14.09	14.09	13.80	13.88
1124	NYSE	AER	Tue, May 10, 2011	13.91	14.07	13.81	14.06
1123	NYSE	AER	Mon, May 9, 2011	13.86	13.95	13.75	13.83
1122	NYSE	AER	Fri, May 6, 2011	13.91	13.96	13.57	13.86
1121	NYSE	AER	Thu, May 5, 2011	13.69	14.08	13.53	13.56
1120	NYSE	AER	Wed, May 4, 2011	14.12	14.12	13.41	13.61
1119	NYSE	AER	Tue, May 3, 2011	14.36	14.42	14.11	14.14
1118	NYSE	AER	Mon, May 2, 2011	14.36	14.49	14.24	14.36
1117	NYSE	AER	Fri, Apr 29, 2011	14.45	14.48	14.29	14.32
1116	NYSE	AER	Thu, Apr 28, 2011	14.71	14.71	14.36	14.45
1115	NYSE	AER	Wed, Apr 27, 2011	14.40	14.66	14.34	14.66
1114	NYSE	AER	Tue, Apr 26, 2011	14.36	14.53	14.33	14.41
1113	NYSE	AER	Mon, Apr 25, 2011	14.32	14.45	14.26	14.37
1112	NYSE	AER	Thu, Apr 21, 2011	14.43	14.45	14.14	14.39
1111	NYSE	AER	Wed, Apr 20, 2011	14.33	14.43	14.18	14.36
1110	NYSE	AER	Tue, Apr 19, 2011	14.30	14.37	13.99	14.18
1109	NYSE	AER	Mon, Apr 18, 2011	14.48	14.55	13.94	14.24
1108	NYSE	AER	Fri, Apr 15, 2011	14.78	14.92	14.55	14.60
1107	NYSE	AER	Thu, Apr 14, 2011	14.60	14.74	14.47	14.74
1106	NYSE	AER	Wed, Apr 13, 2011	14.50	14.95	14.44	14.73
1105	NYSE	AER	Tue, Apr 12, 2011	14.21	14.44	14.17	14.44
1104	NYSE	AER	Mon, Apr 11, 2011	14.19	14.42	14.07	14.34
1103	NYSE	AER	Fri, Apr 8, 2011	13.65	14.28	13.65	14.19
1102	NYSE	AER	Thu, Apr 7, 2011	12.91	13.33	12.91	13.25
1101	NYSE	AER	Wed, Apr 6, 2011	12.75	13.03	12.66	12.95
1100	NYSE	AER	Tue, Apr 5, 2011	12.50	12.68	12.44	12.66
1099	NYSE	AER	Mon, Apr 4, 2011	12.56	12.64	12.31	12.48
1098	NYSE	AER	Fri, Apr 1, 2011	12.70	12.86	12.51	12.56
1097	NYSE	AER	Thu, Mar 31, 2011	12.56	12.73	12.56	12.57
1096	NYSE	AER	Wed, Mar 30, 2011	12.89	12.89	12.51	12.53
1095	NYSE	AER	Tue, Mar 29, 2011	13.01	13.01	12.76	12.80
1094	NYSE	AER	Mon, Mar 28, 2011	13.22	13.39	12.94	13.00
1093	NYSE	AER	Fri, Mar 25, 2011	13.02	13.33	13.00	13.24
1092	NYSE	AER	Thu, Mar 24, 2011	12.99	13.13	12.84	13.00
1091	NYSE	AER	Wed, Mar 23, 2011	12.79	12.96	12.64	12.91
1090	NYSE	AER	Tue, Mar 22, 2011	13.21	13.30	12.83	12.87
1089	NYSE	AER	Mon, Mar 21, 2011	13.27	13.34	13.18	13.21
1088	NYSE	AER	Fri, Mar 18, 2011	12.77	13.15	12.73	13.12
1087	NYSE	AER	Thu, Mar 17, 2011	12.82	12.83	12.50	12.62
1086	NYSE	AER	Wed, Mar 16, 2011	12.96	13.03	12.59	12.63
1085	NYSE	AER	Tue, Mar 15, 2011	13.04	13.09	12.77	13.00
1084	NYSE	AER	Mon, Mar 14, 2011	13.21	13.33	13.01	13.28
1083	NYSE	AER	Fri, Mar 11, 2011	13.15	13.49	13.11	13.35
1082	NYSE	AER	Thu, Mar 10, 2011	13.54	13.54	13.09	13.28
1081	NYSE	AER	Wed, Mar 9, 2011	13.34	13.76	13.34	13.74
1080	NYSE	AER	Tue, Mar 8, 2011	13.42	13.79	13.32	13.41
1079	NYSE	AER	Mon, Mar 7, 2011	13.65	13.70	13.29	13.44
1078	NYSE	AER	Fri, Mar 4, 2011	13.92	13.93	13.51	13.64
1077	NYSE	AER	Thu, Mar 3, 2011	13.71	13.93	13.67	13.93
1076	NYSE	AER	Wed, Mar 2, 2011	13.49	13.72	13.30	13.51
1075	NYSE	AER	Tue, Mar 1, 2011	13.65	13.76	13.40	13.45
1074	NYSE	AER	Mon, Feb 28, 2011	13.97	14.07	13.54	13.57
1073	NYSE	AER	Fri, Feb 25, 2011	14.03	14.09	13.81	14.02
1072	NYSE	AER	Thu, Feb 24, 2011	14.49	14.49	13.87	13.92
1071	NYSE	AER	Wed, Feb 23, 2011	14.24	14.25	13.32	14.00
1070	NYSE	AER	Tue, Feb 22, 2011	14.58	14.72	14.08	14.26
1069	NYSE	AER	Fri, Feb 18, 2011	14.89	14.93	14.75	14.83
1068	NYSE	AER	Thu, Feb 17, 2011	14.92	15.05	14.71	14.88
1067	NYSE	AER	Wed, Feb 16, 2011	14.99	15.10	14.87	14.93
1066	NYSE	AER	Tue, Feb 15, 2011	15.04	15.16	14.79	14.96
1065	NYSE	AER	Mon, Feb 14, 2011	14.92	15.31	14.80	15.03
1064	NYSE	AER	Fri, Feb 11, 2011	14.50	14.86	14.40	14.81
1063	NYSE	AER	Thu, Feb 10, 2011	14.76	14.82	14.45	14.50
1062	NYSE	AER	Wed, Feb 9, 2011	15.12	15.13	14.45	14.79
1061	NYSE	AER	Tue, Feb 8, 2011	15.70	15.71	14.95	15.23
1060	NYSE	AER	Mon, Feb 7, 2011	15.55	15.99	15.49	15.68
1059	NYSE	AER	Fri, Feb 4, 2011	15.45	15.60	15.31	15.48
1058	NYSE	AER	Thu, Feb 3, 2011	15.23	15.52	15.22	15.50
1057	NYSE	AER	Wed, Feb 2, 2011	15.30	15.50	15.24	15.27
1056	NYSE	AER	Tue, Feb 1, 2011	15.10	15.39	14.85	15.33
1055	NYSE	AER	Mon, Jan 31, 2011	15.07	15.40	14.88	14.92
1054	NYSE	AER	Fri, Jan 28, 2011	15.54	15.55	14.90	15.01
1053	NYSE	AER	Thu, Jan 27, 2011	15.40	15.95	15.35	15.58
1052	NYSE	AER	Wed, Jan 26, 2011	14.88	15.55	14.77	15.44
1051	NYSE	AER	Tue, Jan 25, 2011	14.84	15.00	14.68	14.89
1050	NYSE	AER	Mon, Jan 24, 2011	14.43	15.25	14.40	14.93
1049	NYSE	AER	Fri, Jan 21, 2011	14.27	14.47	14.09	14.42
1048	NYSE	AER	Thu, Jan 20, 2011	14.30	14.38	14.11	14.24
1047	NYSE	AER	Wed, Jan 19, 2011	14.20	14.47	14.19	14.37
1046	NYSE	AER	Tue, Jan 18, 2011	14.06	14.26	13.98	14.18
1045	NYSE	AER	Fri, Jan 14, 2011	14.00	14.19	13.96	14.10
1044	NYSE	AER	Thu, Jan 13, 2011	14.09	14.15	13.92	14.07
1043	NYSE	AER	Wed, Jan 12, 2011	14.13	14.23	13.95	14.09
1042	NYSE	AER	Tue, Jan 11, 2011	14.21	14.33	13.97	14.02
1041	NYSE	AER	Mon, Jan 10, 2011	13.87	14.16	13.84	14.16
1040	NYSE	AER	Fri, Jan 7, 2011	14.26	14.27	13.83	13.97
1039	NYSE	AER	Thu, Jan 6, 2011	14.27	14.50	14.17	14.26
1038	NYSE	AER	Wed, Jan 5, 2011	13.92	14.30	13.76	14.29
1037	NYSE	AER	Tue, Jan 4, 2011	14.06	14.27	13.99	14.01
1036	NYSE	AER	Mon, Jan 3, 2011	14.20	14.26	13.97	14.02
1035	NYSE	AER	Fri, Dec 31, 2010	14.11	14.20	14.05	14.12
1034	NYSE	AER	Thu, Dec 30, 2010	14.09	14.16	14.04	14.16
1033	NYSE	AER	Wed, Dec 29, 2010	13.99	14.12	13.99	14.09
1032	NYSE	AER	Tue, Dec 28, 2010	13.93	14.15	13.89	13.99
1031	NYSE	AER	Mon, Dec 27, 2010	13.75	14.11	13.66	13.94
1030	NYSE	AER	Thu, Dec 23, 2010	13.86	13.93	13.74	13.86
1029	NYSE	AER	Wed, Dec 22, 2010	13.77	13.93	13.69	13.88
1028	NYSE	AER	Tue, Dec 21, 2010	13.55	13.82	13.33	13.77
1027	NYSE	AER	Mon, Dec 20, 2010	13.65	13.66	13.49	13.53
1026	NYSE	AER	Fri, Dec 17, 2010	13.89	13.89	13.56	13.63
1025	NYSE	AER	Thu, Dec 16, 2010	13.68	13.91	13.63	13.90
1024	NYSE	AER	Wed, Dec 15, 2010	13.63	13.91	13.63	13.68
1023	NYSE	AER	Tue, Dec 14, 2010	13.77	13.91	13.41	13.69
1022	NYSE	AER	Mon, Dec 13, 2010	14.12	14.14	13.74	13.77
1021	NYSE	AER	Fri, Dec 10, 2010	13.89	13.99	13.74	13.88
1020	NYSE	AER	Thu, Dec 9, 2010	13.84	13.95	13.74	13.89
1019	NYSE	AER	Wed, Dec 8, 2010	13.81	13.97	13.53	13.75
1018	NYSE	AER	Tue, Dec 7, 2010	14.00	14.00	13.68	13.83
1017	NYSE	AER	Mon, Dec 6, 2010	13.68	13.92	13.68	13.90
1016	NYSE	AER	Fri, Dec 3, 2010	13.30	14.00	13.27	13.70
1015	NYSE	AER	Thu, Dec 2, 2010	13.09	13.50	13.07	13.32
1014	NYSE	AER	Wed, Dec 1, 2010	13.24	13.42	12.83	13.09
1013	NYSE	AER	Tue, Nov 30, 2010	13.00	13.17	12.76	12.99
1012	NYSE	AER	Mon, Nov 29, 2010	13.29	13.40	13.09	13.21
1011	NYSE	AER	Fri, Nov 26, 2010	13.48	13.48	13.15	13.36
1010	NYSE	AER	Wed, Nov 24, 2010	13.49	13.52	13.32	13.45
1009	NYSE	AER	Tue, Nov 23, 2010	13.39	13.55	13.18	13.28
1008	NYSE	AER	Mon, Nov 22, 2010	13.96	14.00	13.54	13.66
1007	NYSE	AER	Fri, Nov 19, 2010	13.53	14.00	13.53	13.90
1006	NYSE	AER	Thu, Nov 18, 2010	13.69	13.96	13.64	13.65
1005	NYSE	AER	Wed, Nov 17, 2010	13.22	13.59	13.15	13.55
1004	NYSE	AER	Tue, Nov 16, 2010	13.47	13.48	13.06	13.23
1003	NYSE	AER	Mon, Nov 15, 2010	13.38	13.93	13.36	13.56
1002	NYSE	AER	Fri, Nov 12, 2010	13.61	13.73	13.14	13.40
1001	NYSE	AER	Thu, Nov 11, 2010	13.93	14.00	13.64	13.85
1000	NYSE	AER	Wed, Nov 10, 2010	13.95	14.25	13.69	14.14
999	NYSE	AER	Tue, Nov 9, 2010	14.03	14.10	13.83	14.00
998	NYSE	AER	Mon, Nov 8, 2010	13.98	14.30	13.71	14.01
997	NYSE	AER	Fri, Nov 5, 2010	13.21	14.33	13.00	14.14
996	NYSE	AER	Thu, Nov 4, 2010	13.14	13.25	12.95	13.13
995	NYSE	AER	Wed, Nov 3, 2010	13.14	13.14	12.50	12.93
994	NYSE	AER	Tue, Nov 2, 2010	13.09	13.15	12.96	13.10
993	NYSE	AER	Mon, Nov 1, 2010	12.93	13.05	12.86	12.96
992	NYSE	AER	Fri, Oct 29, 2010	12.80	12.92	12.80	12.91
991	NYSE	AER	Thu, Oct 28, 2010	12.90	12.96	12.70	12.85
990	NYSE	AER	Wed, Oct 27, 2010	12.37	12.79	12.23	12.76
989	NYSE	AER	Tue, Oct 26, 2010	12.65	12.74	12.45	12.50
988	NYSE	AER	Mon, Oct 25, 2010	12.76	12.96	12.60	12.76
987	NYSE	AER	Fri, Oct 22, 2010	12.67	12.77	12.44	12.63
986	NYSE	AER	Thu, Oct 21, 2010	12.55	12.88	12.53	12.69
985	NYSE	AER	Wed, Oct 20, 2010	12.21	12.57	12.16	12.50
984	NYSE	AER	Tue, Oct 19, 2010	12.41	12.43	12.11	12.22
983	NYSE	AER	Mon, Oct 18, 2010	12.44	12.67	12.44	12.52
982	NYSE	AER	Fri, Oct 15, 2010	12.53	12.58	12.30	12.48
981	NYSE	AER	Thu, Oct 14, 2010	12.42	12.58	12.30	12.50
980	NYSE	AER	Wed, Oct 13, 2010	12.50	12.59	12.43	12.49
979	NYSE	AER	Tue, Oct 12, 2010	12.25	12.48	12.09	12.42
978	NYSE	AER	Mon, Oct 11, 2010	12.15	12.49	12.15	12.27
977	NYSE	AER	Fri, Oct 8, 2010	11.93	12.19	11.78	12.17
976	NYSE	AER	Thu, Oct 7, 2010	11.97	12.04	11.83	11.89
975	NYSE	AER	Wed, Oct 6, 2010	11.88	12.08	11.86	11.90
974	NYSE	AER	Tue, Oct 5, 2010	11.88	12.06	11.83	11.96
973	NYSE	AER	Mon, Oct 4, 2010	11.70	12.00	11.70	11.76
972	NYSE	AER	Fri, Oct 1, 2010	11.90	12.06	11.72	11.95
971	NYSE	AER	Thu, Sep 30, 2010	12.10	12.23	11.66	11.83
970	NYSE	AER	Wed, Sep 29, 2010	12.00	12.15	11.86	12.09
969	NYSE	AER	Tue, Sep 28, 2010	11.97	12.12	11.77	12.12
968	NYSE	AER	Mon, Sep 27, 2010	12.00	12.10	11.88	11.97
967	NYSE	AER	Fri, Sep 24, 2010	11.98	12.05	11.86	12.02
966	NYSE	AER	Thu, Sep 23, 2010	11.77	11.83	11.58	11.80
965	NYSE	AER	Wed, Sep 22, 2010	11.91	12.05	11.72	11.93
964	NYSE	AER	Tue, Sep 21, 2010	11.91	12.08	11.89	12.00
963	NYSE	AER	Mon, Sep 20, 2010	11.82	12.06	11.69	11.97
962	NYSE	AER	Fri, Sep 17, 2010	11.59	11.93	11.50	11.73
961	NYSE	AER	Thu, Sep 16, 2010	11.30	11.54	11.28	11.50
960	NYSE	AER	Wed, Sep 15, 2010	11.35	11.48	11.30	11.41
959	NYSE	AER	Tue, Sep 14, 2010	11.74	11.74	11.35	11.44
958	NYSE	AER	Mon, Sep 13, 2010	11.54	11.66	11.46	11.66
957	NYSE	AER	Fri, Sep 10, 2010	11.29	11.51	11.19	11.50
956	NYSE	AER	Thu, Sep 9, 2010	11.52	11.58	11.21	11.26
955	NYSE	AER	Wed, Sep 8, 2010	11.42	11.59	11.26	11.34
954	NYSE	AER	Tue, Sep 7, 2010	11.81	11.86	11.34	11.43
953	NYSE	AER	Fri, Sep 3, 2010	11.78	12.04	11.75	11.98
952	NYSE	AER	Thu, Sep 2, 2010	11.27	11.72	11.13	11.56
951	NYSE	AER	Wed, Sep 1, 2010	10.96	11.39	10.95	11.28
950	NYSE	AER	Tue, Aug 31, 2010	10.69	10.96	10.61	10.74
949	NYSE	AER	Mon, Aug 30, 2010	11.03	11.15	10.81	10.82
948	NYSE	AER	Fri, Aug 27, 2010	10.73	11.18	10.44	11.11
947	NYSE	AER	Thu, Aug 26, 2010	10.88	11.02	10.65	10.66
946	NYSE	AER	Wed, Aug 25, 2010	10.69	10.87	10.44	10.84
945	NYSE	AER	Tue, Aug 24, 2010	10.80	11.04	10.67	10.71
944	NYSE	AER	Mon, Aug 23, 2010	11.61	11.65	10.99	10.99
943	NYSE	AER	Fri, Aug 20, 2010	11.44	11.52	11.10	11.46
942	NYSE	AER	Thu, Aug 19, 2010	11.93	11.97	11.50	11.52
941	NYSE	AER	Wed, Aug 18, 2010	12.01	12.19	11.91	12.05
940	NYSE	AER	Tue, Aug 17, 2010	12.15	12.17	11.97	12.01
939	NYSE	AER	Mon, Aug 16, 2010	11.66	12.01	11.59	11.95
938	NYSE	AER	Fri, Aug 13, 2010	11.72	11.85	11.67	11.70
937	NYSE	AER	Thu, Aug 12, 2010	11.53	12.07	11.45	11.86
936	NYSE	AER	Wed, Aug 11, 2010	12.19	12.19	11.65	11.90
935	NYSE	AER	Tue, Aug 10, 2010	12.63	12.63	12.26	12.43
934	NYSE	AER	Mon, Aug 9, 2010	12.76	12.77	12.61	12.74
933	NYSE	AER	Fri, Aug 6, 2010	12.60	12.77	12.41	12.77
932	NYSE	AER	Thu, Aug 5, 2010	12.62	13.07	12.60	12.76
931	NYSE	AER	Wed, Aug 4, 2010	12.98	13.03	12.64	12.68
930	NYSE	AER	Tue, Aug 3, 2010	13.58	13.63	12.92	12.96
929	NYSE	AER	Mon, Aug 2, 2010	13.28	13.75	13.27	13.63
928	NYSE	AER	Fri, Jul 30, 2010	12.63	13.04	12.41	13.02
927	NYSE	AER	Thu, Jul 29, 2010	13.00	13.13	12.60	12.71
926	NYSE	AER	Wed, Jul 28, 2010	12.87	12.97	12.73	12.92
925	NYSE	AER	Tue, Jul 27, 2010	12.71	12.99	12.71	12.95
924	NYSE	AER	Mon, Jul 26, 2010	12.35	12.75	12.23	12.71
923	NYSE	AER	Fri, Jul 23, 2010	12.17	12.48	12.03	12.35
922	NYSE	AER	Thu, Jul 22, 2010	12.00	12.24	11.96	12.24
921	NYSE	AER	Wed, Jul 21, 2010	11.73	11.99	11.60	11.82
920	NYSE	AER	Tue, Jul 20, 2010	11.02	11.69	11.00	11.66
919	NYSE	AER	Mon, Jul 19, 2010	11.20	11.53	10.93	11.28
918	NYSE	AER	Fri, Jul 16, 2010	11.72	11.90	11.02	11.14
917	NYSE	AER	Thu, Jul 15, 2010	11.50	11.98	11.42	11.87
916	NYSE	AER	Wed, Jul 14, 2010	11.29	11.65	11.27	11.55
915	NYSE	AER	Tue, Jul 13, 2010	11.30	11.39	11.09	11.39
914	NYSE	AER	Mon, Jul 12, 2010	11.22	11.35	10.89	11.04
913	NYSE	AER	Fri, Jul 9, 2010	10.77	11.28	10.70	11.28
912	NYSE	AER	Thu, Jul 8, 2010	10.92	11.25	10.66	10.82
911	NYSE	AER	Wed, Jul 7, 2010	10.01	10.81	10.01	10.75
910	NYSE	AER	Tue, Jul 6, 2010	10.53	10.74	10.00	10.09
909	NYSE	AER	Fri, Jul 2, 2010	10.42	10.53	10.16	10.31
908	NYSE	AER	Thu, Jul 1, 2010	10.33	10.52	9.88	10.38
907	NYSE	AER	Wed, Jun 30, 2010	10.73	11.15	10.36	10.38
906	NYSE	AER	Tue, Jun 29, 2010	11.15	11.28	10.72	10.73
905	NYSE	AER	Mon, Jun 28, 2010	11.29	11.59	11.11	11.38
904	NYSE	AER	Fri, Jun 25, 2010	11.12	11.42	10.86	11.23
903	NYSE	AER	Thu, Jun 24, 2010	11.50	11.50	11.00	11.16
902	NYSE	AER	Wed, Jun 23, 2010	11.32	11.52	11.20	11.50
901	NYSE	AER	Tue, Jun 22, 2010	11.93	11.93	11.26	11.37
900	NYSE	AER	Mon, Jun 21, 2010	12.09	12.49	11.80	11.86
899	NYSE	AER	Fri, Jun 18, 2010	12.03	12.16	11.84	11.88
898	NYSE	AER	Thu, Jun 17, 2010	12.71	12.73	12.00	12.11
897	NYSE	AER	Wed, Jun 16, 2010	12.51	12.69	12.27	12.43
896	NYSE	AER	Tue, Jun 15, 2010	12.33	12.72	12.15	12.70
895	NYSE	AER	Mon, Jun 14, 2010	12.00	12.45	11.98	12.13
894	NYSE	AER	Fri, Jun 11, 2010	11.55	11.96	11.39	11.92
893	NYSE	AER	Thu, Jun 10, 2010	11.65	11.74	11.35	11.65
892	NYSE	AER	Wed, Jun 9, 2010	11.07	11.80	11.05	11.35
891	NYSE	AER	Tue, Jun 8, 2010	11.43	11.55	10.79	11.04
890	NYSE	AER	Mon, Jun 7, 2010	11.61	11.87	11.42	11.43
889	NYSE	AER	Fri, Jun 4, 2010	11.92	11.98	11.56	11.69
888	NYSE	AER	Thu, Jun 3, 2010	12.12	12.45	12.05	12.28
887	NYSE	AER	Wed, Jun 2, 2010	11.50	12.05	11.39	12.00
886	NYSE	AER	Tue, Jun 1, 2010	11.86	12.04	11.38	11.40
885	NYSE	AER	Fri, May 28, 2010	11.83	12.09	11.62	11.99
884	NYSE	AER	Thu, May 27, 2010	11.68	11.99	11.65	11.80
883	NYSE	AER	Wed, May 26, 2010	10.76	11.78	10.72	11.29
882	NYSE	AER	Tue, May 25, 2010	10.56	10.62	10.02	10.49
881	NYSE	AER	Mon, May 24, 2010	10.90	11.39	10.78	10.97
880	NYSE	AER	Fri, May 21, 2010	10.53	11.12	10.42	10.99
879	NYSE	AER	Thu, May 20, 2010	11.57	11.70	10.81	10.93
878	NYSE	AER	Wed, May 19, 2010	12.24	12.24	11.53	11.88
877	NYSE	AER	Tue, May 18, 2010	12.58	12.84	12.14	12.25
876	NYSE	AER	Mon, May 17, 2010	12.86	13.00	12.30	12.56
875	NYSE	AER	Fri, May 14, 2010	13.31	13.58	12.80	12.93
874	NYSE	AER	Thu, May 13, 2010	13.25	13.71	13.12	13.53
873	NYSE	AER	Wed, May 12, 2010	12.96	13.22	12.91	13.20
872	NYSE	AER	Tue, May 11, 2010	12.70	13.27	12.67	12.95
871	NYSE	AER	Mon, May 10, 2010	12.48	13.13	12.46	13.07
870	NYSE	AER	Fri, May 7, 2010	12.15	12.30	11.19	11.91
869	NYSE	AER	Thu, May 6, 2010	13.41	13.54	10.90	12.31
868	NYSE	AER	Wed, May 5, 2010	13.60	13.82	13.27	13.47
867	NYSE	AER	Tue, May 4, 2010	14.13	14.20	13.62	13.69
866	NYSE	AER	Mon, May 3, 2010	13.89	14.41	13.78	14.39
865	NYSE	AER	Fri, Apr 30, 2010	13.90	14.11	13.70	13.80
864	NYSE	AER	Thu, Apr 29, 2010	13.61	14.09	13.47	14.00
863	NYSE	AER	Wed, Apr 28, 2010	13.89	14.21	13.54	13.90
862	NYSE	AER	Tue, Apr 27, 2010	13.85	14.08	13.79	13.87
861	NYSE	AER	Mon, Apr 26, 2010	13.85	14.04	13.78	13.99
860	NYSE	AER	Fri, Apr 23, 2010	13.36	13.82	13.32	13.82
859	NYSE	AER	Thu, Apr 22, 2010	12.95	13.42	12.91	13.42
858	NYSE	AER	Wed, Apr 21, 2010	13.19	13.35	12.75	13.11
857	NYSE	AER	Tue, Apr 20, 2010	12.76	13.20	12.76	13.09
856	NYSE	AER	Mon, Apr 19, 2010	13.03	13.07	12.38	12.74
855	NYSE	AER	Fri, Apr 16, 2010	13.50	13.68	12.86	13.17
854	NYSE	AER	Thu, Apr 15, 2010	13.52	13.87	13.38	13.60
853	NYSE	AER	Wed, Apr 14, 2010	13.20	13.67	13.13	13.63
852	NYSE	AER	Tue, Apr 13, 2010	12.79	12.98	12.49	12.94
851	NYSE	AER	Mon, Apr 12, 2010	13.15	13.19	12.86	12.89
850	NYSE	AER	Fri, Apr 9, 2010	13.05	13.17	12.93	13.01
849	NYSE	AER	Thu, Apr 8, 2010	13.08	13.25	12.76	12.92
848	NYSE	AER	Wed, Apr 7, 2010	12.99	13.29	12.95	13.19
847	NYSE	AER	Tue, Apr 6, 2010	12.96	13.25	12.91	13.00
846	NYSE	AER	Mon, Apr 5, 2010	12.32	13.12	12.21	13.06
845	NYSE	AER	Thu, Apr 1, 2010	11.71	12.31	11.70	12.20
844	NYSE	AER	Wed, Mar 31, 2010	11.44	11.73	11.38	11.52
843	NYSE	AER	Tue, Mar 30, 2010	11.28	11.60	11.17	11.54
842	NYSE	AER	Mon, Mar 29, 2010	11.17	11.30	10.93	11.15
841	NYSE	AER	Fri, Mar 26, 2010	11.22	11.73	11.04	11.05
840	NYSE	AER	Thu, Mar 25, 2010	11.03	11.43	10.86	11.22
839	NYSE	AER	Wed, Mar 24, 2010	10.96	11.01	10.59	10.83
838	NYSE	AER	Tue, Mar 23, 2010	10.89	11.01	10.67	10.97
837	NYSE	AER	Mon, Mar 22, 2010	11.02	11.07	10.84	10.98
836	NYSE	AER	Fri, Mar 19, 2010	11.04	11.16	10.88	11.06
835	NYSE	AER	Thu, Mar 18, 2010	11.23	11.25	10.89	11.11
834	NYSE	AER	Wed, Mar 17, 2010	11.26	11.44	11.14	11.14
833	NYSE	AER	Tue, Mar 16, 2010	11.11	11.22	10.91	11.20
832	NYSE	AER	Mon, Mar 15, 2010	11.00	11.17	10.74	11.01
831	NYSE	AER	Fri, Mar 12, 2010	11.08	11.22	10.90	11.17
830	NYSE	AER	Thu, Mar 11, 2010	10.71	11.06	10.59	11.03
829	NYSE	AER	Wed, Mar 10, 2010	10.40	10.88	10.34	10.77
828	NYSE	AER	Tue, Mar 9, 2010	10.04	10.39	9.97	10.38
827	NYSE	AER	Mon, Mar 8, 2010	10.01	10.20	9.87	10.10
826	NYSE	AER	Fri, Mar 5, 2010	9.70	10.06	9.70	9.96
825	NYSE	AER	Thu, Mar 4, 2010	9.68	9.86	9.65	9.67
824	NYSE	AER	Wed, Mar 3, 2010	10.02	10.16	9.68	9.71
823	NYSE	AER	Tue, Mar 2, 2010	9.88	10.12	9.81	9.95
822	NYSE	AER	Mon, Mar 1, 2010	9.52	10.03	9.49	9.87
821	NYSE	AER	Fri, Feb 26, 2010	8.90	9.61	8.79	9.51
820	NYSE	AER	Thu, Feb 25, 2010	8.70	8.84	8.50	8.84
819	NYSE	AER	Wed, Feb 24, 2010	8.14	8.80	8.00	8.76
818	NYSE	AER	Tue, Feb 23, 2010	8.20	8.25	7.90	8.04
817	NYSE	AER	Mon, Feb 22, 2010	8.24	8.28	7.99	8.21
816	NYSE	AER	Fri, Feb 19, 2010	8.31	8.35	8.15	8.27
815	NYSE	AER	Thu, Feb 18, 2010	8.52	8.56	8.34	8.41
814	NYSE	AER	Wed, Feb 17, 2010	8.30	8.56	8.25	8.50
813	NYSE	AER	Tue, Feb 16, 2010	8.05	8.32	7.93	8.30
812	NYSE	AER	Fri, Feb 12, 2010	7.70	7.96	7.51	7.93
811	NYSE	AER	Thu, Feb 11, 2010	7.72	7.96	7.67	7.82
810	NYSE	AER	Wed, Feb 10, 2010	7.80	7.80	7.52	7.68
809	NYSE	AER	Tue, Feb 9, 2010	7.83	7.91	7.59	7.76
808	NYSE	AER	Mon, Feb 8, 2010	7.99	7.99	7.76	7.84
807	NYSE	AER	Fri, Feb 5, 2010	8.30	8.30	7.72	7.90
806	NYSE	AER	Thu, Feb 4, 2010	8.50	8.56	8.10	8.23
805	NYSE	AER	Wed, Feb 3, 2010	8.71	8.74	8.54	8.54
804	NYSE	AER	Tue, Feb 2, 2010	8.67	8.75	8.61	8.66
803	NYSE	AER	Mon, Feb 1, 2010	8.82	8.90	8.50	8.55
802	NYSE	AER	Fri, Jan 29, 2010	9.32	9.32	8.74	8.75
801	NYSE	AER	Thu, Jan 28, 2010	9.38	9.40	9.25	9.29
800	NYSE	AER	Wed, Jan 27, 2010	9.36	9.40	8.81	9.37
799	NYSE	AER	Tue, Jan 26, 2010	9.44	9.49	9.26	9.36
798	NYSE	AER	Mon, Jan 25, 2010	9.58	9.64	9.34	9.44
797	NYSE	AER	Fri, Jan 22, 2010	9.79	9.79	9.44	9.51
796	NYSE	AER	Thu, Jan 21, 2010	10.30	10.30	9.77	9.79
795	NYSE	AER	Wed, Jan 20, 2010	10.42	10.53	10.11	10.24
794	NYSE	AER	Tue, Jan 19, 2010	10.75	10.84	10.45	10.53
793	NYSE	AER	Fri, Jan 15, 2010	10.97	10.97	10.58	10.77
792	NYSE	AER	Thu, Jan 14, 2010	10.78	11.12	10.62	10.88
791	NYSE	AER	Wed, Jan 13, 2010	10.53	10.79	10.50	10.76
790	NYSE	AER	Tue, Jan 12, 2010	10.56	10.68	10.46	10.57
789	NYSE	AER	Mon, Jan 11, 2010	10.82	11.07	10.39	10.61
788	NYSE	AER	Fri, Jan 8, 2010	10.49	10.81	10.32	10.76
787	NYSE	AER	Thu, Jan 7, 2010	9.78	10.56	9.70	10.51
786	NYSE	AER	Wed, Jan 6, 2010	9.70	9.84	9.56	9.77
785	NYSE	AER	Tue, Jan 5, 2010	9.14	9.72	9.09	9.70
784	NYSE	AER	Mon, Jan 4, 2010	9.03	9.19	8.96	9.10
783	NYSE	AER	Thu, Dec 31, 2009	9.00	9.10	8.99	9.06
782	NYSE	AER	Wed, Dec 30, 2009	9.00	9.06	8.96	9.06
781	NYSE	AER	Tue, Dec 29, 2009	9.00	9.03	8.88	9.00
780	NYSE	AER	Mon, Dec 28, 2009	8.97	9.09	8.75	8.94
779	NYSE	AER	Thu, Dec 24, 2009	8.98	8.99	8.90	8.97
778	NYSE	AER	Wed, Dec 23, 2009	8.90	8.98	8.82	8.97
777	NYSE	AER	Tue, Dec 22, 2009	8.98	8.98	8.80	8.94
776	NYSE	AER	Mon, Dec 21, 2009	8.92	9.02	8.85	8.96
775	NYSE	AER	Fri, Dec 18, 2009	8.90	8.94	8.78	8.90
774	NYSE	AER	Thu, Dec 17, 2009	8.80	8.95	8.80	8.87
773	NYSE	AER	Wed, Dec 16, 2009	8.96	8.96	8.85	8.89
772	NYSE	AER	Tue, Dec 15, 2009	8.98	9.01	8.84	8.94
771	NYSE	AER	Mon, Dec 14, 2009	9.02	9.07	8.87	9.00
770	NYSE	AER	Fri, Dec 11, 2009	8.76	8.98	8.70	8.94
769	NYSE	AER	Thu, Dec 10, 2009	8.86	8.90	8.72	8.77
768	NYSE	AER	Wed, Dec 9, 2009	9.00	9.00	8.79	8.88
767	NYSE	AER	Tue, Dec 8, 2009	8.94	9.09	8.79	8.98
766	NYSE	AER	Mon, Dec 7, 2009	8.88	8.99	8.80	8.96
765	NYSE	AER	Fri, Dec 4, 2009	8.84	8.94	8.78	8.88
764	NYSE	AER	Thu, Dec 3, 2009	8.90	8.95	8.70	8.75
763	NYSE	AER	Wed, Dec 2, 2009	8.59	9.00	8.56	8.92
762	NYSE	AER	Tue, Dec 1, 2009	8.25	8.71	8.14	8.67
761	NYSE	AER	Mon, Nov 30, 2009	8.38	8.38	8.05	8.20
760	NYSE	AER	Fri, Nov 27, 2009	8.05	8.47	8.05	8.35
759	NYSE	AER	Wed, Nov 25, 2009	8.24	8.40	8.13	8.37
758	NYSE	AER	Tue, Nov 24, 2009	8.25	8.30	7.98	8.15
757	NYSE	AER	Mon, Nov 23, 2009	8.46	8.50	8.19	8.25
756	NYSE	AER	Fri, Nov 20, 2009	8.42	8.44	8.26	8.36
755	NYSE	AER	Thu, Nov 19, 2009	8.75	8.75	8.37	8.45
754	NYSE	AER	Wed, Nov 18, 2009	8.81	8.90	8.68	8.78
753	NYSE	AER	Tue, Nov 17, 2009	8.95	8.99	8.77	8.85
752	NYSE	AER	Mon, Nov 16, 2009	8.90	9.00	8.84	8.91
751	NYSE	AER	Fri, Nov 13, 2009	8.95	8.95	8.81	8.87
750	NYSE	AER	Thu, Nov 12, 2009	9.19	9.23	8.86	8.87
749	NYSE	AER	Wed, Nov 11, 2009	9.15	9.28	9.12	9.19
748	NYSE	AER	Tue, Nov 10, 2009	9.12	9.28	9.10	9.14
747	NYSE	AER	Mon, Nov 9, 2009	8.85	9.31	8.85	9.25
746	NYSE	AER	Fri, Nov 6, 2009	8.80	9.00	8.43	8.83
745	NYSE	AER	Thu, Nov 5, 2009	8.38	8.93	8.26	8.90
744	NYSE	AER	Wed, Nov 4, 2009	8.28	8.60	8.28	8.37
743	NYSE	AER	Tue, Nov 3, 2009	7.84	8.39	7.74	8.24
742	NYSE	AER	Mon, Nov 2, 2009	8.45	8.68	7.81	7.97
741	NYSE	AER	Fri, Oct 30, 2009	8.51	8.78	8.30	8.38
740	NYSE	AER	Thu, Oct 29, 2009	8.46	8.61	8.42	8.51
739	NYSE	AER	Wed, Oct 28, 2009	8.51	8.61	8.31	8.44
738	NYSE	AER	Tue, Oct 27, 2009	8.57	8.68	8.44	8.57
737	NYSE	AER	Mon, Oct 26, 2009	8.62	8.92	8.55	8.63
736	NYSE	AER	Fri, Oct 23, 2009	8.71	8.76	8.60	8.66
735	NYSE	AER	Thu, Oct 22, 2009	8.38	8.63	8.31	8.63
734	NYSE	AER	Wed, Oct 21, 2009	8.46	8.61	8.38	8.44
733	NYSE	AER	Tue, Oct 20, 2009	8.53	8.59	8.46	8.53
732	NYSE	AER	Mon, Oct 19, 2009	8.51	8.60	8.47	8.52
731	NYSE	AER	Fri, Oct 16, 2009	8.34	8.65	8.22	8.53
730	NYSE	AER	Thu, Oct 15, 2009	8.74	8.74	8.44	8.48
729	NYSE	AER	Wed, Oct 14, 2009	8.92	9.00	8.70	8.74
728	NYSE	AER	Tue, Oct 13, 2009	8.89	8.94	8.59	8.78
727	NYSE	AER	Mon, Oct 12, 2009	8.75	9.13	8.75	8.84
726	NYSE	AER	Fri, Oct 9, 2009	8.83	9.01	8.76	8.80
725	NYSE	AER	Thu, Oct 8, 2009	8.64	8.93	8.55	8.88
724	NYSE	AER	Wed, Oct 7, 2009	8.77	8.81	8.37	8.52
723	NYSE	AER	Tue, Oct 6, 2009	8.72	8.91	8.59	8.77
722	NYSE	AER	Mon, Oct 5, 2009	8.46	8.70	8.37	8.62
721	NYSE	AER	Fri, Oct 2, 2009	8.41	8.56	7.97	8.29
720	NYSE	AER	Thu, Oct 1, 2009	8.96	9.08	8.51	8.54
719	NYSE	AER	Wed, Sep 30, 2009	9.20	9.27	9.06	9.07
718	NYSE	AER	Tue, Sep 29, 2009	9.10	9.38	9.10	9.24
717	NYSE	AER	Mon, Sep 28, 2009	9.07	9.27	9.07	9.25
716	NYSE	AER	Fri, Sep 25, 2009	9.09	9.17	8.97	9.17
715	NYSE	AER	Thu, Sep 24, 2009	9.30	9.30	9.10	9.19
714	NYSE	AER	Wed, Sep 23, 2009	9.18	9.48	9.05	9.30
713	NYSE	AER	Tue, Sep 22, 2009	9.04	9.20	8.82	9.16
712	NYSE	AER	Mon, Sep 21, 2009	9.02	9.02	8.61	8.95
711	NYSE	AER	Fri, Sep 18, 2009	8.77	8.98	7.90	8.94
710	NYSE	AER	Thu, Sep 17, 2009	8.96	9.02	8.71	8.81
709	NYSE	AER	Wed, Sep 16, 2009	8.92	9.04	8.81	8.87
708	NYSE	AER	Tue, Sep 15, 2009	9.15	9.17	8.50	8.81
707	NYSE	AER	Mon, Sep 14, 2009	8.95	9.17	8.79	9.10
706	NYSE	AER	Fri, Sep 11, 2009	8.98	9.18	8.92	9.12
705	NYSE	AER	Thu, Sep 10, 2009	8.89	9.02	8.84	9.00
704	NYSE	AER	Wed, Sep 9, 2009	8.85	9.03	8.79	8.89
703	NYSE	AER	Tue, Sep 8, 2009	8.75	8.89	8.39	8.77
702	NYSE	AER	Fri, Sep 4, 2009	8.46	8.70	8.26	8.67
701	NYSE	AER	Thu, Sep 3, 2009	8.40	8.47	8.28	8.43
700	NYSE	AER	Wed, Sep 2, 2009	8.23	8.47	8.19	8.35
699	NYSE	AER	Tue, Sep 1, 2009	8.70	8.99	8.42	8.46
698	NYSE	AER	Mon, Aug 31, 2009	8.93	8.93	8.63	8.71
697	NYSE	AER	Fri, Aug 28, 2009	8.73	9.06	8.73	8.93
696	NYSE	AER	Thu, Aug 27, 2009	8.66	8.78	8.44	8.65
695	NYSE	AER	Wed, Aug 26, 2009	9.00	9.00	8.60	8.78
694	NYSE	AER	Tue, Aug 25, 2009	9.18	9.18	8.84	8.92
693	NYSE	AER	Mon, Aug 24, 2009	9.00	9.20	8.99	9.12
692	NYSE	AER	Fri, Aug 21, 2009	8.85	8.98	8.84	8.89
691	NYSE	AER	Thu, Aug 20, 2009	8.60	8.84	8.50	8.82
690	NYSE	AER	Wed, Aug 19, 2009	8.31	8.69	8.17	8.48
689	NYSE	AER	Tue, Aug 18, 2009	8.41	8.55	8.26	8.34
688	NYSE	AER	Mon, Aug 17, 2009	8.58	8.70	8.22	8.26
687	NYSE	AER	Fri, Aug 14, 2009	9.03	9.16	8.85	8.90
686	NYSE	AER	Thu, Aug 13, 2009	9.12	9.31	9.03	9.06
685	NYSE	AER	Wed, Aug 12, 2009	9.30	9.48	9.01	9.19
684	NYSE	AER	Tue, Aug 11, 2009	9.46	9.59	9.29	9.36
683	NYSE	AER	Mon, Aug 10, 2009	9.30	9.77	9.18	9.54
682	NYSE	AER	Fri, Aug 7, 2009	8.91	9.49	8.72	9.37
681	NYSE	AER	Thu, Aug 6, 2009	9.09	9.34	7.60	8.55
680	NYSE	AER	Wed, Aug 5, 2009	8.21	8.45	8.11	8.40
679	NYSE	AER	Tue, Aug 4, 2009	8.07	8.31	8.03	8.21
678	NYSE	AER	Mon, Aug 3, 2009	7.65	8.08	7.65	8.03
677	NYSE	AER	Fri, Jul 31, 2009	7.75	7.95	7.60	7.64
676	NYSE	AER	Thu, Jul 30, 2009	7.79	7.93	7.56	7.68
675	NYSE	AER	Wed, Jul 29, 2009	7.74	7.79	7.51	7.60
674	NYSE	AER	Tue, Jul 28, 2009	7.79	7.86	7.55	7.71
673	NYSE	AER	Mon, Jul 27, 2009	7.74	7.79	7.41	7.75
672	NYSE	AER	Fri, Jul 24, 2009	7.47	7.74	7.41	7.66
671	NYSE	AER	Thu, Jul 23, 2009	7.41	7.49	7.32	7.43
670	NYSE	AER	Wed, Jul 22, 2009	7.40	7.50	7.14	7.26
669	NYSE	AER	Tue, Jul 21, 2009	7.30	7.48	7.30	7.37
668	NYSE	AER	Mon, Jul 20, 2009	7.35	7.50	7.32	7.33
667	NYSE	AER	Fri, Jul 17, 2009	7.30	7.50	7.24	7.32
666	NYSE	AER	Thu, Jul 16, 2009	7.30	7.45	7.02	7.41
665	NYSE	AER	Wed, Jul 15, 2009	6.97	7.39	6.85	7.33
664	NYSE	AER	Tue, Jul 14, 2009	6.38	6.91	6.38	6.91
663	NYSE	AER	Mon, Jul 13, 2009	6.52	6.62	6.18	6.43
662	NYSE	AER	Fri, Jul 10, 2009	6.50	6.56	6.29	6.41
661	NYSE	AER	Thu, Jul 9, 2009	6.47	6.69	6.27	6.52
660	NYSE	AER	Wed, Jul 8, 2009	6.62	6.77	6.18	6.36
659	NYSE	AER	Tue, Jul 7, 2009	6.65	6.92	6.54	6.67
658	NYSE	AER	Mon, Jul 6, 2009	7.05	7.07	6.63	6.75
657	NYSE	AER	Thu, Jul 2, 2009	7.07	7.22	6.90	7.12
656	NYSE	AER	Wed, Jul 1, 2009	7.26	7.40	7.02	7.08
655	NYSE	AER	Tue, Jun 30, 2009	7.38	7.53	7.14	7.22
654	NYSE	AER	Mon, Jun 29, 2009	7.38	7.61	7.17	7.47
653	NYSE	AER	Fri, Jun 26, 2009	7.45	7.45	7.12	7.23
652	NYSE	AER	Thu, Jun 25, 2009	7.25	7.52	6.94	7.49
651	NYSE	AER	Wed, Jun 24, 2009	6.79	7.28	6.78	7.25
650	NYSE	AER	Tue, Jun 23, 2009	6.54	6.75	6.14	6.60
649	NYSE	AER	Mon, Jun 22, 2009	7.01	7.05	6.59	6.61
648	NYSE	AER	Fri, Jun 19, 2009	6.85	7.00	6.68	6.75
647	NYSE	AER	Thu, Jun 18, 2009	6.49	6.82	6.29	6.67
646	NYSE	AER	Wed, Jun 17, 2009	6.36	6.70	6.05	6.44
645	NYSE	AER	Tue, Jun 16, 2009	6.84	6.84	6.25	6.26
644	NYSE	AER	Mon, Jun 15, 2009	7.11	7.19	6.52	6.64
643	NYSE	AER	Fri, Jun 12, 2009	7.00	7.20	6.96	7.14
642	NYSE	AER	Thu, Jun 11, 2009	6.92	7.17	6.87	6.94
641	NYSE	AER	Wed, Jun 10, 2009	6.79	6.98	6.53	6.79
640	NYSE	AER	Tue, Jun 9, 2009	6.77	6.94	6.63	6.79
639	NYSE	AER	Mon, Jun 8, 2009	6.99	7.06	6.55	6.71
638	NYSE	AER	Fri, Jun 5, 2009	6.74	7.01	6.62	7.00
637	NYSE	AER	Thu, Jun 4, 2009	6.66	6.83	6.55	6.78
636	NYSE	AER	Wed, Jun 3, 2009	6.74	6.89	6.37	6.62
635	NYSE	AER	Tue, Jun 2, 2009	7.01	7.18	6.71	6.86
634	NYSE	AER	Mon, Jun 1, 2009	6.55	7.13	6.55	7.13
633	NYSE	AER	Fri, May 29, 2009	6.50	6.62	6.23	6.40
632	NYSE	AER	Thu, May 28, 2009	6.62	6.62	6.32	6.50
631	NYSE	AER	Wed, May 27, 2009	6.45	6.70	6.40	6.47
630	NYSE	AER	Tue, May 26, 2009	5.96	6.55	5.95	6.41
629	NYSE	AER	Fri, May 22, 2009	5.77	6.22	5.72	6.07
628	NYSE	AER	Thu, May 21, 2009	6.15	6.15	5.66	5.69
627	NYSE	AER	Wed, May 20, 2009	6.27	6.42	6.16	6.20
626	NYSE	AER	Tue, May 19, 2009	6.22	6.44	6.06	6.24
625	NYSE	AER	Mon, May 18, 2009	6.00	6.30	5.92	6.20
624	NYSE	AER	Fri, May 15, 2009	6.36	6.59	5.84	6.00
623	NYSE	AER	Thu, May 14, 2009	5.93	6.48	5.79	6.40
622	NYSE	AER	Wed, May 13, 2009	6.15	6.21	5.54	6.01
621	NYSE	AER	Tue, May 12, 2009	6.76	6.76	5.80	6.30
620	NYSE	AER	Mon, May 11, 2009	6.74	6.99	5.10	6.66
619	NYSE	AER	Fri, May 8, 2009	6.22	7.00	6.20	6.94
618	NYSE	AER	Thu, May 7, 2009	6.25	7.70	5.75	6.24
617	NYSE	AER	Wed, May 6, 2009	5.50	5.79	5.13	5.74
616	NYSE	AER	Tue, May 5, 2009	5.29	5.36	5.05	5.30
615	NYSE	AER	Mon, May 4, 2009	4.74	5.33	4.51	5.26
614	NYSE	AER	Fri, May 1, 2009	4.78	4.85	4.52	4.80
613	NYSE	AER	Thu, Apr 30, 2009	4.60	4.86	4.50	4.72
612	NYSE	AER	Wed, Apr 29, 2009	4.28	4.63	4.22	4.51
611	NYSE	AER	Tue, Apr 28, 2009	4.24	4.30	4.06	4.25
610	NYSE	AER	Mon, Apr 27, 2009	4.43	4.57	4.21	4.25
609	NYSE	AER	Fri, Apr 24, 2009	4.51	4.63	4.31	4.55
608	NYSE	AER	Thu, Apr 23, 2009	4.50	4.63	4.08	4.34
607	NYSE	AER	Wed, Apr 22, 2009	4.24	4.63	4.02	4.48
606	NYSE	AER	Tue, Apr 21, 2009	4.52	4.52	4.10	4.28
605	NYSE	AER	Mon, Apr 20, 2009	4.75	4.75	4.25	4.32
604	NYSE	AER	Fri, Apr 17, 2009	4.45	4.88	4.45	4.73
603	NYSE	AER	Thu, Apr 16, 2009	4.28	4.55	4.11	4.40
602	NYSE	AER	Wed, Apr 15, 2009	3.81	4.38	3.75	4.11
601	NYSE	AER	Tue, Apr 14, 2009	3.88	4.00	3.52	3.94
600	NYSE	AER	Mon, Apr 13, 2009	3.76	4.19	3.58	3.85
599	NYSE	AER	Thu, Apr 9, 2009	2.85	4.05	2.85	3.68
598	NYSE	AER	Wed, Apr 8, 2009	2.76	2.89	2.67	2.83
597	NYSE	AER	Tue, Apr 7, 2009	2.76	2.81	2.66	2.76
596	NYSE	AER	Mon, Apr 6, 2009	2.89	2.90	2.68	2.77
595	NYSE	AER	Fri, Apr 3, 2009	3.01	3.01	2.78	2.86
594	NYSE	AER	Thu, Apr 2, 2009	4.20	4.20	2.99	3.04
593	NYSE	AER	Wed, Apr 1, 2009	3.23	3.27	3.05	3.17
592	NYSE	AER	Tue, Mar 31, 2009	3.09	3.29	3.07	3.25
591	NYSE	AER	Mon, Mar 30, 2009	3.20	3.22	3.05	3.07
590	NYSE	AER	Fri, Mar 27, 2009	3.63	3.69	3.34	3.36
589	NYSE	AER	Thu, Mar 26, 2009	3.54	3.83	3.28	3.73
588	NYSE	AER	Wed, Mar 25, 2009	3.50	3.50	2.98	3.41
587	NYSE	AER	Tue, Mar 24, 2009	3.73	3.73	3.02	3.07
586	NYSE	AER	Mon, Mar 23, 2009	3.37	3.37	2.99	3.24
585	NYSE	AER	Fri, Mar 20, 2009	3.22	3.27	2.86	2.92
584	NYSE	AER	Thu, Mar 19, 2009	2.99	3.31	2.95	3.15
583	NYSE	AER	Wed, Mar 18, 2009	2.68	3.04	2.64	2.95
582	NYSE	AER	Tue, Mar 17, 2009	2.75	2.75	2.40	2.67
581	NYSE	AER	Mon, Mar 16, 2009	2.82	2.88	2.67	2.70
580	NYSE	AER	Fri, Mar 13, 2009	2.76	2.92	2.76	2.80
579	NYSE	AER	Thu, Mar 12, 2009	2.46	2.90	2.38	2.80
578	NYSE	AER	Wed, Mar 11, 2009	2.34	2.73	2.26	2.52
577	NYSE	AER	Tue, Mar 10, 2009	2.00	2.22	1.85	2.21
576	NYSE	AER	Mon, Mar 9, 2009	2.12	2.22	1.83	1.83
575	NYSE	AER	Fri, Mar 6, 2009	2.13	2.20	2.00	2.09
574	NYSE	AER	Thu, Mar 5, 2009	2.48	2.54	1.95	2.07
573	NYSE	AER	Wed, Mar 4, 2009	2.70	2.85	2.43	2.48
572	NYSE	AER	Tue, Mar 3, 2009	2.78	2.87	2.15	2.53
571	NYSE	AER	Mon, Mar 2, 2009	3.11	3.21	2.69	2.78
570	NYSE	AER	Fri, Feb 27, 2009	3.23	3.45	3.00	3.23
569	NYSE	AER	Thu, Feb 26, 2009	3.81	4.14	3.53	3.57
568	NYSE	AER	Wed, Feb 25, 2009	4.07	4.18	3.15	3.98
567	NYSE	AER	Tue, Feb 24, 2009	4.03	4.35	4.03	4.08
566	NYSE	AER	Mon, Feb 23, 2009	4.39	4.63	4.03	4.10
565	NYSE	AER	Fri, Feb 20, 2009	4.60	4.76	4.02	4.47
564	NYSE	AER	Thu, Feb 19, 2009	4.96	5.02	4.71	4.76
563	NYSE	AER	Wed, Feb 18, 2009	4.71	4.84	4.63	4.76
562	NYSE	AER	Tue, Feb 17, 2009	4.84	4.88	4.68	4.78
561	NYSE	AER	Fri, Feb 13, 2009	4.81	4.90	4.72	4.82
560	NYSE	AER	Thu, Feb 12, 2009	4.70	4.91	4.70	4.81
559	NYSE	AER	Wed, Feb 11, 2009	4.68	5.09	4.68	4.82
558	NYSE	AER	Tue, Feb 10, 2009	5.00	5.10	4.67	4.76
557	NYSE	AER	Mon, Feb 9, 2009	5.28	5.39	5.00	5.13
556	NYSE	AER	Fri, Feb 6, 2009	5.26	5.45	5.05	5.34
555	NYSE	AER	Thu, Feb 5, 2009	4.80	5.27	4.70	5.21
554	NYSE	AER	Wed, Feb 4, 2009	4.76	5.11	4.61	4.69
553	NYSE	AER	Tue, Feb 3, 2009	4.51	4.96	4.36	4.91
552	NYSE	AER	Mon, Feb 2, 2009	4.71	4.99	4.41	4.51
551	NYSE	AER	Fri, Jan 30, 2009	5.13	5.25	4.80	4.87
550	NYSE	AER	Thu, Jan 29, 2009	5.58	5.61	5.06	5.13
549	NYSE	AER	Wed, Jan 28, 2009	5.50	5.83	5.20	5.75
548	NYSE	AER	Tue, Jan 27, 2009	5.75	5.83	5.10	5.30
547	NYSE	AER	Mon, Jan 26, 2009	5.83	6.15	5.29	5.59
546	NYSE	AER	Fri, Jan 23, 2009	5.80	5.93	5.44	5.83
545	NYSE	AER	Thu, Jan 22, 2009	6.25	6.25	5.70	5.90
544	NYSE	AER	Wed, Jan 21, 2009	5.99	6.31	5.30	6.27
543	NYSE	AER	Tue, Jan 20, 2009	5.89	6.15	5.34	6.01
542	NYSE	AER	Fri, Jan 16, 2009	4.93	6.16	4.81	6.03
541	NYSE	AER	Thu, Jan 15, 2009	5.22	5.23	4.60	4.93
540	NYSE	AER	Wed, Jan 14, 2009	5.65	5.65	4.80	5.24
539	NYSE	AER	Tue, Jan 13, 2009	4.33	5.71	4.07	5.69
538	NYSE	AER	Mon, Jan 12, 2009	5.03	5.08	4.21	4.27
537	NYSE	AER	Fri, Jan 9, 2009	5.17	5.41	5.00	5.03
536	NYSE	AER	Thu, Jan 8, 2009	5.89	5.89	4.93	5.37
535	NYSE	AER	Wed, Jan 7, 2009	5.18	6.17	5.04	5.78
534	NYSE	AER	Tue, Jan 6, 2009	4.97	6.20	4.89	5.35
533	NYSE	AER	Mon, Jan 5, 2009	3.36	5.18	3.31	4.76
532	NYSE	AER	Fri, Jan 2, 2009	3.16	3.37	3.08	3.22
531	NYSE	AER	Wed, Dec 31, 2008	2.57	3.04	2.54	3.01
530	NYSE	AER	Tue, Dec 30, 2008	2.62	2.68	2.46	2.51
529	NYSE	AER	Mon, Dec 29, 2008	2.60	2.77	2.51	2.59
528	NYSE	AER	Fri, Dec 26, 2008	2.78	2.80	2.62	2.66
527	NYSE	AER	Wed, Dec 24, 2008	2.90	2.90	2.55	2.71
526	NYSE	AER	Tue, Dec 23, 2008	2.82	2.93	2.69	2.78
525	NYSE	AER	Mon, Dec 22, 2008	2.98	3.11	2.74	2.81
524	NYSE	AER	Fri, Dec 19, 2008	2.95	3.23	2.83	2.92
523	NYSE	AER	Thu, Dec 18, 2008	2.55	3.17	2.46	2.99
522	NYSE	AER	Wed, Dec 17, 2008	2.63	2.72	2.45	2.53
521	NYSE	AER	Tue, Dec 16, 2008	2.82	2.85	2.50	2.66
520	NYSE	AER	Mon, Dec 15, 2008	3.15	3.15	2.76	2.76
519	NYSE	AER	Fri, Dec 12, 2008	2.97	3.20	2.80	3.04
518	NYSE	AER	Thu, Dec 11, 2008	3.20	3.24	2.81	2.95
517	NYSE	AER	Wed, Dec 10, 2008	3.15	3.36	3.11	3.11
516	NYSE	AER	Tue, Dec 9, 2008	3.32	3.68	3.14	3.21
515	NYSE	AER	Mon, Dec 8, 2008	3.27	3.42	3.18	3.29
514	NYSE	AER	Fri, Dec 5, 2008	3.26	3.33	2.97	3.08
513	NYSE	AER	Thu, Dec 4, 2008	3.42	3.55	3.20	3.22
512	NYSE	AER	Wed, Dec 3, 2008	3.37	3.78	3.24	3.57
511	NYSE	AER	Tue, Dec 2, 2008	3.33	3.79	3.20	3.64
510	NYSE	AER	Mon, Dec 1, 2008	4.39	4.52	3.33	3.41
509	NYSE	AER	Fri, Nov 28, 2008	4.69	4.85	4.62	4.63
508	NYSE	AER	Wed, Nov 26, 2008	3.98	4.65	3.59	4.60
507	NYSE	AER	Tue, Nov 25, 2008	4.04	4.24	3.79	4.13
506	NYSE	AER	Mon, Nov 24, 2008	2.27	4.10	2.11	3.86
505	NYSE	AER	Fri, Nov 21, 2008	3.10	3.44	2.38	2.60
504	NYSE	AER	Thu, Nov 20, 2008	3.52	3.57	3.05	3.09
503	NYSE	AER	Wed, Nov 19, 2008	3.87	3.95	3.29	3.45
502	NYSE	AER	Tue, Nov 18, 2008	4.05	4.15	3.70	3.82
501	NYSE	AER	Mon, Nov 17, 2008	4.01	4.29	3.96	4.05
500	NYSE	AER	Fri, Nov 14, 2008	4.25	4.42	4.03	4.05
499	NYSE	AER	Thu, Nov 13, 2008	4.47	4.52	3.50	4.00
498	NYSE	AER	Wed, Nov 12, 2008	5.05	5.20	4.41	4.50
497	NYSE	AER	Tue, Nov 11, 2008	5.57	5.62	5.00	5.20
496	NYSE	AER	Mon, Nov 10, 2008	6.20	6.23	5.50	5.72
495	NYSE	AER	Fri, Nov 7, 2008	6.18	6.26	5.74	5.97
494	NYSE	AER	Thu, Nov 6, 2008	6.96	6.96	5.41	5.99
493	NYSE	AER	Wed, Nov 5, 2008	7.49	7.63	6.75	6.79
492	NYSE	AER	Tue, Nov 4, 2008	7.31	7.69	7.22	7.46
491	NYSE	AER	Mon, Nov 3, 2008	6.45	6.81	6.45	6.67
490	NYSE	AER	Fri, Oct 31, 2008	6.23	6.59	6.16	6.34
489	NYSE	AER	Thu, Oct 30, 2008	6.82	7.00	6.05	6.22
488	NYSE	AER	Wed, Oct 29, 2008	6.21	6.94	6.04	6.54
487	NYSE	AER	Tue, Oct 28, 2008	6.05	6.21	5.37	6.14
486	NYSE	AER	Mon, Oct 27, 2008	6.75	6.90	6.12	6.14
485	NYSE	AER	Fri, Oct 24, 2008	7.34	7.56	6.82	6.93
484	NYSE	AER	Thu, Oct 23, 2008	7.90	7.99	7.30	7.56
483	NYSE	AER	Wed, Oct 22, 2008	7.77	7.87	7.41	7.77
482	NYSE	AER	Tue, Oct 21, 2008	7.91	7.94	7.62	7.87
481	NYSE	AER	Mon, Oct 20, 2008	7.86	8.07	7.83	7.92
480	NYSE	AER	Fri, Oct 17, 2008	7.49	7.89	7.29	7.76
479	NYSE	AER	Thu, Oct 16, 2008	7.25	7.53	6.72	7.50
478	NYSE	AER	Wed, Oct 15, 2008	7.96	8.28	7.23	7.23
477	NYSE	AER	Tue, Oct 14, 2008	8.84	9.00	7.60	8.00
476	NYSE	AER	Mon, Oct 13, 2008	7.02	7.71	6.96	7.40
475	NYSE	AER	Fri, Oct 10, 2008	6.58	7.00	5.70	6.60
474	NYSE	AER	Thu, Oct 9, 2008	7.90	7.99	6.71	6.93
473	NYSE	AER	Wed, Oct 8, 2008	7.57	7.99	6.80	7.61
472	NYSE	AER	Tue, Oct 7, 2008	8.63	8.87	7.80	7.83
471	NYSE	AER	Mon, Oct 6, 2008	9.00	9.53	7.88	8.43
470	NYSE	AER	Fri, Oct 3, 2008	10.33	10.77	9.84	9.88
469	NYSE	AER	Thu, Oct 2, 2008	10.42	10.44	9.85	10.00
468	NYSE	AER	Wed, Oct 1, 2008	10.35	10.63	10.27	10.41
467	NYSE	AER	Tue, Sep 30, 2008	10.50	10.85	9.98	10.61
466	NYSE	AER	Mon, Sep 29, 2008	12.11	12.11	10.00	10.18
465	NYSE	AER	Fri, Sep 26, 2008	11.94	12.16	11.21	12.03
464	NYSE	AER	Thu, Sep 25, 2008	12.62	12.65	12.19	12.45
463	NYSE	AER	Wed, Sep 24, 2008	13.07	13.10	12.52	12.71
462	NYSE	AER	Tue, Sep 23, 2008	12.67	13.28	12.50	13.12
461	NYSE	AER	Mon, Sep 22, 2008	12.66	13.21	11.84	12.82
460	NYSE	AER	Fri, Sep 19, 2008	15.80	16.00	12.74	12.88
459	NYSE	AER	Thu, Sep 18, 2008	10.95	12.40	10.95	11.93
458	NYSE	AER	Wed, Sep 17, 2008	12.47	12.87	11.47	11.67
457	NYSE	AER	Tue, Sep 16, 2008	13.00	13.26	12.54	12.86
456	NYSE	AER	Mon, Sep 15, 2008	12.41	13.58	12.41	13.43
455	NYSE	AER	Fri, Sep 12, 2008	13.69	14.18	13.58	14.03
454	NYSE	AER	Thu, Sep 11, 2008	13.89	14.21	13.60	13.95
453	NYSE	AER	Wed, Sep 10, 2008	14.63	14.63	14.05	14.21
452	NYSE	AER	Tue, Sep 9, 2008	15.09	15.53	14.54	14.65
451	NYSE	AER	Mon, Sep 8, 2008	14.68	15.23	14.68	15.16
450	NYSE	AER	Fri, Sep 5, 2008	14.39	14.89	14.23	14.70
449	NYSE	AER	Thu, Sep 4, 2008	14.61	14.64	14.26	14.40
448	NYSE	AER	Wed, Sep 3, 2008	14.48	14.84	14.08	14.66
447	NYSE	AER	Tue, Sep 2, 2008	14.13	14.58	14.13	14.31
446	NYSE	AER	Fri, Aug 29, 2008	13.99	14.21	13.80	13.87
445	NYSE	AER	Thu, Aug 28, 2008	13.40	14.09	13.40	14.04
444	NYSE	AER	Wed, Aug 27, 2008	13.82	13.82	13.09	13.34
443	NYSE	AER	Tue, Aug 26, 2008	13.90	14.01	13.60	13.93
442	NYSE	AER	Mon, Aug 25, 2008	14.27	14.27	13.49	13.93
441	NYSE	AER	Fri, Aug 22, 2008	13.77	14.43	13.71	14.35
440	NYSE	AER	Thu, Aug 21, 2008	13.76	14.44	12.18	13.86
439	NYSE	AER	Wed, Aug 20, 2008	15.34	15.54	14.67	15.09
438	NYSE	AER	Tue, Aug 19, 2008	15.58	15.61	15.04	15.28
437	NYSE	AER	Mon, Aug 18, 2008	15.92	16.11	15.46	15.80
436	NYSE	AER	Fri, Aug 15, 2008	15.60	16.23	15.60	15.79
435	NYSE	AER	Thu, Aug 14, 2008	15.33	15.85	15.21	15.80
434	NYSE	AER	Wed, Aug 13, 2008	15.35	15.40	14.47	15.20
433	NYSE	AER	Tue, Aug 12, 2008	15.82	15.84	15.20	15.45
432	NYSE	AER	Mon, Aug 11, 2008	15.94	16.23	15.61	15.87
431	NYSE	AER	Fri, Aug 8, 2008	14.41	16.16	14.41	15.85
430	NYSE	AER	Thu, Aug 7, 2008	15.29	15.39	14.58	14.74
429	NYSE	AER	Wed, Aug 6, 2008	15.77	15.93	15.06	15.18
428	NYSE	AER	Tue, Aug 5, 2008	15.28	16.30	15.15	15.99
427	NYSE	AER	Mon, Aug 4, 2008	15.88	16.05	15.07	15.14
426	NYSE	AER	Fri, Aug 1, 2008	15.29	16.23	14.95	16.00
425	NYSE	AER	Thu, Jul 31, 2008	14.62	15.27	14.24	15.26
424	NYSE	AER	Wed, Jul 30, 2008	14.76	14.94	14.09	14.49
423	NYSE	AER	Tue, Jul 29, 2008	13.94	14.50	13.92	14.48
422	NYSE	AER	Mon, Jul 28, 2008	14.00	14.36	13.41	13.65
421	NYSE	AER	Fri, Jul 25, 2008	13.56	14.83	13.26	14.24
420	NYSE	AER	Thu, Jul 24, 2008	14.75	14.75	13.23	13.53
419	NYSE	AER	Wed, Jul 23, 2008	14.80	15.10	14.41	14.89
418	NYSE	AER	Tue, Jul 22, 2008	14.29	14.98	13.79	14.89
417	NYSE	AER	Mon, Jul 21, 2008	14.11	14.54	13.98	14.16
416	NYSE	AER	Fri, Jul 18, 2008	14.25	14.46	13.72	14.20
415	NYSE	AER	Thu, Jul 17, 2008	13.41	14.46	13.40	14.39
414	NYSE	AER	Wed, Jul 16, 2008	12.31	13.41	11.97	13.36
413	NYSE	AER	Tue, Jul 15, 2008	11.97	12.57	11.39	12.37
412	NYSE	AER	Mon, Jul 14, 2008	12.63	12.79	11.93	12.06
411	NYSE	AER	Fri, Jul 11, 2008	12.83	12.93	12.38	12.65
410	NYSE	AER	Thu, Jul 10, 2008	13.14	13.28	12.69	12.99
409	NYSE	AER	Wed, Jul 9, 2008	13.50	13.85	13.19	13.21
408	NYSE	AER	Tue, Jul 8, 2008	12.67	13.57	12.23	13.53
407	NYSE	AER	Mon, Jul 7, 2008	12.04	12.84	11.81	12.74
406	NYSE	AER	Thu, Jul 3, 2008	12.08	12.12	11.78	12.03
405	NYSE	AER	Wed, Jul 2, 2008	12.30	12.68	11.98	12.04
404	NYSE	AER	Tue, Jul 1, 2008	11.96	12.62	11.96	12.36
403	NYSE	AER	Mon, Jun 30, 2008	11.37	13.01	11.37	12.63
402	NYSE	AER	Fri, Jun 27, 2008	12.96	12.96	12.05	12.26
401	NYSE	AER	Thu, Jun 26, 2008	12.58	12.58	12.01	12.34
400	NYSE	AER	Wed, Jun 25, 2008	12.59	12.84	12.38	12.65
399	NYSE	AER	Tue, Jun 24, 2008	12.88	12.88	12.12	12.45
398	NYSE	AER	Mon, Jun 23, 2008	13.77	13.77	12.76	13.02
397	NYSE	AER	Fri, Jun 20, 2008	13.28	13.45	12.49	12.72
396	NYSE	AER	Thu, Jun 19, 2008	13.30	13.46	13.08	13.26
395	NYSE	AER	Wed, Jun 18, 2008	13.72	13.72	13.13	13.28
394	NYSE	AER	Tue, Jun 17, 2008	14.29	14.44	13.75	13.78
393	NYSE	AER	Mon, Jun 16, 2008	13.85	14.59	13.51	14.29
392	NYSE	AER	Fri, Jun 13, 2008	12.76	14.04	12.74	14.04
391	NYSE	AER	Thu, Jun 12, 2008	12.91	13.29	12.48	12.61
390	NYSE	AER	Wed, Jun 11, 2008	13.25	13.40	12.73	12.82
389	NYSE	AER	Tue, Jun 10, 2008	13.46	13.71	13.35	13.39
388	NYSE	AER	Mon, Jun 9, 2008	13.65	13.76	13.51	13.61
387	NYSE	AER	Fri, Jun 6, 2008	13.85	14.05	13.60	13.70
386	NYSE	AER	Thu, Jun 5, 2008	13.82	14.09	13.82	13.97
385	NYSE	AER	Wed, Jun 4, 2008	14.11	14.11	13.35	13.82
384	NYSE	AER	Tue, Jun 3, 2008	14.88	14.90	14.10	14.11
383	NYSE	AER	Mon, Jun 2, 2008	15.10	15.16	14.68	14.78
382	NYSE	AER	Fri, May 30, 2008	14.94	15.21	14.85	15.03
381	NYSE	AER	Thu, May 29, 2008	14.99	15.48	14.80	15.00
380	NYSE	AER	Wed, May 28, 2008	14.89	15.17	14.70	14.90
379	NYSE	AER	Tue, May 27, 2008	14.89	15.09	14.60	14.83
378	NYSE	AER	Fri, May 23, 2008	15.58	15.58	14.82	14.88
377	NYSE	AER	Thu, May 22, 2008	16.33	16.37	15.31	15.49
376	NYSE	AER	Wed, May 21, 2008	17.83	17.98	16.01	16.40
375	NYSE	AER	Tue, May 20, 2008	17.87	17.93	16.88	17.73
374	NYSE	AER	Mon, May 19, 2008	18.49	18.53	18.03	18.37
373	NYSE	AER	Fri, May 16, 2008	18.02	18.72	18.02	18.36
372	NYSE	AER	Thu, May 15, 2008	17.47	18.35	17.47	18.20
371	NYSE	AER	Wed, May 14, 2008	17.47	17.79	17.32	17.59
370	NYSE	AER	Tue, May 13, 2008	17.45	17.47	16.99	17.29
369	NYSE	AER	Mon, May 12, 2008	16.89	17.39	16.87	17.28
368	NYSE	AER	Fri, May 9, 2008	18.16	18.16	16.22	16.66
367	NYSE	AER	Thu, May 8, 2008	17.78	18.00	17.36	17.40
366	NYSE	AER	Wed, May 7, 2008	17.96	18.37	17.34	17.55
365	NYSE	AER	Tue, May 6, 2008	17.63	18.09	17.54	17.92
364	NYSE	AER	Mon, May 5, 2008	17.35	18.25	17.19	17.87
363	NYSE	AER	Fri, May 2, 2008	17.60	17.93	17.14	17.19
362	NYSE	AER	Thu, May 1, 2008	17.30	17.66	17.12	17.54
361	NYSE	AER	Wed, Apr 30, 2008	17.26	17.72	16.89	17.28
360	NYSE	AER	Tue, Apr 29, 2008	17.11	17.12	16.78	17.01
359	NYSE	AER	Mon, Apr 28, 2008	17.57	17.57	16.98	17.17
358	NYSE	AER	Fri, Apr 25, 2008	17.48	17.65	16.99	17.62
357	NYSE	AER	Thu, Apr 24, 2008	16.03	17.25	16.03	17.19
356	NYSE	AER	Wed, Apr 23, 2008	16.47	16.91	15.95	15.99
355	NYSE	AER	Tue, Apr 22, 2008	18.36	18.36	16.30	16.52
354	NYSE	AER	Mon, Apr 21, 2008	18.57	18.64	18.41	18.51
353	NYSE	AER	Fri, Apr 18, 2008	18.59	18.74	18.26	18.62
352	NYSE	AER	Thu, Apr 17, 2008	18.01	18.58	18.01	18.39
351	NYSE	AER	Wed, Apr 16, 2008	17.46	18.18	17.42	18.03
350	NYSE	AER	Tue, Apr 15, 2008	17.44	17.63	17.30	17.42
349	NYSE	AER	Mon, Apr 14, 2008	18.36	18.36	17.48	17.50
348	NYSE	AER	Fri, Apr 11, 2008	19.42	19.63	17.86	18.29
347	NYSE	AER	Thu, Apr 10, 2008	19.94	20.00	19.15	19.68
346	NYSE	AER	Wed, Apr 9, 2008	19.74	20.07	19.69	19.78
345	NYSE	AER	Tue, Apr 8, 2008	19.35	20.00	19.30	19.60
344	NYSE	AER	Mon, Apr 7, 2008	19.62	19.78	19.25	19.43
343	NYSE	AER	Fri, Apr 4, 2008	18.81	19.75	18.78	19.34
342	NYSE	AER	Thu, Apr 3, 2008	18.31	19.18	18.02	18.77
341	NYSE	AER	Wed, Apr 2, 2008	18.29	18.62	18.00	18.27
340	NYSE	AER	Tue, Apr 1, 2008	17.57	18.28	17.57	17.97
339	NYSE	AER	Mon, Mar 31, 2008	18.11	18.40	17.49	17.58
338	NYSE	AER	Fri, Mar 28, 2008	18.52	18.52	17.94	18.10
337	NYSE	AER	Thu, Mar 27, 2008	18.88	18.88	18.24	18.30
336	NYSE	AER	Wed, Mar 26, 2008	18.94	19.13	18.40	18.73
335	NYSE	AER	Tue, Mar 25, 2008	18.48	18.77	17.45	18.70
334	NYSE	AER	Mon, Mar 24, 2008	18.60	19.35	18.37	18.61
333	NYSE	AER	Thu, Mar 20, 2008	18.54	18.66	18.00	18.46
332	NYSE	AER	Wed, Mar 19, 2008	18.58	18.65	18.00	18.51
331	NYSE	AER	Tue, Mar 18, 2008	17.66	18.78	17.63	18.33
330	NYSE	AER	Mon, Mar 17, 2008	17.36	17.36	16.57	17.13
329	NYSE	AER	Fri, Mar 14, 2008	17.94	18.18	17.27	17.57
328	NYSE	AER	Thu, Mar 13, 2008	18.04	18.05	16.84	17.76
327	NYSE	AER	Wed, Mar 12, 2008	18.11	18.80	18.03	18.08
326	NYSE	AER	Tue, Mar 11, 2008	17.58	18.03	17.46	17.99
325	NYSE	AER	Mon, Mar 10, 2008	17.49	17.62	17.16	17.23
324	NYSE	AER	Fri, Mar 7, 2008	18.49	18.63	17.12	17.60
323	NYSE	AER	Thu, Mar 6, 2008	19.16	19.20	18.45	18.64
322	NYSE	AER	Wed, Mar 5, 2008	18.90	19.42	18.77	19.24
321	NYSE	AER	Tue, Mar 4, 2008	19.50	19.75	18.72	18.84
320	NYSE	AER	Mon, Mar 3, 2008	20.05	20.47	19.34	19.58
319	NYSE	AER	Fri, Feb 29, 2008	19.72	20.12	19.69	20.05
318	NYSE	AER	Thu, Feb 28, 2008	20.00	20.22	19.50	20.15
317	NYSE	AER	Wed, Feb 27, 2008	19.01	20.24	18.41	19.94
316	NYSE	AER	Tue, Feb 26, 2008	19.11	19.73	18.56	19.51
315	NYSE	AER	Mon, Feb 25, 2008	18.35	19.36	18.04	19.10
314	NYSE	AER	Fri, Feb 22, 2008	18.77	18.89	17.94	18.18
313	NYSE	AER	Thu, Feb 21, 2008	18.29	18.96	18.29	18.59
312	NYSE	AER	Wed, Feb 20, 2008	17.70	18.10	17.61	18.05
311	NYSE	AER	Tue, Feb 19, 2008	17.60	18.25	17.27	17.73
310	NYSE	AER	Fri, Feb 15, 2008	17.53	17.65	16.81	17.39
309	NYSE	AER	Thu, Feb 14, 2008	17.94	18.12	17.45	17.65
308	NYSE	AER	Wed, Feb 13, 2008	17.83	18.27	17.78	18.00
307	NYSE	AER	Tue, Feb 12, 2008	17.41	18.02	17.21	17.85
306	NYSE	AER	Mon, Feb 11, 2008	17.99	17.99	17.14	17.14
305	NYSE	AER	Fri, Feb 8, 2008	17.90	18.24	17.21	17.76
304	NYSE	AER	Thu, Feb 7, 2008	17.99	18.53	17.89	17.92
303	NYSE	AER	Wed, Feb 6, 2008	17.86	18.74	17.86	18.16
302	NYSE	AER	Tue, Feb 5, 2008	18.61	18.93	17.98	18.06
301	NYSE	AER	Mon, Feb 4, 2008	18.85	18.85	18.39	18.51
300	NYSE	AER	Fri, Feb 1, 2008	18.93	19.99	18.55	18.86
299	NYSE	AER	Thu, Jan 31, 2008	17.51	18.52	17.24	18.47
298	NYSE	AER	Wed, Jan 30, 2008	16.57	17.90	16.05	17.20
297	NYSE	AER	Tue, Jan 29, 2008	15.71	16.66	15.58	16.43
296	NYSE	AER	Mon, Jan 28, 2008	15.94	15.95	15.40	15.60
295	NYSE	AER	Fri, Jan 25, 2008	15.81	16.60	15.63	15.73
294	NYSE	AER	Thu, Jan 24, 2008	16.33	16.59	15.45	15.72
293	NYSE	AER	Wed, Jan 23, 2008	14.50	16.49	14.22	16.44
292	NYSE	AER	Tue, Jan 22, 2008	14.23	15.72	14.23	14.90
291	NYSE	AER	Fri, Jan 18, 2008	16.15	16.23	14.76	15.07
290	NYSE	AER	Thu, Jan 17, 2008	17.28	17.75	15.57	15.84
289	NYSE	AER	Wed, Jan 16, 2008	17.11	17.72	16.87	17.28
288	NYSE	AER	Tue, Jan 15, 2008	17.50	17.62	17.17	17.28
287	NYSE	AER	Mon, Jan 14, 2008	17.75	18.17	17.57	17.83
286	NYSE	AER	Fri, Jan 11, 2008	17.70	17.88	17.16	17.88
285	NYSE	AER	Thu, Jan 10, 2008	17.49	17.71	16.76	17.60
284	NYSE	AER	Wed, Jan 9, 2008	19.01	19.04	17.38	17.39
283	NYSE	AER	Tue, Jan 8, 2008	19.51	19.74	18.77	18.93
282	NYSE	AER	Mon, Jan 7, 2008	19.58	19.71	18.99	19.24
281	NYSE	AER	Fri, Jan 4, 2008	19.86	19.86	19.33	19.45
280	NYSE	AER	Thu, Jan 3, 2008	20.08	20.34	19.89	20.01
279	NYSE	AER	Wed, Jan 2, 2008	21.12	21.12	19.87	20.11
278	NYSE	AER	Mon, Dec 31, 2007	19.75	20.96	19.39	20.87
277	NYSE	AER	Fri, Dec 28, 2007	19.67	20.12	19.63	19.79
276	NYSE	AER	Thu, Dec 27, 2007	20.10	20.44	19.44	19.67
275	NYSE	AER	Wed, Dec 26, 2007	20.75	20.94	20.03	20.35
274	NYSE	AER	Mon, Dec 24, 2007	21.09	21.93	20.63	20.84
273	NYSE	AER	Fri, Dec 21, 2007	19.46	21.34	19.26	21.34
272	NYSE	AER	Thu, Dec 20, 2007	19.25	19.54	18.90	19.25
271	NYSE	AER	Wed, Dec 19, 2007	19.01	19.29	18.80	19.24
270	NYSE	AER	Tue, Dec 18, 2007	19.66	19.78	18.54	19.04
269	NYSE	AER	Mon, Dec 17, 2007	19.73	19.81	19.07	19.34
268	NYSE	AER	Fri, Dec 14, 2007	19.97	20.43	19.86	19.93
267	NYSE	AER	Thu, Dec 13, 2007	20.91	21.11	20.00	20.34
266	NYSE	AER	Wed, Dec 12, 2007	21.20	21.73	21.06	21.25
265	NYSE	AER	Tue, Dec 11, 2007	22.18	22.68	20.74	20.78
264	NYSE	AER	Mon, Dec 10, 2007	21.50	22.30	21.36	22.22
263	NYSE	AER	Fri, Dec 7, 2007	21.50	21.65	21.14	21.40
262	NYSE	AER	Thu, Dec 6, 2007	21.84	21.84	21.05	21.53
261	NYSE	AER	Wed, Dec 5, 2007	22.12	22.28	21.42	21.95
260	NYSE	AER	Tue, Dec 4, 2007	22.14	22.24	21.76	21.86
259	NYSE	AER	Mon, Dec 3, 2007	22.68	23.00	22.06	22.14
258	NYSE	AER	Fri, Nov 30, 2007	22.45	23.49	22.45	23.03
257	NYSE	AER	Thu, Nov 29, 2007	22.59	22.68	21.95	22.20
256	NYSE	AER	Wed, Nov 28, 2007	21.40	22.82	21.40	22.65
255	NYSE	AER	Tue, Nov 27, 2007	21.00	21.56	20.55	21.40
254	NYSE	AER	Mon, Nov 26, 2007	20.25	21.41	20.18	20.80
253	NYSE	AER	Fri, Nov 23, 2007	20.46	20.59	20.17	20.17
252	NYSE	AER	Wed, Nov 21, 2007	21.00	21.19	19.64	20.23
251	NYSE	AER	Tue, Nov 20, 2007	20.44	21.69	20.41	21.20
250	NYSE	AER	Mon, Nov 19, 2007	22.38	22.55	20.69	20.69
249	NYSE	AER	Fri, Nov 16, 2007	23.25	23.25	22.05	22.33
248	NYSE	AER	Thu, Nov 15, 2007	23.26	23.94	22.66	22.96
247	NYSE	AER	Wed, Nov 14, 2007	23.13	24.13	22.83	23.66
246	NYSE	AER	Tue, Nov 13, 2007	22.97	23.47	22.36	22.99
245	NYSE	AER	Mon, Nov 12, 2007	22.00	23.21	22.00	22.64
244	NYSE	AER	Fri, Nov 9, 2007	22.40	22.73	22.00	22.06
243	NYSE	AER	Thu, Nov 8, 2007	23.41	24.01	22.21	22.99
242	NYSE	AER	Wed, Nov 7, 2007	22.61	23.69	22.40	22.98
241	NYSE	AER	Tue, Nov 6, 2007	23.05	23.37	22.64	22.94
240	NYSE	AER	Mon, Nov 5, 2007	23.16	23.47	22.42	23.18
239	NYSE	AER	Fri, Nov 2, 2007	24.50	24.50	23.01	23.41
238	NYSE	AER	Thu, Nov 1, 2007	25.19	25.32	24.52	24.52
237	NYSE	AER	Wed, Oct 31, 2007	25.92	25.92	25.00	25.21
236	NYSE	AER	Tue, Oct 30, 2007	26.50	26.65	25.55	25.60
235	NYSE	AER	Mon, Oct 29, 2007	27.05	27.73	26.50	26.54
234	NYSE	AER	Fri, Oct 26, 2007	26.63	26.98	25.99	26.76
233	NYSE	AER	Thu, Oct 25, 2007	26.94	27.12	26.20	26.33
232	NYSE	AER	Wed, Oct 24, 2007	27.04	27.27	26.62	26.84
231	NYSE	AER	Tue, Oct 23, 2007	26.82	27.20	26.80	27.00
230	NYSE	AER	Mon, Oct 22, 2007	26.49	27.34	26.34	27.03
229	NYSE	AER	Fri, Oct 19, 2007	26.76	27.00	26.18	26.61
228	NYSE	AER	Thu, Oct 18, 2007	26.62	27.12	26.47	26.98
227	NYSE	AER	Wed, Oct 17, 2007	27.08	27.33	26.53	26.98
226	NYSE	AER	Tue, Oct 16, 2007	28.00	28.20	27.00	27.03
225	NYSE	AER	Mon, Oct 15, 2007	28.46	28.54	27.60	28.00
224	NYSE	AER	Fri, Oct 12, 2007	28.35	28.57	27.85	28.47
223	NYSE	AER	Thu, Oct 11, 2007	27.87	28.70	27.73	28.35
222	NYSE	AER	Wed, Oct 10, 2007	26.75	27.75	26.52	27.60
221	NYSE	AER	Tue, Oct 9, 2007	27.12	27.15	26.50	26.75
220	NYSE	AER	Mon, Oct 8, 2007	27.47	27.47	26.33	27.00
219	NYSE	AER	Fri, Oct 5, 2007	27.00	27.58	26.79	27.25
218	NYSE	AER	Thu, Oct 4, 2007	26.45	26.96	25.85	26.68
217	NYSE	AER	Wed, Oct 3, 2007	26.70	27.16	26.16	26.31
216	NYSE	AER	Tue, Oct 2, 2007	25.84	27.14	25.84	27.01
215	NYSE	AER	Mon, Oct 1, 2007	24.89	26.30	24.89	25.82
214	NYSE	AER	Fri, Sep 28, 2007	24.87	25.23	24.72	24.89
213	NYSE	AER	Thu, Sep 27, 2007	25.13	25.49	24.85	25.10
212	NYSE	AER	Wed, Sep 26, 2007	25.26	25.47	24.88	24.95
211	NYSE	AER	Tue, Sep 25, 2007	25.43	25.91	25.21	25.40
210	NYSE	AER	Mon, Sep 24, 2007	26.22	26.31	25.50	25.72
209	NYSE	AER	Fri, Sep 21, 2007	25.92	26.26	25.78	25.93
208	NYSE	AER	Thu, Sep 20, 2007	26.00	26.37	25.60	25.85
207	NYSE	AER	Wed, Sep 19, 2007	25.86	26.96	25.86	26.20
206	NYSE	AER	Tue, Sep 18, 2007	24.98	25.99	24.77	25.84
205	NYSE	AER	Mon, Sep 17, 2007	24.45	25.27	24.43	24.97
204	NYSE	AER	Fri, Sep 14, 2007	24.23	25.15	24.01	24.71
203	NYSE	AER	Thu, Sep 13, 2007	24.97	25.51	24.19	24.19
202	NYSE	AER	Wed, Sep 12, 2007	25.08	25.13	24.37	24.61
201	NYSE	AER	Tue, Sep 11, 2007	25.05	25.30	24.65	25.00
200	NYSE	AER	Mon, Sep 10, 2007	25.80	25.80	24.85	24.95
199	NYSE	AER	Fri, Sep 7, 2007	26.10	26.10	23.50	25.55
198	NYSE	AER	Thu, Sep 6, 2007	25.83	25.84	24.99	25.64
197	NYSE	AER	Wed, Sep 5, 2007	25.76	25.94	25.34	25.85
196	NYSE	AER	Tue, Sep 4, 2007	25.35	25.96	24.88	25.92
195	NYSE	AER	Fri, Aug 31, 2007	24.50	25.61	24.40	25.44
194	NYSE	AER	Thu, Aug 30, 2007	24.45	24.45	23.90	24.07
193	NYSE	AER	Wed, Aug 29, 2007	24.22	24.70	23.86	24.50
192	NYSE	AER	Tue, Aug 28, 2007	24.77	24.83	24.14	24.20
191	NYSE	AER	Mon, Aug 27, 2007	25.57	25.57	24.73	24.78
190	NYSE	AER	Fri, Aug 24, 2007	25.30	25.81	24.92	25.57
189	NYSE	AER	Thu, Aug 23, 2007	25.94	25.99	25.28	25.32
188	NYSE	AER	Wed, Aug 22, 2007	25.45	25.90	25.17	25.80
187	NYSE	AER	Tue, Aug 21, 2007	25.02	25.48	24.74	25.41
186	NYSE	AER	Mon, Aug 20, 2007	24.55	25.17	24.35	25.03
185	NYSE	AER	Fri, Aug 17, 2007	23.50	24.71	23.39	24.32
184	NYSE	AER	Thu, Aug 16, 2007	23.75	24.00	20.25	22.85
183	NYSE	AER	Wed, Aug 15, 2007	24.49	24.89	23.71	24.03
182	NYSE	AER	Tue, Aug 14, 2007	25.79	25.79	24.66	24.75
181	NYSE	AER	Mon, Aug 13, 2007	24.45	25.35	24.34	25.18
180	NYSE	AER	Fri, Aug 10, 2007	22.73	24.65	22.29	24.00
179	NYSE	AER	Thu, Aug 9, 2007	24.53	25.25	20.00	23.30
178	NYSE	AER	Wed, Aug 8, 2007	24.40	25.90	24.40	24.85
177	NYSE	AER	Tue, Aug 7, 2007	25.30	25.38	22.37	24.25
176	NYSE	AER	Mon, Aug 6, 2007	24.92	25.66	24.76	25.19
175	NYSE	AER	Fri, Aug 3, 2007	25.00	25.88	24.75	24.92
174	NYSE	AER	Thu, Aug 2, 2007	25.06	25.35	24.55	25.05
173	NYSE	AER	Wed, Aug 1, 2007	25.71	25.90	24.46	25.00
172	NYSE	AER	Tue, Jul 31, 2007	27.67	28.01	25.78	25.96
171	NYSE	AER	Mon, Jul 30, 2007	27.86	28.02	21.46	27.65
170	NYSE	AER	Fri, Jul 27, 2007	29.13	29.13	27.94	27.98
169	NYSE	AER	Thu, Jul 26, 2007	29.13	29.13	27.87	28.99
168	NYSE	AER	Wed, Jul 25, 2007	29.59	29.84	29.04	29.56
167	NYSE	AER	Tue, Jul 24, 2007	30.45	30.48	27.76	29.57
166	NYSE	AER	Mon, Jul 23, 2007	30.35	30.79	29.60	30.63
165	NYSE	AER	Fri, Jul 20, 2007	30.94	31.01	30.24	30.35
164	NYSE	AER	Thu, Jul 19, 2007	30.41	31.84	30.36	31.00
163	NYSE	AER	Wed, Jul 18, 2007	31.06	31.19	30.25	30.26
162	NYSE	AER	Tue, Jul 17, 2007	30.75	31.80	30.75	31.00
161	NYSE	AER	Mon, Jul 16, 2007	30.90	30.99	30.51	30.75
160	NYSE	AER	Fri, Jul 13, 2007	31.50	31.56	30.70	31.15
159	NYSE	AER	Thu, Jul 12, 2007	31.46	32.23	31.30	31.48
158	NYSE	AER	Wed, Jul 11, 2007	31.62	31.85	30.03	31.31
157	NYSE	AER	Tue, Jul 10, 2007	32.28	32.82	31.58	31.88
156	NYSE	AER	Mon, Jul 9, 2007	32.32	32.40	31.99	32.25
155	NYSE	AER	Fri, Jul 6, 2007	32.55	32.73	32.27	32.32
154	NYSE	AER	Thu, Jul 5, 2007	32.42	32.66	32.00	32.54
153	NYSE	AER	Tue, Jul 3, 2007	31.78	32.61	31.78	32.27
152	NYSE	AER	Mon, Jul 2, 2007	32.10	32.80	31.37	31.64
151	NYSE	AER	Fri, Jun 29, 2007	31.56	32.22	31.56	32.00
150	NYSE	AER	Thu, Jun 28, 2007	30.81	31.51	30.68	31.40
149	NYSE	AER	Wed, Jun 27, 2007	30.60	30.90	30.22	30.67
148	NYSE	AER	Tue, Jun 26, 2007	31.41	31.41	30.59	30.81
147	NYSE	AER	Mon, Jun 25, 2007	32.50	32.65	31.04	31.24
146	NYSE	AER	Fri, Jun 22, 2007	31.49	32.02	31.21	31.92
145	NYSE	AER	Thu, Jun 21, 2007	32.15	32.25	31.60	31.62
144	NYSE	AER	Wed, Jun 20, 2007	32.28	32.60	31.92	32.16
143	NYSE	AER	Tue, Jun 19, 2007	31.73	32.80	31.73	31.99
142	NYSE	AER	Mon, Jun 18, 2007	31.00	31.84	30.92	31.73
141	NYSE	AER	Fri, Jun 15, 2007	31.10	31.27	30.85	30.93
140	NYSE	AER	Thu, Jun 14, 2007	30.74	31.13	30.60	30.91
139	NYSE	AER	Wed, Jun 13, 2007	30.60	31.40	30.60	30.79
138	NYSE	AER	Tue, Jun 12, 2007	30.64	31.00	30.41	30.41
137	NYSE	AER	Mon, Jun 11, 2007	30.53	31.08	30.53	30.55
136	NYSE	AER	Fri, Jun 8, 2007	30.70	30.71	29.74	30.51
135	NYSE	AER	Thu, Jun 7, 2007	30.52	31.50	30.52	30.65
134	NYSE	AER	Wed, Jun 6, 2007	30.85	31.27	30.52	30.66
133	NYSE	AER	Tue, Jun 5, 2007	30.62	31.00	30.42	30.94
132	NYSE	AER	Mon, Jun 4, 2007	30.65	30.90	30.33	30.62
131	NYSE	AER	Fri, Jun 1, 2007	31.18	31.18	30.62	30.63
130	NYSE	AER	Thu, May 31, 2007	30.41	31.25	30.41	31.00
129	NYSE	AER	Wed, May 30, 2007	29.75	30.58	29.75	30.30
128	NYSE	AER	Tue, May 29, 2007	29.90	30.65	29.67	29.96
127	NYSE	AER	Fri, May 25, 2007	29.22	30.50	29.06	29.66
126	NYSE	AER	Thu, May 24, 2007	30.23	30.75	29.16	29.22
125	NYSE	AER	Wed, May 23, 2007	30.34	30.69	30.15	30.25
124	NYSE	AER	Tue, May 22, 2007	29.90	30.39	29.90	30.32
123	NYSE	AER	Mon, May 21, 2007	30.30	30.73	29.94	30.01
122	NYSE	AER	Fri, May 18, 2007	30.03	30.28	29.95	30.05
121	NYSE	AER	Thu, May 17, 2007	30.00	30.49	29.91	30.16
120	NYSE	AER	Wed, May 16, 2007	29.85	30.93	29.61	29.83
119	NYSE	AER	Tue, May 15, 2007	32.07	32.39	30.30	30.60
118	NYSE	AER	Mon, May 14, 2007	30.02	30.75	29.76	30.30
117	NYSE	AER	Fri, May 11, 2007	28.95	30.29	28.85	30.00
116	NYSE	AER	Thu, May 10, 2007	28.98	29.48	28.59	28.85
115	NYSE	AER	Wed, May 9, 2007	29.26	29.54	28.81	29.03
114	NYSE	AER	Tue, May 8, 2007	29.08	29.65	28.82	29.15
113	NYSE	AER	Mon, May 7, 2007	28.86	29.22	28.53	28.60
112	NYSE	AER	Fri, May 4, 2007	28.51	29.03	28.51	28.76
111	NYSE	AER	Thu, May 3, 2007	29.00	29.23	28.49	28.56
110	NYSE	AER	Wed, May 2, 2007	29.00	29.23	28.58	28.86
109	NYSE	AER	Tue, May 1, 2007	29.15	29.28	28.70	29.00
108	NYSE	AER	Mon, Apr 30, 2007	29.00	29.26	28.88	29.17
107	NYSE	AER	Fri, Apr 27, 2007	28.80	28.90	28.66	28.80
106	NYSE	AER	Thu, Apr 26, 2007	29.00	29.03	28.57	28.80
105	NYSE	AER	Wed, Apr 25, 2007	29.18	29.67	28.79	29.09
104	NYSE	AER	Tue, Apr 24, 2007	30.13	30.74	29.06	29.25
103	NYSE	AER	Mon, Apr 23, 2007	30.25	30.58	29.66	29.83
102	NYSE	AER	Fri, Apr 20, 2007	29.49	30.13	29.49	29.69
101	NYSE	AER	Thu, Apr 19, 2007	28.74	29.23	28.55	29.09
100	NYSE	AER	Wed, Apr 18, 2007	29.20	29.25	28.55	28.81
99	NYSE	AER	Tue, Apr 17, 2007	29.03	29.53	29.03	29.30
98	NYSE	AER	Mon, Apr 16, 2007	29.49	30.35	29.25	29.52
97	NYSE	AER	Fri, Apr 13, 2007	30.22	30.40	29.75	29.90
96	NYSE	AER	Thu, Apr 12, 2007	29.33	30.13	29.27	30.13
95	NYSE	AER	Wed, Apr 11, 2007	30.15	30.33	29.84	29.96
94	NYSE	AER	Tue, Apr 10, 2007	30.15	31.15	29.76	30.26
93	NYSE	AER	Mon, Apr 9, 2007	30.30	30.50	30.00	30.23
92	NYSE	AER	Thu, Apr 5, 2007	30.49	30.65	30.33	30.35
91	NYSE	AER	Wed, Apr 4, 2007	30.46	30.59	29.85	30.41
90	NYSE	AER	Tue, Apr 3, 2007	29.33	30.75	29.33	30.24
89	NYSE	AER	Mon, Apr 2, 2007	29.25	29.49	28.95	29.21
88	NYSE	AER	Fri, Mar 30, 2007	29.31	29.76	28.79	29.11
87	NYSE	AER	Thu, Mar 29, 2007	28.00	29.31	27.82	29.20
86	NYSE	AER	Wed, Mar 28, 2007	28.39	28.62	27.57	27.84
85	NYSE	AER	Tue, Mar 27, 2007	28.96	29.50	28.60	28.62
84	NYSE	AER	Mon, Mar 26, 2007	29.13	29.85	28.75	28.90
83	NYSE	AER	Fri, Mar 23, 2007	27.83	29.70	27.59	29.11
82	NYSE	AER	Thu, Mar 22, 2007	26.35	27.85	26.12	27.81
81	NYSE	AER	Wed, Mar 21, 2007	27.40	27.40	26.95	27.32
80	NYSE	AER	Tue, Mar 20, 2007	27.20	27.52	26.75	27.15
79	NYSE	AER	Mon, Mar 19, 2007	27.60	27.66	26.95	27.00
78	NYSE	AER	Fri, Mar 16, 2007	27.23	27.67	27.09	27.20
77	NYSE	AER	Thu, Mar 15, 2007	27.25	27.63	26.95	27.21
76	NYSE	AER	Wed, Mar 14, 2007	26.40	26.90	26.33	26.87
75	NYSE	AER	Tue, Mar 13, 2007	27.20	27.67	26.45	26.46
74	NYSE	AER	Mon, Mar 12, 2007	26.70	27.29	26.70	27.13
73	NYSE	AER	Fri, Mar 9, 2007	26.20	26.81	26.20	26.55
72	NYSE	AER	Thu, Mar 8, 2007	26.38	26.63	25.85	25.98
71	NYSE	AER	Wed, Mar 7, 2007	26.34	26.45	26.13	26.15
70	NYSE	AER	Tue, Mar 6, 2007	26.65	27.70	26.13	26.38
69	NYSE	AER	Mon, Mar 5, 2007	26.70	26.71	26.31	26.42
68	NYSE	AER	Fri, Mar 2, 2007	27.10	27.13	26.36	26.95
67	NYSE	AER	Thu, Mar 1, 2007	27.55	27.85	27.12	27.13
66	NYSE	AER	Wed, Feb 28, 2007	26.70	28.02	26.12	27.90
65	NYSE	AER	Tue, Feb 27, 2007	26.52	27.10	25.26	26.75
64	NYSE	AER	Mon, Feb 26, 2007	27.04	27.98	26.99	27.25
63	NYSE	AER	Fri, Feb 23, 2007	26.85	27.22	26.30	27.04
62	NYSE	AER	Thu, Feb 22, 2007	26.98	27.00	26.78	26.90
61	NYSE	AER	Wed, Feb 21, 2007	26.65	26.90	26.52	26.80
60	NYSE	AER	Tue, Feb 20, 2007	26.18	27.68	25.89	26.90
59	NYSE	AER	Fri, Feb 16, 2007	26.37	26.44	25.90	26.05
58	NYSE	AER	Thu, Feb 15, 2007	26.28	26.60	26.28	26.45
57	NYSE	AER	Wed, Feb 14, 2007	25.49	26.13	25.25	26.13
56	NYSE	AER	Tue, Feb 13, 2007	25.70	25.76	25.50	25.60
55	NYSE	AER	Mon, Feb 12, 2007	25.65	25.90	25.26	25.65
54	NYSE	AER	Fri, Feb 9, 2007	26.00	26.08	25.85	25.88
53	NYSE	AER	Thu, Feb 8, 2007	26.55	26.67	25.58	26.00
52	NYSE	AER	Wed, Feb 7, 2007	26.95	26.95	26.34	26.50
51	NYSE	AER	Tue, Feb 6, 2007	26.90	27.00	26.38	26.99
50	NYSE	AER	Mon, Feb 5, 2007	26.98	27.15	26.83	27.06
49	NYSE	AER	Fri, Feb 2, 2007	26.95	27.00	26.78	26.91
48	NYSE	AER	Thu, Feb 1, 2007	26.60	27.13	26.48	26.86
47	NYSE	AER	Wed, Jan 31, 2007	26.37	26.57	26.13	26.55
46	NYSE	AER	Tue, Jan 30, 2007	26.15	26.79	26.00	26.45
45	NYSE	AER	Mon, Jan 29, 2007	26.02	26.28	25.25	25.90
44	NYSE	AER	Fri, Jan 26, 2007	26.70	26.70	25.54	25.94
43	NYSE	AER	Thu, Jan 25, 2007	27.15	27.35	26.49	26.52
42	NYSE	AER	Wed, Jan 24, 2007	26.29	27.19	26.25	27.10
41	NYSE	AER	Tue, Jan 23, 2007	25.20	26.56	24.95	26.29
40	NYSE	AER	Mon, Jan 22, 2007	25.41	25.57	23.86	25.45
39	NYSE	AER	Fri, Jan 19, 2007	25.90	25.90	25.25	25.60
38	NYSE	AER	Thu, Jan 18, 2007	26.30	26.39	25.79	26.00
37	NYSE	AER	Wed, Jan 17, 2007	26.50	26.82	26.16	26.42
36	NYSE	AER	Tue, Jan 16, 2007	27.13	27.25	26.52	26.80
35	NYSE	AER	Fri, Jan 12, 2007	27.01	27.12	26.62	26.92
34	NYSE	AER	Thu, Jan 11, 2007	26.25	27.19	26.25	27.07
33	NYSE	AER	Wed, Jan 10, 2007	25.85	28.00	25.58	26.15
32	NYSE	AER	Tue, Jan 9, 2007	25.50	26.28	24.85	25.75
31	NYSE	AER	Mon, Jan 8, 2007	24.06	25.00	23.86	24.94
30	NYSE	AER	Fri, Jan 5, 2007	23.35	24.15	23.35	24.11
29	NYSE	AER	Thu, Jan 4, 2007	22.75	23.52	22.75	23.45
28	NYSE	AER	Wed, Jan 3, 2007	23.51	24.14	23.25	23.35
27	NYSE	AER	Fri, Dec 29, 2006	22.61	23.37	22.59	23.18
26	NYSE	AER	Thu, Dec 28, 2006	22.97	22.97	22.60	22.71
25	NYSE	AER	Wed, Dec 27, 2006	22.20	22.85	22.13	22.75
24	NYSE	AER	Tue, Dec 26, 2006	22.30	22.35	22.10	22.24
23	NYSE	AER	Fri, Dec 22, 2006	22.40	22.70	22.35	22.38
22	NYSE	AER	Thu, Dec 21, 2006	22.65	23.00	22.36	22.61
21	NYSE	AER	Wed, Dec 20, 2006	22.88	23.07	22.45	22.90
20	NYSE	AER	Tue, Dec 19, 2006	22.80	22.80	22.35	22.73
19	NYSE	AER	Mon, Dec 18, 2006	22.63	23.00	22.45	22.88
18	NYSE	AER	Fri, Dec 15, 2006	22.65	22.95	22.31	22.88
17	NYSE	AER	Thu, Dec 14, 2006	23.00	23.01	22.50	22.75
16	NYSE	AER	Wed, Dec 13, 2006	23.25	23.26	22.60	22.95
15	NYSE	AER	Tue, Dec 12, 2006	23.22	23.40	23.22	23.25
14	NYSE	AER	Mon, Dec 11, 2006	23.30	23.46	23.26	23.33
13	NYSE	AER	Fri, Dec 8, 2006	23.17	23.39	23.08	23.30
12	NYSE	AER	Thu, Dec 7, 2006	22.66	23.35	22.66	23.26
11	NYSE	AER	Wed, Dec 6, 2006	22.63	22.70	22.57	22.66
10	NYSE	AER	Tue, Dec 5, 2006	22.40	22.63	22.33	22.63
9	NYSE	AER	Mon, Dec 4, 2006	22.65	22.74	22.49	22.63
8	NYSE	AER	Fri, Dec 1, 2006	22.60	22.94	22.52	22.77
7	NYSE	AER	Thu, Nov 30, 2006	22.50	23.00	22.45	22.70
6	NYSE	AER	Wed, Nov 29, 2006	23.18	23.18	22.45	22.52
5	NYSE	AER	Tue, Nov 28, 2006	22.85	23.05	22.84	22.95
4	NYSE	AER	Mon, Nov 27, 2006	23.00	23.10	22.70	22.85
3	NYSE	AER	Fri, Nov 24, 2006	22.50	22.95	22.40	22.95
2	NYSE	AER	Wed, Nov 22, 2006	23.00	23.14	21.85	22.70
1	NYSE	AER	Tue, Nov 21, 2006	25.00	25.10	23.00	23.02
#	Exchange	Symbol	Date	Open	High	Low	Close

AerCap Holdings NV NYSE:AER 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