Great Ajax Corp NYSE:AJX Historical Prices

Below are the 2282 trading days of historical prices for AJX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2282	NYSE	AJX	Fri, Mar 8, 2024	4.03	4.07	3.99	3.99
2281	NYSE	AJX	Thu, Mar 7, 2024	4.04	4.20	3.95	3.98
2280	NYSE	AJX	Wed, Mar 6, 2024	3.96	4.09	3.92	3.98
2279	NYSE	AJX	Tue, Mar 5, 2024	4.01	4.09	3.96	4.00
2278	NYSE	AJX	Mon, Mar 4, 2024	4.02	4.09	3.96	4.05
2277	NYSE	AJX	Fri, Mar 1, 2024	4.04	4.15	4.04	4.05
2276	NYSE	AJX	Thu, Feb 29, 2024	4.08	4.15	4.05	4.05
2275	NYSE	AJX	Wed, Feb 28, 2024	4.18	4.25	3.99	4.08
2274	NYSE	AJX	Tue, Feb 27, 2024	4.88	4.88	4.28	4.28
2273	NYSE	AJX	Mon, Feb 26, 2024	4.96	5.07	4.93	4.97
2272	NYSE	AJX	Fri, Feb 23, 2024	4.96	5.03	4.91	5.01
2271	NYSE	AJX	Thu, Feb 22, 2024	4.91	5.02	4.89	4.93
2270	NYSE	AJX	Wed, Feb 21, 2024	4.78	4.96	4.71	4.92
2269	NYSE	AJX	Tue, Feb 20, 2024	4.74	4.82	4.72	4.78
2268	NYSE	AJX	Fri, Feb 16, 2024	4.84	4.89	4.74	4.74
2267	NYSE	AJX	Thu, Feb 15, 2024	4.61	4.92	4.61	4.84
2266	NYSE	AJX	Wed, Feb 14, 2024	4.55	4.64	4.55	4.58
2265	NYSE	AJX	Tue, Feb 13, 2024	4.54	4.55	4.44	4.52
2264	NYSE	AJX	Mon, Feb 12, 2024	4.61	4.74	4.61	4.67
2263	NYSE	AJX	Fri, Feb 9, 2024	4.50	4.63	4.32	4.62
2262	NYSE	AJX	Thu, Feb 8, 2024	4.75	4.81	4.50	4.50
2261	NYSE	AJX	Wed, Feb 7, 2024	5.35	5.36	4.75	4.81
2260	NYSE	AJX	Tue, Feb 6, 2024	5.62	5.76	5.38	5.39
2259	NYSE	AJX	Mon, Feb 5, 2024	5.74	5.76	5.58	5.64
2258	NYSE	AJX	Fri, Feb 2, 2024	5.87	5.88	5.68	5.81
2257	NYSE	AJX	Thu, Feb 1, 2024	5.87	5.97	5.68	5.87
2256	NYSE	AJX	Wed, Jan 31, 2024	5.56	6.01	5.55	5.89
2255	NYSE	AJX	Tue, Jan 30, 2024	5.64	5.68	5.50	5.56
2254	NYSE	AJX	Mon, Jan 29, 2024	5.30	5.68	5.26	5.64
2253	NYSE	AJX	Fri, Jan 26, 2024	5.37	5.43	5.21	5.32
2252	NYSE	AJX	Thu, Jan 25, 2024	5.37	5.37	5.26	5.32
2251	NYSE	AJX	Wed, Jan 24, 2024	5.34	5.34	5.16	5.30
2250	NYSE	AJX	Tue, Jan 23, 2024	5.35	5.35	5.25	5.28
2249	NYSE	AJX	Mon, Jan 22, 2024	5.34	5.40	5.33	5.33
2248	NYSE	AJX	Fri, Jan 19, 2024	5.31	5.41	5.24	5.34
2247	NYSE	AJX	Thu, Jan 18, 2024	5.27	5.44	5.27	5.34
2246	NYSE	AJX	Wed, Jan 17, 2024	5.24	5.31	5.19	5.25
2245	NYSE	AJX	Tue, Jan 16, 2024	5.22	5.35	5.21	5.27
2244	NYSE	AJX	Fri, Jan 12, 2024	5.20	5.39	5.16	5.30
2243	NYSE	AJX	Thu, Jan 11, 2024	5.36	5.36	5.25	5.31
2242	NYSE	AJX	Wed, Jan 10, 2024	5.21	5.38	5.21	5.37
2241	NYSE	AJX	Tue, Jan 9, 2024	5.34	5.35	5.21	5.31
2240	NYSE	AJX	Mon, Jan 8, 2024	5.23	5.49	5.16	5.37
2239	NYSE	AJX	Fri, Jan 5, 2024	5.17	5.29	5.12	5.27
2238	NYSE	AJX	Thu, Jan 4, 2024	5.33	5.33	5.20	5.20
2237	NYSE	AJX	Wed, Jan 3, 2024	5.33	5.43	5.21	5.32
2236	NYSE	AJX	Tue, Jan 2, 2024	5.31	5.39	5.21	5.35
2235	NYSE	AJX	Fri, Dec 29, 2023	5.29	5.43	4.86	5.30
2234	NYSE	AJX	Thu, Dec 28, 2023	5.30	5.38	5.29	5.33
2233	NYSE	AJX	Wed, Dec 27, 2023	5.29	5.34	5.26	5.32
2232	NYSE	AJX	Tue, Dec 26, 2023	5.24	5.34	5.15	5.34
2231	NYSE	AJX	Fri, Dec 22, 2023	5.26	5.34	5.25	5.27
2230	NYSE	AJX	Thu, Dec 21, 2023	5.26	5.32	5.19	5.28
2229	NYSE	AJX	Wed, Dec 20, 2023	5.13	5.33	5.11	5.22
2228	NYSE	AJX	Tue, Dec 19, 2023	4.95	5.23	4.95	5.18
2227	NYSE	AJX	Mon, Dec 18, 2023	4.90	5.06	4.84	4.94
2226	NYSE	AJX	Fri, Dec 15, 2023	5.02	5.20	4.80	4.90
2225	NYSE	AJX	Thu, Dec 14, 2023	4.98	5.20	4.95	5.04
2224	NYSE	AJX	Wed, Dec 13, 2023	4.75	5.00	4.66	4.94
2223	NYSE	AJX	Tue, Dec 12, 2023	4.85	4.85	4.75	4.76
2222	NYSE	AJX	Mon, Dec 11, 2023	4.95	4.97	4.84	4.86
2221	NYSE	AJX	Fri, Dec 8, 2023	4.76	5.00	4.76	4.95
2220	NYSE	AJX	Thu, Dec 7, 2023	4.79	4.82	4.75	4.80
2219	NYSE	AJX	Wed, Dec 6, 2023	4.79	4.89	4.69	4.75
2218	NYSE	AJX	Tue, Dec 5, 2023	4.85	4.85	4.77	4.80
2217	NYSE	AJX	Mon, Dec 4, 2023	4.83	4.90	4.79	4.84
2216	NYSE	AJX	Fri, Dec 1, 2023	4.76	4.89	4.71	4.88
2215	NYSE	AJX	Thu, Nov 30, 2023	4.80	4.81	4.71	4.73
2214	NYSE	AJX	Wed, Nov 29, 2023	4.70	4.82	4.70	4.75
2213	NYSE	AJX	Tue, Nov 28, 2023	4.61	4.69	4.48	4.67
2212	NYSE	AJX	Mon, Nov 27, 2023	4.66	4.70	4.45	4.63
2211	NYSE	AJX	Fri, Nov 24, 2023	4.63	4.73	4.63	4.70
2210	NYSE	AJX	Wed, Nov 22, 2023	4.60	4.65	4.54	4.62
2209	NYSE	AJX	Tue, Nov 21, 2023	4.46	4.69	4.46	4.59
2208	NYSE	AJX	Mon, Nov 20, 2023	4.53	4.60	4.51	4.56
2207	NYSE	AJX	Fri, Nov 17, 2023	4.43	4.61	4.43	4.56
2206	NYSE	AJX	Thu, Nov 16, 2023	4.51	4.58	4.41	4.44
2205	NYSE	AJX	Wed, Nov 15, 2023	4.53	4.69	4.46	4.51
2204	NYSE	AJX	Tue, Nov 14, 2023	4.70	4.72	4.42	4.53
2203	NYSE	AJX	Mon, Nov 13, 2023	4.42	4.82	4.32	4.62
2202	NYSE	AJX	Fri, Nov 10, 2023	4.37	4.45	4.35	4.44
2201	NYSE	AJX	Thu, Nov 9, 2023	4.61	4.61	4.28	4.34
2200	NYSE	AJX	Wed, Nov 8, 2023	4.60	4.65	4.55	4.60
2199	NYSE	AJX	Tue, Nov 7, 2023	4.55	4.63	4.50	4.60
2198	NYSE	AJX	Mon, Nov 6, 2023	4.46	4.59	4.39	4.54
2197	NYSE	AJX	Fri, Nov 3, 2023	4.55	4.70	4.20	4.46
2196	NYSE	AJX	Thu, Nov 2, 2023	4.29	4.40	4.21	4.31
2195	NYSE	AJX	Wed, Nov 1, 2023	4.28	4.41	4.19	4.23
2194	NYSE	AJX	Tue, Oct 31, 2023	4.22	4.42	4.18	4.32
2193	NYSE	AJX	Mon, Oct 30, 2023	4.11	4.21	4.10	4.18
2192	NYSE	AJX	Fri, Oct 27, 2023	4.28	4.28	4.08	4.14
2191	NYSE	AJX	Thu, Oct 26, 2023	4.20	4.34	4.20	4.22
2190	NYSE	AJX	Wed, Oct 25, 2023	4.38	4.46	4.14	4.20
2189	NYSE	AJX	Tue, Oct 24, 2023	4.41	4.43	4.20	4.43
2188	NYSE	AJX	Mon, Oct 23, 2023	5.27	5.29	4.13	4.41
2187	NYSE	AJX	Fri, Oct 20, 2023	6.33	6.41	6.27	6.37
2186	NYSE	AJX	Thu, Oct 19, 2023	6.43	6.44	6.35	6.35
2185	NYSE	AJX	Wed, Oct 18, 2023	6.57	6.57	6.42	6.44
2184	NYSE	AJX	Tue, Oct 17, 2023	6.56	6.63	6.54	6.57
2183	NYSE	AJX	Mon, Oct 16, 2023	6.56	6.62	6.55	6.55
2182	NYSE	AJX	Fri, Oct 13, 2023	6.67	6.67	6.50	6.52
2181	NYSE	AJX	Thu, Oct 12, 2023	6.63	6.63	6.53	6.63
2180	NYSE	AJX	Wed, Oct 11, 2023	6.63	6.67	6.60	6.64
2179	NYSE	AJX	Tue, Oct 10, 2023	6.64	6.65	6.58	6.59
2178	NYSE	AJX	Mon, Oct 9, 2023	6.41	6.60	6.39	6.60
2177	NYSE	AJX	Fri, Oct 6, 2023	6.31	6.50	6.31	6.45
2176	NYSE	AJX	Thu, Oct 5, 2023	6.27	6.43	6.20	6.39
2175	NYSE	AJX	Wed, Oct 4, 2023	6.22	6.31	6.14	6.26
2174	NYSE	AJX	Tue, Oct 3, 2023	6.36	6.36	6.21	6.27
2173	NYSE	AJX	Mon, Oct 2, 2023	6.36	6.41	6.31	6.38
2172	NYSE	AJX	Fri, Sep 29, 2023	6.24	6.44	6.24	6.44
2171	NYSE	AJX	Thu, Sep 28, 2023	6.22	6.27	6.16	6.24
2170	NYSE	AJX	Wed, Sep 27, 2023	6.27	6.35	6.23	6.25
2169	NYSE	AJX	Tue, Sep 26, 2023	6.47	6.47	6.26	6.26
2168	NYSE	AJX	Mon, Sep 25, 2023	6.44	6.54	6.44	6.50
2167	NYSE	AJX	Fri, Sep 22, 2023	6.41	6.54	6.41	6.49
2166	NYSE	AJX	Thu, Sep 21, 2023	6.60	6.63	6.41	6.41
2165	NYSE	AJX	Wed, Sep 20, 2023	6.76	6.81	6.65	6.65
2164	NYSE	AJX	Tue, Sep 19, 2023	6.73	6.79	6.73	6.77
2163	NYSE	AJX	Mon, Sep 18, 2023	6.77	6.78	6.73	6.76
2162	NYSE	AJX	Fri, Sep 15, 2023	6.78	6.80	6.74	6.76
2161	NYSE	AJX	Thu, Sep 14, 2023	6.70	6.81	6.70	6.79
2160	NYSE	AJX	Wed, Sep 13, 2023	6.74	6.74	6.67	6.70
2159	NYSE	AJX	Tue, Sep 12, 2023	6.70	6.78	6.70	6.71
2158	NYSE	AJX	Mon, Sep 11, 2023	6.68	6.74	6.66	6.73
2157	NYSE	AJX	Fri, Sep 8, 2023	6.66	6.72	6.62	6.68
2156	NYSE	AJX	Thu, Sep 7, 2023	6.63	6.67	6.63	6.64
2155	NYSE	AJX	Wed, Sep 6, 2023	6.70	6.70	6.59	6.64
2154	NYSE	AJX	Tue, Sep 5, 2023	6.70	6.72	6.65	6.70
2153	NYSE	AJX	Fri, Sep 1, 2023	6.75	6.78	6.72	6.75
2152	NYSE	AJX	Thu, Aug 31, 2023	6.70	6.77	6.70	6.75
2151	NYSE	AJX	Wed, Aug 30, 2023	6.70	6.72	6.66	6.70
2150	NYSE	AJX	Tue, Aug 29, 2023	6.60	6.72	6.60	6.69
2149	NYSE	AJX	Mon, Aug 28, 2023	6.47	6.63	6.47	6.61
2148	NYSE	AJX	Fri, Aug 25, 2023	6.46	6.57	6.44	6.48
2147	NYSE	AJX	Thu, Aug 24, 2023	6.45	6.54	6.43	6.45
2146	NYSE	AJX	Wed, Aug 23, 2023	6.43	6.50	6.40	6.46
2145	NYSE	AJX	Tue, Aug 22, 2023	6.44	6.46	6.38	6.42
2144	NYSE	AJX	Mon, Aug 21, 2023	6.45	6.52	6.42	6.42
2143	NYSE	AJX	Fri, Aug 18, 2023	6.42	6.52	6.42	6.48
2142	NYSE	AJX	Thu, Aug 17, 2023	6.53	6.53	6.46	6.51
2141	NYSE	AJX	Wed, Aug 16, 2023	6.45	6.54	6.45	6.50
2140	NYSE	AJX	Tue, Aug 15, 2023	6.62	6.62	6.51	6.55
2139	NYSE	AJX	Mon, Aug 14, 2023	6.53	6.62	6.51	6.62
2138	NYSE	AJX	Fri, Aug 11, 2023	6.80	6.83	6.77	6.62
2137	NYSE	AJX	Thu, Aug 10, 2023	6.82	6.87	6.74	6.78
2136	NYSE	AJX	Wed, Aug 9, 2023	6.76	6.85	6.76	6.81
2135	NYSE	AJX	Tue, Aug 8, 2023	6.78	6.83	6.69	6.78
2134	NYSE	AJX	Mon, Aug 7, 2023	6.80	6.87	6.80	6.83
2133	NYSE	AJX	Fri, Aug 4, 2023	6.61	6.83	6.61	6.79
2132	NYSE	AJX	Thu, Aug 3, 2023	6.82	6.82	6.67	6.69
2131	NYSE	AJX	Wed, Aug 2, 2023	6.85	6.87	6.79	6.83
2130	NYSE	AJX	Tue, Aug 1, 2023	6.87	6.94	6.83	6.89
2129	NYSE	AJX	Mon, Jul 31, 2023	6.90	6.98	6.88	6.90
2128	NYSE	AJX	Fri, Jul 28, 2023	6.97	6.98	6.85	6.93
2127	NYSE	AJX	Thu, Jul 27, 2023	7.11	7.13	6.93	6.93
2126	NYSE	AJX	Wed, Jul 26, 2023	7.07	7.13	7.04	7.10
2125	NYSE	AJX	Tue, Jul 25, 2023	7.06	7.11	6.98	7.03
2124	NYSE	AJX	Mon, Jul 24, 2023	7.11	7.18	7.00	7.06
2123	NYSE	AJX	Fri, Jul 21, 2023	7.15	7.19	7.07	7.11
2122	NYSE	AJX	Thu, Jul 20, 2023	7.15	7.16	7.09	7.12
2121	NYSE	AJX	Wed, Jul 19, 2023	7.08	7.20	7.08	7.12
2120	NYSE	AJX	Tue, Jul 18, 2023	7.07	7.14	7.03	7.06
2119	NYSE	AJX	Mon, Jul 17, 2023	7.04	7.09	6.99	7.05
2118	NYSE	AJX	Fri, Jul 14, 2023	7.11	7.11	7.01	7.08
2117	NYSE	AJX	Thu, Jul 13, 2023	7.00	7.14	7.00	7.09
2116	NYSE	AJX	Wed, Jul 12, 2023	7.00	7.05	6.96	6.97
2115	NYSE	AJX	Tue, Jul 11, 2023	6.89	7.00	6.88	6.97
2114	NYSE	AJX	Mon, Jul 10, 2023	6.76	6.91	6.75	6.88
2113	NYSE	AJX	Fri, Jul 7, 2023	6.79	6.91	6.72	6.76
2112	NYSE	AJX	Thu, Jul 6, 2023	6.78	6.83	6.66	6.77
2111	NYSE	AJX	Wed, Jul 5, 2023	6.87	6.88	6.57	6.85
2110	NYSE	AJX	Mon, Jul 3, 2023	6.79	7.04	6.74	6.95
2109	NYSE	AJX	Fri, Jun 30, 2023	6.12	6.24	6.10	6.13
2108	NYSE	AJX	Thu, Jun 29, 2023	5.82	6.10	5.76	6.01
2107	NYSE	AJX	Wed, Jun 28, 2023	5.73	5.80	5.71	5.80
2106	NYSE	AJX	Tue, Jun 27, 2023	5.69	5.75	5.65	5.73
2105	NYSE	AJX	Mon, Jun 26, 2023	5.60	5.77	5.58	5.70
2104	NYSE	AJX	Fri, Jun 23, 2023	5.65	5.75	5.58	5.61
2103	NYSE	AJX	Thu, Jun 22, 2023	5.80	5.80	5.68	5.75
2102	NYSE	AJX	Wed, Jun 21, 2023	5.80	5.83	5.75	5.78
2101	NYSE	AJX	Tue, Jun 20, 2023	5.95	5.95	5.78	5.80
2100	NYSE	AJX	Fri, Jun 16, 2023	5.97	5.99	5.86	5.90
2099	NYSE	AJX	Thu, Jun 15, 2023	5.95	6.04	5.89	5.92
2098	NYSE	AJX	Wed, Jun 14, 2023	6.03	6.05	5.85	5.94
2097	NYSE	AJX	Tue, Jun 13, 2023	5.87	5.97	5.87	5.92
2096	NYSE	AJX	Mon, Jun 12, 2023	5.88	5.95	5.76	5.90
2095	NYSE	AJX	Fri, Jun 9, 2023	5.75	5.85	5.73	5.85
2094	NYSE	AJX	Thu, Jun 8, 2023	5.75	5.75	5.65	5.75
2093	NYSE	AJX	Wed, Jun 7, 2023	5.78	5.81	5.70	5.70
2092	NYSE	AJX	Tue, Jun 6, 2023	5.63	5.78	5.61	5.71
2091	NYSE	AJX	Mon, Jun 5, 2023	5.66	5.75	5.58	5.70
2090	NYSE	AJX	Fri, Jun 2, 2023	5.61	5.78	5.60	5.70
2089	NYSE	AJX	Thu, Jun 1, 2023	5.50	5.59	5.46	5.54
2088	NYSE	AJX	Wed, May 31, 2023	5.63	5.67	5.48	5.50
2087	NYSE	AJX	Tue, May 30, 2023	5.45	5.64	5.41	5.60
2086	NYSE	AJX	Fri, May 26, 2023	5.21	5.46	5.19	5.41
2085	NYSE	AJX	Thu, May 25, 2023	5.37	5.37	5.18	5.27
2084	NYSE	AJX	Wed, May 24, 2023	5.46	5.48	5.35	5.40
2083	NYSE	AJX	Tue, May 23, 2023	5.51	5.62	5.47	5.47
2082	NYSE	AJX	Mon, May 22, 2023	5.52	5.52	5.40	5.48
2081	NYSE	AJX	Fri, May 19, 2023	5.53	5.56	5.44	5.49
2080	NYSE	AJX	Thu, May 18, 2023	5.37	5.52	5.37	5.51
2079	NYSE	AJX	Wed, May 17, 2023	5.30	5.41	5.24	5.36
2078	NYSE	AJX	Tue, May 16, 2023	5.30	5.30	5.15	5.29
2077	NYSE	AJX	Mon, May 15, 2023	5.33	5.39	5.23	5.28
2076	NYSE	AJX	Fri, May 12, 2023	5.33	5.43	5.29	5.33
2075	NYSE	AJX	Thu, May 11, 2023	5.55	5.61	5.38	5.40
2074	NYSE	AJX	Wed, May 10, 2023	5.71	5.71	5.48	5.54
2073	NYSE	AJX	Tue, May 9, 2023	5.55	5.73	5.43	5.60
2072	NYSE	AJX	Mon, May 8, 2023	5.56	5.76	5.45	5.54
2071	NYSE	AJX	Fri, May 5, 2023	5.92	6.05	5.53	5.58
2070	NYSE	AJX	Thu, May 4, 2023	6.00	6.10	5.92	5.93
2069	NYSE	AJX	Wed, May 3, 2023	6.11	6.23	6.00	6.02
2068	NYSE	AJX	Tue, May 2, 2023	6.27	6.30	5.98	6.03
2067	NYSE	AJX	Mon, May 1, 2023	6.61	6.62	6.23	6.24
2066	NYSE	AJX	Fri, Apr 28, 2023	6.48	6.61	6.48	6.58
2065	NYSE	AJX	Thu, Apr 27, 2023	6.43	6.52	6.41	6.52
2064	NYSE	AJX	Wed, Apr 26, 2023	6.49	6.54	6.31	6.38
2063	NYSE	AJX	Tue, Apr 25, 2023	6.64	6.70	6.51	6.52
2062	NYSE	AJX	Mon, Apr 24, 2023	6.77	6.84	6.60	6.69
2061	NYSE	AJX	Fri, Apr 21, 2023	6.72	6.73	6.58	6.71
2060	NYSE	AJX	Thu, Apr 20, 2023	6.74	6.93	6.69	6.70
2059	NYSE	AJX	Wed, Apr 19, 2023	6.72	6.78	6.64	6.72
2058	NYSE	AJX	Tue, Apr 18, 2023	6.80	6.84	6.70	6.70
2057	NYSE	AJX	Mon, Apr 17, 2023	6.69	6.84	6.62	6.80
2056	NYSE	AJX	Fri, Apr 14, 2023	6.85	6.85	6.64	6.70
2055	NYSE	AJX	Thu, Apr 13, 2023	6.81	6.83	6.66	6.83
2054	NYSE	AJX	Wed, Apr 12, 2023	6.84	6.85	6.69	6.82
2053	NYSE	AJX	Tue, Apr 11, 2023	6.76	6.84	6.63	6.75
2052	NYSE	AJX	Mon, Apr 10, 2023	6.77	6.78	6.47	6.70
2051	NYSE	AJX	Thu, Apr 6, 2023	6.86	6.86	6.73	6.77
2050	NYSE	AJX	Wed, Apr 5, 2023	6.76	6.85	6.71	6.85
2049	NYSE	AJX	Tue, Apr 4, 2023	6.79	6.79	6.66	6.74
2048	NYSE	AJX	Mon, Apr 3, 2023	6.61	6.81	6.61	6.74
2047	NYSE	AJX	Fri, Mar 31, 2023	6.46	6.61	6.42	6.58
2046	NYSE	AJX	Thu, Mar 30, 2023	6.44	6.45	6.32	6.39
2045	NYSE	AJX	Wed, Mar 29, 2023	6.47	6.47	6.35	6.39
2044	NYSE	AJX	Tue, Mar 28, 2023	6.43	6.52	6.32	6.41
2043	NYSE	AJX	Mon, Mar 27, 2023	6.55	6.62	6.34	6.45
2042	NYSE	AJX	Fri, Mar 24, 2023	6.25	6.43	6.16	6.43
2041	NYSE	AJX	Thu, Mar 23, 2023	6.31	6.36	6.25	6.26
2040	NYSE	AJX	Wed, Mar 22, 2023	6.40	6.46	6.27	6.27
2039	NYSE	AJX	Tue, Mar 21, 2023	6.22	6.44	6.22	6.38
2038	NYSE	AJX	Mon, Mar 20, 2023	5.92	6.17	5.92	6.12
2037	NYSE	AJX	Fri, Mar 17, 2023	6.36	6.42	5.91	5.94
2036	NYSE	AJX	Thu, Mar 16, 2023	6.27	6.42	6.21	6.36
2035	NYSE	AJX	Wed, Mar 15, 2023	6.80	6.88	6.56	6.44
2034	NYSE	AJX	Tue, Mar 14, 2023	6.89	7.02	6.81	6.85
2033	NYSE	AJX	Mon, Mar 13, 2023	6.98	6.98	6.53	6.67
2032	NYSE	AJX	Fri, Mar 10, 2023	7.18	7.24	7.00	7.01
2031	NYSE	AJX	Thu, Mar 9, 2023	7.34	7.37	7.10	7.15
2030	NYSE	AJX	Wed, Mar 8, 2023	7.37	7.42	7.19	7.31
2029	NYSE	AJX	Tue, Mar 7, 2023	7.55	7.65	7.31	7.35
2028	NYSE	AJX	Mon, Mar 6, 2023	7.75	7.80	7.60	7.61
2027	NYSE	AJX	Fri, Mar 3, 2023	8.20	8.20	7.69	7.69
2026	NYSE	AJX	Thu, Mar 2, 2023	8.17	8.40	8.05	8.32
2025	NYSE	AJX	Wed, Mar 1, 2023	8.33	8.39	8.19	8.28
2024	NYSE	AJX	Tue, Feb 28, 2023	8.66	8.73	8.38	8.38
2023	NYSE	AJX	Mon, Feb 27, 2023	8.75	8.80	8.65	8.69
2022	NYSE	AJX	Fri, Feb 24, 2023	8.68	8.73	8.45	8.71
2021	NYSE	AJX	Thu, Feb 23, 2023	8.82	8.88	8.49	8.68
2020	NYSE	AJX	Wed, Feb 22, 2023	8.85	8.93	8.75	8.75
2019	NYSE	AJX	Tue, Feb 21, 2023	9.01	9.01	8.73	8.79
2018	NYSE	AJX	Fri, Feb 17, 2023	8.88	9.12	8.87	9.10
2017	NYSE	AJX	Thu, Feb 16, 2023	8.87	8.95	8.70	8.91
2016	NYSE	AJX	Wed, Feb 15, 2023	8.86	8.92	8.80	8.90
2015	NYSE	AJX	Tue, Feb 14, 2023	8.96	9.01	8.81	8.94
2014	NYSE	AJX	Mon, Feb 13, 2023	8.79	9.04	8.79	9.04
2013	NYSE	AJX	Fri, Feb 10, 2023	8.70	8.84	8.62	8.84
2012	NYSE	AJX	Thu, Feb 9, 2023	8.77	8.89	8.67	8.73
2011	NYSE	AJX	Wed, Feb 8, 2023	8.52	8.76	8.47	8.71
2010	NYSE	AJX	Tue, Feb 7, 2023	8.64	8.72	8.50	8.55
2009	NYSE	AJX	Mon, Feb 6, 2023	8.68	8.79	8.60	8.63
2008	NYSE	AJX	Fri, Feb 3, 2023	8.85	8.87	8.77	8.77
2007	NYSE	AJX	Thu, Feb 2, 2023	8.80	9.24	8.73	8.93
2006	NYSE	AJX	Wed, Feb 1, 2023	8.76	8.89	8.71	8.80
2005	NYSE	AJX	Tue, Jan 31, 2023	8.60	8.81	8.59	8.77
2004	NYSE	AJX	Mon, Jan 30, 2023	8.71	8.73	8.59	8.60
2003	NYSE	AJX	Fri, Jan 27, 2023	8.56	8.75	8.48	8.70
2002	NYSE	AJX	Thu, Jan 26, 2023	8.82	8.86	8.57	8.64
2001	NYSE	AJX	Wed, Jan 25, 2023	8.60	8.75	8.60	8.75
2000	NYSE	AJX	Tue, Jan 24, 2023	8.85	8.93	8.71	8.71
1999	NYSE	AJX	Mon, Jan 23, 2023	8.65	8.94	8.62	8.80
1998	NYSE	AJX	Fri, Jan 20, 2023	8.67	8.75	8.60	8.75
1997	NYSE	AJX	Thu, Jan 19, 2023	8.64	8.78	8.54	8.64
1996	NYSE	AJX	Wed, Jan 18, 2023	8.74	8.88	8.37	8.70
1995	NYSE	AJX	Tue, Jan 17, 2023	8.60	8.75	8.58	8.73
1994	NYSE	AJX	Fri, Jan 13, 2023	8.38	8.58	8.35	8.58
1993	NYSE	AJX	Thu, Jan 12, 2023	8.21	8.40	8.12	8.35
1992	NYSE	AJX	Wed, Jan 11, 2023	8.05	8.20	8.05	8.16
1991	NYSE	AJX	Tue, Jan 10, 2023	7.80	8.06	7.75	8.03
1990	NYSE	AJX	Mon, Jan 9, 2023	7.89	7.98	7.82	7.85
1989	NYSE	AJX	Fri, Jan 6, 2023	7.61	7.82	7.56	7.80
1988	NYSE	AJX	Thu, Jan 5, 2023	7.63	7.66	7.51	7.52
1987	NYSE	AJX	Wed, Jan 4, 2023	7.46	7.68	7.42	7.62
1986	NYSE	AJX	Tue, Jan 3, 2023	7.34	7.48	7.31	7.34
1985	NYSE	AJX	Fri, Dec 30, 2022	7.18	7.31	7.10	7.25
1984	NYSE	AJX	Thu, Dec 29, 2022	7.20	7.33	7.11	7.23
1983	NYSE	AJX	Wed, Dec 28, 2022	7.22	7.24	7.02	7.13
1982	NYSE	AJX	Tue, Dec 27, 2022	7.22	7.27	7.06	7.18
1981	NYSE	AJX	Fri, Dec 23, 2022	7.26	7.37	7.13	7.25
1980	NYSE	AJX	Thu, Dec 22, 2022	7.26	7.29	7.12	7.25
1979	NYSE	AJX	Wed, Dec 21, 2022	7.33	7.42	7.30	7.34
1978	NYSE	AJX	Tue, Dec 20, 2022	7.28	7.40	7.25	7.27
1977	NYSE	AJX	Mon, Dec 19, 2022	7.39	7.48	7.29	7.30
1976	NYSE	AJX	Fri, Dec 16, 2022	7.49	7.49	7.33	7.37
1975	NYSE	AJX	Thu, Dec 15, 2022	7.52	7.55	7.44	7.49
1974	NYSE	AJX	Wed, Dec 14, 2022	7.53	7.60	7.48	7.56
1973	NYSE	AJX	Tue, Dec 13, 2022	7.55	7.68	7.52	7.52
1972	NYSE	AJX	Mon, Dec 12, 2022	7.56	7.57	7.47	7.52
1971	NYSE	AJX	Fri, Dec 9, 2022	7.53	7.60	7.50	7.57
1970	NYSE	AJX	Thu, Dec 8, 2022	7.58	7.58	7.50	7.54
1969	NYSE	AJX	Wed, Dec 7, 2022	7.52	7.58	7.50	7.54
1968	NYSE	AJX	Tue, Dec 6, 2022	7.64	7.64	7.51	7.56
1967	NYSE	AJX	Mon, Dec 5, 2022	7.79	7.83	7.59	7.61
1966	NYSE	AJX	Fri, Dec 2, 2022	7.80	7.85	7.78	7.83
1965	NYSE	AJX	Thu, Dec 1, 2022	7.80	7.91	7.78	7.88
1964	NYSE	AJX	Wed, Nov 30, 2022	7.81	7.84	7.63	7.80
1963	NYSE	AJX	Tue, Nov 29, 2022	7.78	7.85	7.73	7.81
1962	NYSE	AJX	Mon, Nov 28, 2022	7.78	7.81	7.74	7.75
1961	NYSE	AJX	Fri, Nov 25, 2022	7.81	7.87	7.76	7.84
1960	NYSE	AJX	Wed, Nov 23, 2022	7.79	7.82	7.73	7.76
1959	NYSE	AJX	Tue, Nov 22, 2022	7.82	7.83	7.75	7.76
1958	NYSE	AJX	Mon, Nov 21, 2022	7.80	7.82	7.68	7.80
1957	NYSE	AJX	Fri, Nov 18, 2022	7.86	7.86	7.74	7.80
1956	NYSE	AJX	Thu, Nov 17, 2022	7.72	7.74	7.57	7.74
1955	NYSE	AJX	Wed, Nov 16, 2022	8.15	8.15	7.73	7.79
1954	NYSE	AJX	Tue, Nov 15, 2022	8.15	8.19	8.06	8.15
1953	NYSE	AJX	Mon, Nov 14, 2022	8.39	8.39	8.02	8.03
1952	NYSE	AJX	Fri, Nov 11, 2022	8.46	8.69	8.46	8.38
1951	NYSE	AJX	Thu, Nov 10, 2022	8.11	8.45	8.11	8.42
1950	NYSE	AJX	Wed, Nov 9, 2022	8.11	8.15	8.01	8.10
1949	NYSE	AJX	Tue, Nov 8, 2022	8.19	8.23	8.09	8.17
1948	NYSE	AJX	Mon, Nov 7, 2022	8.10	8.21	8.09	8.17
1947	NYSE	AJX	Fri, Nov 4, 2022	8.06	8.25	7.95	8.07
1946	NYSE	AJX	Thu, Nov 3, 2022	8.25	8.26	8.05	8.15
1945	NYSE	AJX	Wed, Nov 2, 2022	8.51	8.53	8.20	8.30
1944	NYSE	AJX	Tue, Nov 1, 2022	8.60	8.68	8.23	8.49
1943	NYSE	AJX	Mon, Oct 31, 2022	8.54	8.66	8.44	8.49
1942	NYSE	AJX	Fri, Oct 28, 2022	8.45	8.59	8.38	8.59
1941	NYSE	AJX	Thu, Oct 27, 2022	8.29	8.54	8.29	8.41
1940	NYSE	AJX	Wed, Oct 26, 2022	8.06	8.28	8.06	8.19
1939	NYSE	AJX	Tue, Oct 25, 2022	7.67	8.09	7.57	7.99
1938	NYSE	AJX	Mon, Oct 24, 2022	7.62	7.77	7.55	7.61
1937	NYSE	AJX	Fri, Oct 21, 2022	7.55	7.61	7.48	7.52
1936	NYSE	AJX	Thu, Oct 20, 2022	7.60	7.72	7.46	7.51
1935	NYSE	AJX	Wed, Oct 19, 2022	7.68	7.71	7.46	7.58
1934	NYSE	AJX	Tue, Oct 18, 2022	8.01	8.08	7.74	7.87
1933	NYSE	AJX	Mon, Oct 17, 2022	7.81	7.97	7.69	7.73
1932	NYSE	AJX	Fri, Oct 14, 2022	7.84	7.95	7.74	7.79
1931	NYSE	AJX	Thu, Oct 13, 2022	7.49	7.90	7.36	7.81
1930	NYSE	AJX	Wed, Oct 12, 2022	7.83	7.83	7.52	7.67
1929	NYSE	AJX	Tue, Oct 11, 2022	7.44	7.83	7.33	7.76
1928	NYSE	AJX	Mon, Oct 10, 2022	7.53	7.69	7.41	7.43
1927	NYSE	AJX	Fri, Oct 7, 2022	7.84	7.84	7.51	7.62
1926	NYSE	AJX	Thu, Oct 6, 2022	7.98	8.06	7.75	7.86
1925	NYSE	AJX	Wed, Oct 5, 2022	8.13	8.15	7.79	8.00
1924	NYSE	AJX	Tue, Oct 4, 2022	7.78	8.32	7.78	8.29
1923	NYSE	AJX	Mon, Oct 3, 2022	7.58	7.78	7.33	7.66
1922	NYSE	AJX	Fri, Sep 30, 2022	7.57	7.74	7.46	7.51
1921	NYSE	AJX	Thu, Sep 29, 2022	8.01	8.01	7.50	7.55
1920	NYSE	AJX	Wed, Sep 28, 2022	7.79	8.12	7.79	8.10
1919	NYSE	AJX	Tue, Sep 27, 2022	7.86	7.93	7.71	7.76
1918	NYSE	AJX	Mon, Sep 26, 2022	8.50	8.59	7.81	7.82
1917	NYSE	AJX	Fri, Sep 23, 2022	8.71	8.75	8.50	8.51
1916	NYSE	AJX	Thu, Sep 22, 2022	9.15	9.15	8.93	8.94
1915	NYSE	AJX	Wed, Sep 21, 2022	9.24	9.30	9.13	9.18
1914	NYSE	AJX	Tue, Sep 20, 2022	9.21	9.40	9.13	9.20
1913	NYSE	AJX	Mon, Sep 19, 2022	9.18	9.29	9.18	9.27
1912	NYSE	AJX	Fri, Sep 16, 2022	8.97	9.24	8.93	9.23
1911	NYSE	AJX	Thu, Sep 15, 2022	9.08	9.21	8.99	9.00
1910	NYSE	AJX	Wed, Sep 14, 2022	8.92	9.15	8.90	9.14
1909	NYSE	AJX	Tue, Sep 13, 2022	9.00	9.19	8.86	8.92
1908	NYSE	AJX	Mon, Sep 12, 2022	9.10	9.30	9.09	9.14
1907	NYSE	AJX	Fri, Sep 9, 2022	8.96	9.15	8.93	9.09
1906	NYSE	AJX	Thu, Sep 8, 2022	8.77	8.95	8.77	8.90
1905	NYSE	AJX	Wed, Sep 7, 2022	8.70	8.92	8.70	8.88
1904	NYSE	AJX	Tue, Sep 6, 2022	8.99	8.99	8.70	8.78
1903	NYSE	AJX	Fri, Sep 2, 2022	9.00	9.10	8.88	8.94
1902	NYSE	AJX	Thu, Sep 1, 2022	9.00	9.25	8.86	8.94
1901	NYSE	AJX	Wed, Aug 31, 2022	9.13	9.23	9.05	9.05
1900	NYSE	AJX	Tue, Aug 30, 2022	9.44	9.44	9.04	9.07
1899	NYSE	AJX	Mon, Aug 29, 2022	9.32	9.50	9.15	9.43
1898	NYSE	AJX	Fri, Aug 26, 2022	9.55	9.57	9.45	9.45
1897	NYSE	AJX	Thu, Aug 25, 2022	9.50	9.61	9.50	9.56
1896	NYSE	AJX	Wed, Aug 24, 2022	9.58	9.58	9.44	9.44
1895	NYSE	AJX	Tue, Aug 23, 2022	9.52	9.59	9.45	9.53
1894	NYSE	AJX	Mon, Aug 22, 2022	9.75	9.76	9.49	9.52
1893	NYSE	AJX	Fri, Aug 19, 2022	9.81	9.95	9.73	9.85
1892	NYSE	AJX	Thu, Aug 18, 2022	9.76	9.90	9.76	9.85
1891	NYSE	AJX	Wed, Aug 17, 2022	9.90	9.92	9.77	9.77
1890	NYSE	AJX	Tue, Aug 16, 2022	10.09	10.15	9.97	9.98
1889	NYSE	AJX	Mon, Aug 15, 2022	10.11	10.18	10.05	10.18
1888	NYSE	AJX	Fri, Aug 12, 2022	10.32	10.33	10.10	10.16
1887	NYSE	AJX	Thu, Aug 11, 2022	10.42	10.60	10.37	10.33
1886	NYSE	AJX	Wed, Aug 10, 2022	10.38	10.50	10.30	10.36
1885	NYSE	AJX	Tue, Aug 9, 2022	10.46	10.46	10.07	10.29
1884	NYSE	AJX	Mon, Aug 8, 2022	10.20	10.46	10.20	10.46
1883	NYSE	AJX	Fri, Aug 5, 2022	10.18	10.27	9.99	10.13
1882	NYSE	AJX	Thu, Aug 4, 2022	10.93	10.93	10.69	10.81
1881	NYSE	AJX	Wed, Aug 3, 2022	10.96	11.15	10.81	10.86
1880	NYSE	AJX	Tue, Aug 2, 2022	11.15	11.21	10.80	10.84
1879	NYSE	AJX	Mon, Aug 1, 2022	11.00	11.20	10.90	11.11
1878	NYSE	AJX	Fri, Jul 29, 2022	11.08	11.08	10.75	11.02
1877	NYSE	AJX	Thu, Jul 28, 2022	10.90	11.05	10.86	11.00
1876	NYSE	AJX	Wed, Jul 27, 2022	10.61	10.95	10.61	10.94
1875	NYSE	AJX	Tue, Jul 26, 2022	10.49	10.59	10.36	10.59
1874	NYSE	AJX	Mon, Jul 25, 2022	10.37	10.50	10.25	10.47
1873	NYSE	AJX	Fri, Jul 22, 2022	10.41	10.46	10.22	10.37
1872	NYSE	AJX	Thu, Jul 21, 2022	10.29	10.39	10.18	10.36
1871	NYSE	AJX	Wed, Jul 20, 2022	10.01	10.26	9.99	10.24
1870	NYSE	AJX	Tue, Jul 19, 2022	9.79	10.17	9.79	10.02
1869	NYSE	AJX	Mon, Jul 18, 2022	9.98	9.98	9.68	9.79
1868	NYSE	AJX	Fri, Jul 15, 2022	9.73	9.97	9.59	9.89
1867	NYSE	AJX	Thu, Jul 14, 2022	9.82	9.82	9.51	9.62
1866	NYSE	AJX	Wed, Jul 13, 2022	9.66	9.89	9.66	9.86
1865	NYSE	AJX	Tue, Jul 12, 2022	9.57	9.90	9.57	9.76
1864	NYSE	AJX	Mon, Jul 11, 2022	9.71	9.79	9.60	9.66
1863	NYSE	AJX	Fri, Jul 8, 2022	9.82	9.88	9.66	9.74
1862	NYSE	AJX	Thu, Jul 7, 2022	9.61	9.93	9.61	9.82
1861	NYSE	AJX	Wed, Jul 6, 2022	9.74	9.74	9.45	9.57
1860	NYSE	AJX	Tue, Jul 5, 2022	9.58	9.87	9.35	9.72
1859	NYSE	AJX	Fri, Jul 1, 2022	9.57	9.82	9.51	9.72
1858	NYSE	AJX	Thu, Jun 30, 2022	9.46	9.65	9.40	9.59
1857	NYSE	AJX	Wed, Jun 29, 2022	9.96	9.96	9.56	9.57
1856	NYSE	AJX	Tue, Jun 28, 2022	9.83	10.01	9.74	9.91
1855	NYSE	AJX	Mon, Jun 27, 2022	10.18	10.20	9.68	9.69
1854	NYSE	AJX	Fri, Jun 24, 2022	9.70	10.36	9.70	10.13
1853	NYSE	AJX	Thu, Jun 23, 2022	9.49	9.65	9.42	9.62
1852	NYSE	AJX	Wed, Jun 22, 2022	9.44	9.61	9.26	9.54
1851	NYSE	AJX	Tue, Jun 21, 2022	9.50	9.66	9.31	9.44
1850	NYSE	AJX	Fri, Jun 17, 2022	9.08	9.33	9.02	9.23
1849	NYSE	AJX	Thu, Jun 16, 2022	9.57	9.57	8.93	9.07
1848	NYSE	AJX	Wed, Jun 15, 2022	10.01	10.06	9.55	9.66
1847	NYSE	AJX	Tue, Jun 14, 2022	10.03	10.03	9.74	9.87
1846	NYSE	AJX	Mon, Jun 13, 2022	10.55	10.55	9.99	10.02
1845	NYSE	AJX	Fri, Jun 10, 2022	10.90	10.90	10.55	10.67
1844	NYSE	AJX	Thu, Jun 9, 2022	10.90	11.21	10.81	10.96
1843	NYSE	AJX	Wed, Jun 8, 2022	11.33	11.33	10.92	10.93
1842	NYSE	AJX	Tue, Jun 7, 2022	10.79	11.31	10.71	11.14
1841	NYSE	AJX	Mon, Jun 6, 2022	10.37	10.73	10.35	10.64
1840	NYSE	AJX	Fri, Jun 3, 2022	10.46	10.49	10.23	10.40
1839	NYSE	AJX	Thu, Jun 2, 2022	10.56	10.57	10.35	10.56
1838	NYSE	AJX	Wed, Jun 1, 2022	10.59	10.64	10.38	10.54
1837	NYSE	AJX	Tue, May 31, 2022	10.45	10.69	10.39	10.55
1836	NYSE	AJX	Fri, May 27, 2022	10.52	10.68	10.43	10.53
1835	NYSE	AJX	Thu, May 26, 2022	10.30	10.59	10.24	10.47
1834	NYSE	AJX	Wed, May 25, 2022	10.00	10.33	10.00	10.24
1833	NYSE	AJX	Tue, May 24, 2022	9.88	10.17	9.75	10.09
1832	NYSE	AJX	Mon, May 23, 2022	9.51	10.02	9.42	9.92
1831	NYSE	AJX	Fri, May 20, 2022	9.37	9.46	9.24	9.41
1830	NYSE	AJX	Thu, May 19, 2022	9.75	9.75	9.31	9.32
1829	NYSE	AJX	Wed, May 18, 2022	9.54	10.16	9.54	9.75
1828	NYSE	AJX	Tue, May 17, 2022	8.97	9.41	8.88	9.38
1827	NYSE	AJX	Mon, May 16, 2022	8.78	9.04	8.71	8.92
1826	NYSE	AJX	Fri, May 13, 2022	8.68	8.90	8.68	8.80
1825	NYSE	AJX	Thu, May 12, 2022	9.23	9.23	8.87	8.71
1824	NYSE	AJX	Wed, May 11, 2022	9.48	9.55	9.20	9.22
1823	NYSE	AJX	Tue, May 10, 2022	9.27	9.56	9.21	9.49
1822	NYSE	AJX	Mon, May 9, 2022	9.43	9.59	9.13	9.16
1821	NYSE	AJX	Fri, May 6, 2022	9.45	9.71	9.30	9.41
1820	NYSE	AJX	Thu, May 5, 2022	9.95	9.97	9.41	9.52
1819	NYSE	AJX	Wed, May 4, 2022	9.75	10.01	9.61	10.01
1818	NYSE	AJX	Tue, May 3, 2022	9.18	9.76	9.18	9.70
1817	NYSE	AJX	Mon, May 2, 2022	9.35	9.35	9.06	9.23
1816	NYSE	AJX	Fri, Apr 29, 2022	9.61	9.62	9.29	9.31
1815	NYSE	AJX	Thu, Apr 28, 2022	9.40	9.67	9.34	9.58
1814	NYSE	AJX	Wed, Apr 27, 2022	9.40	9.49	9.26	9.35
1813	NYSE	AJX	Tue, Apr 26, 2022	9.43	9.57	9.35	9.39
1812	NYSE	AJX	Mon, Apr 25, 2022	9.52	9.69	9.30	9.48
1811	NYSE	AJX	Fri, Apr 22, 2022	9.74	9.76	9.54	9.60
1810	NYSE	AJX	Thu, Apr 21, 2022	9.94	10.03	9.75	9.76
1809	NYSE	AJX	Wed, Apr 20, 2022	9.86	10.10	9.85	9.91
1808	NYSE	AJX	Tue, Apr 19, 2022	10.39	10.45	9.80	9.82
1807	NYSE	AJX	Mon, Apr 18, 2022	10.40	10.67	10.36	10.37
1806	NYSE	AJX	Thu, Apr 14, 2022	10.44	10.59	10.38	10.40
1805	NYSE	AJX	Wed, Apr 13, 2022	10.28	10.44	10.22	10.39
1804	NYSE	AJX	Tue, Apr 12, 2022	10.42	10.49	10.24	10.28
1803	NYSE	AJX	Mon, Apr 11, 2022	10.40	10.48	10.26	10.36
1802	NYSE	AJX	Fri, Apr 8, 2022	10.32	10.56	10.17	10.40
1801	NYSE	AJX	Thu, Apr 7, 2022	10.83	10.87	10.51	10.55
1800	NYSE	AJX	Wed, Apr 6, 2022	11.01	11.02	10.77	10.81
1799	NYSE	AJX	Tue, Apr 5, 2022	11.27	11.39	11.02	11.02
1798	NYSE	AJX	Mon, Apr 4, 2022	11.46	11.52	11.18	11.29
1797	NYSE	AJX	Fri, Apr 1, 2022	11.51	11.64	11.28	11.54
1796	NYSE	AJX	Thu, Mar 31, 2022	11.24	11.78	11.23	11.73
1795	NYSE	AJX	Wed, Mar 30, 2022	11.34	11.34	11.15	11.21
1794	NYSE	AJX	Tue, Mar 29, 2022	11.12	11.49	11.06	11.44
1793	NYSE	AJX	Mon, Mar 28, 2022	10.91	11.07	10.89	11.04
1792	NYSE	AJX	Fri, Mar 25, 2022	10.92	10.96	10.85	10.95
1791	NYSE	AJX	Thu, Mar 24, 2022	11.07	11.07	10.87	10.91
1790	NYSE	AJX	Wed, Mar 23, 2022	10.96	10.96	10.78	10.93
1789	NYSE	AJX	Tue, Mar 22, 2022	11.01	11.11	10.92	10.94
1788	NYSE	AJX	Mon, Mar 21, 2022	11.08	11.09	10.91	11.03
1787	NYSE	AJX	Fri, Mar 18, 2022	11.18	11.18	10.97	11.10
1786	NYSE	AJX	Thu, Mar 17, 2022	11.06	11.19	11.03	11.16
1785	NYSE	AJX	Wed, Mar 16, 2022	11.40	11.58	11.35	11.22
1784	NYSE	AJX	Tue, Mar 15, 2022	11.24	11.29	11.15	11.25
1783	NYSE	AJX	Mon, Mar 14, 2022	11.45	11.45	11.03	11.11
1782	NYSE	AJX	Fri, Mar 11, 2022	11.54	11.56	11.31	11.34
1781	NYSE	AJX	Thu, Mar 10, 2022	11.49	11.56	11.32	11.41
1780	NYSE	AJX	Wed, Mar 9, 2022	11.25	11.64	11.21	11.62
1779	NYSE	AJX	Tue, Mar 8, 2022	11.16	11.25	11.05	11.09
1778	NYSE	AJX	Mon, Mar 7, 2022	11.24	11.32	11.02	11.02
1777	NYSE	AJX	Fri, Mar 4, 2022	11.67	11.67	11.15	11.21
1776	NYSE	AJX	Thu, Mar 3, 2022	11.77	11.77	11.47	11.66
1775	NYSE	AJX	Wed, Mar 2, 2022	11.53	11.74	11.50	11.63
1774	NYSE	AJX	Tue, Mar 1, 2022	11.39	11.49	11.22	11.44
1773	NYSE	AJX	Mon, Feb 28, 2022	11.61	11.64	11.33	11.39
1772	NYSE	AJX	Fri, Feb 25, 2022	11.62	11.69	11.56	11.65
1771	NYSE	AJX	Thu, Feb 24, 2022	11.02	11.59	10.98	11.52
1770	NYSE	AJX	Wed, Feb 23, 2022	12.05	12.05	11.47	11.51
1769	NYSE	AJX	Tue, Feb 22, 2022	12.28	12.28	11.89	11.99
1768	NYSE	AJX	Fri, Feb 18, 2022	12.17	12.39	12.15	12.29
1767	NYSE	AJX	Thu, Feb 17, 2022	12.35	12.40	12.25	12.28
1766	NYSE	AJX	Wed, Feb 16, 2022	12.35	12.44	12.35	12.44
1765	NYSE	AJX	Tue, Feb 15, 2022	12.43	12.49	12.32	12.38
1764	NYSE	AJX	Mon, Feb 14, 2022	12.39	12.47	12.16	12.33
1763	NYSE	AJX	Fri, Feb 11, 2022	12.34	12.59	12.25	12.31
1762	NYSE	AJX	Thu, Feb 10, 2022	12.33	12.59	12.32	12.35
1761	NYSE	AJX	Wed, Feb 9, 2022	12.58	12.66	12.38	12.40
1760	NYSE	AJX	Tue, Feb 8, 2022	12.49	12.59	12.44	12.57
1759	NYSE	AJX	Mon, Feb 7, 2022	12.51	12.60	12.41	12.53
1758	NYSE	AJX	Fri, Feb 4, 2022	12.66	12.66	12.36	12.56
1757	NYSE	AJX	Thu, Feb 3, 2022	12.57	12.77	12.57	12.72
1756	NYSE	AJX	Wed, Feb 2, 2022	12.81	12.81	12.56	12.72
1755	NYSE	AJX	Tue, Feb 1, 2022	12.94	13.02	12.78	12.88
1754	NYSE	AJX	Mon, Jan 31, 2022	12.78	13.05	12.78	13.04
1753	NYSE	AJX	Fri, Jan 28, 2022	12.73	12.87	12.55	12.86
1752	NYSE	AJX	Thu, Jan 27, 2022	12.89	12.99	12.69	12.72
1751	NYSE	AJX	Wed, Jan 26, 2022	12.93	13.14	12.70	12.80
1750	NYSE	AJX	Tue, Jan 25, 2022	12.42	12.88	12.24	12.85
1749	NYSE	AJX	Mon, Jan 24, 2022	12.54	12.65	12.21	12.53
1748	NYSE	AJX	Fri, Jan 21, 2022	12.68	12.87	12.56	12.61
1747	NYSE	AJX	Thu, Jan 20, 2022	12.79	12.80	12.55	12.72
1746	NYSE	AJX	Wed, Jan 19, 2022	13.08	13.08	12.79	12.80
1745	NYSE	AJX	Tue, Jan 18, 2022	13.18	13.20	12.88	13.00
1744	NYSE	AJX	Fri, Jan 14, 2022	13.17	13.32	13.09	13.27
1743	NYSE	AJX	Thu, Jan 13, 2022	13.08	13.39	13.08	13.29
1742	NYSE	AJX	Wed, Jan 12, 2022	13.25	13.25	13.05	13.11
1741	NYSE	AJX	Tue, Jan 11, 2022	13.36	13.39	13.18	13.28
1740	NYSE	AJX	Mon, Jan 10, 2022	13.39	13.48	13.26	13.31
1739	NYSE	AJX	Fri, Jan 7, 2022	13.19	13.36	13.15	13.29
1738	NYSE	AJX	Thu, Jan 6, 2022	13.41	13.59	13.25	13.15
1737	NYSE	AJX	Wed, Jan 5, 2022	13.58	13.58	13.24	13.38
1736	NYSE	AJX	Tue, Jan 4, 2022	13.33	13.65	13.33	13.50
1735	NYSE	AJX	Mon, Jan 3, 2022	13.20	13.48	13.06	13.34
1734	NYSE	AJX	Fri, Dec 31, 2021	13.01	13.23	13.01	13.16
1733	NYSE	AJX	Thu, Dec 30, 2021	12.80	13.13	12.80	12.98
1732	NYSE	AJX	Wed, Dec 29, 2021	12.97	12.99	12.80	12.86
1731	NYSE	AJX	Tue, Dec 28, 2021	13.05	13.17	13.00	13.00
1730	NYSE	AJX	Mon, Dec 27, 2021	13.04	13.26	12.96	13.09
1729	NYSE	AJX	Thu, Dec 23, 2021	12.86	13.09	12.86	13.02
1728	NYSE	AJX	Wed, Dec 22, 2021	12.80	12.96	12.71	12.82
1727	NYSE	AJX	Tue, Dec 21, 2021	12.71	12.98	12.65	12.77
1726	NYSE	AJX	Mon, Dec 20, 2021	12.67	12.68	12.30	12.60
1725	NYSE	AJX	Fri, Dec 17, 2021	12.89	12.99	12.71	12.81
1724	NYSE	AJX	Thu, Dec 16, 2021	13.24	13.25	12.85	12.89
1723	NYSE	AJX	Wed, Dec 15, 2021	12.90	13.57	12.71	13.20
1722	NYSE	AJX	Tue, Dec 14, 2021	13.01	13.14	12.85	12.95
1721	NYSE	AJX	Mon, Dec 13, 2021	12.63	13.01	12.51	13.01
1720	NYSE	AJX	Fri, Dec 10, 2021	12.81	12.86	12.62	12.68
1719	NYSE	AJX	Thu, Dec 9, 2021	12.78	13.01	12.75	12.85
1718	NYSE	AJX	Wed, Dec 8, 2021	12.90	13.06	12.87	12.90
1717	NYSE	AJX	Tue, Dec 7, 2021	12.97	13.06	12.91	12.93
1716	NYSE	AJX	Mon, Dec 6, 2021	12.58	12.96	12.58	12.94
1715	NYSE	AJX	Fri, Dec 3, 2021	12.83	12.83	12.55	12.58
1714	NYSE	AJX	Thu, Dec 2, 2021	12.57	12.87	12.55	12.78
1713	NYSE	AJX	Wed, Dec 1, 2021	12.83	12.94	12.55	12.56
1712	NYSE	AJX	Tue, Nov 30, 2021	12.92	13.01	12.62	12.64
1711	NYSE	AJX	Mon, Nov 29, 2021	13.17	13.18	12.91	13.00
1710	NYSE	AJX	Fri, Nov 26, 2021	13.32	13.32	12.79	13.02
1709	NYSE	AJX	Wed, Nov 24, 2021	13.52	13.72	13.35	13.53
1708	NYSE	AJX	Tue, Nov 23, 2021	13.66	13.77	13.50	13.58
1707	NYSE	AJX	Mon, Nov 22, 2021	13.56	13.78	13.36	13.70
1706	NYSE	AJX	Fri, Nov 19, 2021	13.48	13.67	13.46	13.55
1705	NYSE	AJX	Thu, Nov 18, 2021	13.66	13.71	13.41	13.53
1704	NYSE	AJX	Wed, Nov 17, 2021	13.70	13.75	13.62	13.71
1703	NYSE	AJX	Tue, Nov 16, 2021	14.06	14.06	13.68	13.75
1702	NYSE	AJX	Mon, Nov 15, 2021	13.95	14.10	13.91	13.99
1701	NYSE	AJX	Fri, Nov 12, 2021	14.22	14.28	13.97	13.99
1700	NYSE	AJX	Thu, Nov 11, 2021	14.55	14.58	14.33	14.24
1699	NYSE	AJX	Wed, Nov 10, 2021	14.39	14.61	14.39	14.60
1698	NYSE	AJX	Tue, Nov 9, 2021	14.59	14.68	14.36	14.38
1697	NYSE	AJX	Mon, Nov 8, 2021	14.70	14.72	14.39	14.53
1696	NYSE	AJX	Fri, Nov 5, 2021	14.35	14.74	14.28	14.67
1695	NYSE	AJX	Thu, Nov 4, 2021	14.36	14.45	14.17	14.35
1694	NYSE	AJX	Wed, Nov 3, 2021	14.05	14.38	14.00	14.31
1693	NYSE	AJX	Tue, Nov 2, 2021	14.35	14.35	14.02	14.07
1692	NYSE	AJX	Mon, Nov 1, 2021	14.22	14.32	14.13	14.29
1691	NYSE	AJX	Fri, Oct 29, 2021	14.15	14.21	14.02	14.16
1690	NYSE	AJX	Thu, Oct 28, 2021	14.26	14.27	14.11	14.17
1689	NYSE	AJX	Wed, Oct 27, 2021	14.27	14.33	14.15	14.22
1688	NYSE	AJX	Tue, Oct 26, 2021	14.57	14.57	14.33	14.33
1687	NYSE	AJX	Mon, Oct 25, 2021	14.35	14.53	14.28	14.49
1686	NYSE	AJX	Fri, Oct 22, 2021	14.36	14.40	14.33	14.35
1685	NYSE	AJX	Thu, Oct 21, 2021	14.15	14.38	14.15	14.32
1684	NYSE	AJX	Wed, Oct 20, 2021	14.02	14.16	14.00	14.12
1683	NYSE	AJX	Tue, Oct 19, 2021	14.12	14.12	13.90	14.04
1682	NYSE	AJX	Mon, Oct 18, 2021	13.97	14.17	13.96	14.12
1681	NYSE	AJX	Fri, Oct 15, 2021	14.28	14.28	14.02	14.02
1680	NYSE	AJX	Thu, Oct 14, 2021	14.09	14.19	14.00	14.11
1679	NYSE	AJX	Wed, Oct 13, 2021	14.04	14.07	13.99	14.07
1678	NYSE	AJX	Tue, Oct 12, 2021	14.06	14.15	14.04	14.06
1677	NYSE	AJX	Mon, Oct 11, 2021	14.19	14.19	14.01	14.04
1676	NYSE	AJX	Fri, Oct 8, 2021	13.99	14.15	13.85	14.06
1675	NYSE	AJX	Thu, Oct 7, 2021	13.99	14.10	13.86	13.97
1674	NYSE	AJX	Wed, Oct 6, 2021	13.78	13.91	13.75	13.89
1673	NYSE	AJX	Tue, Oct 5, 2021	13.89	13.98	13.81	13.89
1672	NYSE	AJX	Mon, Oct 4, 2021	13.72	13.91	13.72	13.87
1671	NYSE	AJX	Fri, Oct 1, 2021	13.53	13.88	13.52	13.71
1670	NYSE	AJX	Thu, Sep 30, 2021	13.63	13.63	13.30	13.49
1669	NYSE	AJX	Wed, Sep 29, 2021	13.46	13.59	13.33	13.51
1668	NYSE	AJX	Tue, Sep 28, 2021	13.35	13.55	13.32	13.48
1667	NYSE	AJX	Mon, Sep 27, 2021	13.57	13.70	13.42	13.43
1666	NYSE	AJX	Fri, Sep 24, 2021	13.42	13.60	13.42	13.49
1665	NYSE	AJX	Thu, Sep 23, 2021	13.21	13.59	13.17	13.52
1664	NYSE	AJX	Wed, Sep 22, 2021	13.40	13.50	13.25	13.27
1663	NYSE	AJX	Tue, Sep 21, 2021	13.46	13.48	13.29	13.33
1662	NYSE	AJX	Mon, Sep 20, 2021	13.38	13.44	13.24	13.31
1661	NYSE	AJX	Fri, Sep 17, 2021	13.61	13.74	13.36	13.55
1660	NYSE	AJX	Thu, Sep 16, 2021	13.65	13.72	13.45	13.58
1659	NYSE	AJX	Wed, Sep 15, 2021	13.53	13.68	13.47	13.64
1658	NYSE	AJX	Tue, Sep 14, 2021	13.74	13.74	13.54	13.57
1657	NYSE	AJX	Mon, Sep 13, 2021	13.74	13.84	13.63	13.65
1656	NYSE	AJX	Fri, Sep 10, 2021	13.70	13.70	13.50	13.64
1655	NYSE	AJX	Thu, Sep 9, 2021	13.88	13.91	13.71	13.71
1654	NYSE	AJX	Wed, Sep 8, 2021	13.56	13.90	13.51	13.87
1653	NYSE	AJX	Tue, Sep 7, 2021	13.94	13.95	13.52	13.54
1652	NYSE	AJX	Fri, Sep 3, 2021	14.01	14.01	13.73	13.89
1651	NYSE	AJX	Thu, Sep 2, 2021	14.17	14.17	13.90	13.95
1650	NYSE	AJX	Wed, Sep 1, 2021	14.15	14.27	14.00	14.12
1649	NYSE	AJX	Tue, Aug 31, 2021	13.85	14.16	13.85	14.13
1648	NYSE	AJX	Mon, Aug 30, 2021	13.92	13.99	13.75	13.87
1647	NYSE	AJX	Fri, Aug 27, 2021	13.67	13.95	13.67	13.89
1646	NYSE	AJX	Thu, Aug 26, 2021	13.42	13.65	13.41	13.64
1645	NYSE	AJX	Wed, Aug 25, 2021	13.53	13.61	13.46	13.48
1644	NYSE	AJX	Tue, Aug 24, 2021	13.60	13.66	13.49	13.50
1643	NYSE	AJX	Mon, Aug 23, 2021	13.58	13.80	13.49	13.49
1642	NYSE	AJX	Fri, Aug 20, 2021	13.61	13.63	13.40	13.53
1641	NYSE	AJX	Thu, Aug 19, 2021	13.61	13.71	13.42	13.71
1640	NYSE	AJX	Wed, Aug 18, 2021	13.63	13.90	13.63	13.69
1639	NYSE	AJX	Tue, Aug 17, 2021	13.63	13.79	13.57	13.75
1638	NYSE	AJX	Mon, Aug 16, 2021	13.90	13.92	13.62	13.69
1637	NYSE	AJX	Fri, Aug 13, 2021	13.98	14.18	13.83	13.95
1636	NYSE	AJX	Thu, Aug 12, 2021	14.03	14.25	13.94	13.95
1635	NYSE	AJX	Wed, Aug 11, 2021	14.00	14.00	13.32	13.91
1634	NYSE	AJX	Tue, Aug 10, 2021	13.94	14.00	13.87	13.99
1633	NYSE	AJX	Mon, Aug 9, 2021	13.81	13.85	13.57	13.81
1632	NYSE	AJX	Fri, Aug 6, 2021	13.15	13.90	13.15	13.74
1631	NYSE	AJX	Thu, Aug 5, 2021	12.66	13.08	12.66	13.05
1630	NYSE	AJX	Wed, Aug 4, 2021	12.57	12.76	12.56	12.68
1629	NYSE	AJX	Tue, Aug 3, 2021	12.86	12.86	12.58	12.71
1628	NYSE	AJX	Mon, Aug 2, 2021	12.77	13.00	12.73	12.79
1627	NYSE	AJX	Fri, Jul 30, 2021	12.97	13.14	12.57	12.68
1626	NYSE	AJX	Thu, Jul 29, 2021	13.08	13.22	13.00	13.05
1625	NYSE	AJX	Wed, Jul 28, 2021	12.93	13.11	12.85	13.04
1624	NYSE	AJX	Tue, Jul 27, 2021	13.00	13.02	12.92	13.00
1623	NYSE	AJX	Mon, Jul 26, 2021	13.02	13.17	13.00	13.10
1622	NYSE	AJX	Fri, Jul 23, 2021	12.93	13.00	12.82	12.93
1621	NYSE	AJX	Thu, Jul 22, 2021	13.16	13.17	12.91	12.93
1620	NYSE	AJX	Wed, Jul 21, 2021	13.05	13.36	13.05	13.23
1619	NYSE	AJX	Tue, Jul 20, 2021	12.92	13.25	12.84	13.07
1618	NYSE	AJX	Mon, Jul 19, 2021	13.11	13.11	12.69	12.81
1617	NYSE	AJX	Fri, Jul 16, 2021	13.07	13.28	13.06	13.16
1616	NYSE	AJX	Thu, Jul 15, 2021	12.72	13.10	12.68	13.09
1615	NYSE	AJX	Wed, Jul 14, 2021	12.81	12.89	12.66	12.74
1614	NYSE	AJX	Tue, Jul 13, 2021	13.12	13.12	12.75	12.75
1613	NYSE	AJX	Mon, Jul 12, 2021	13.00	13.16	12.92	13.10
1612	NYSE	AJX	Fri, Jul 9, 2021	12.80	13.00	12.80	12.95
1611	NYSE	AJX	Thu, Jul 8, 2021	12.79	12.91	12.58	12.68
1610	NYSE	AJX	Wed, Jul 7, 2021	13.09	13.09	12.88	12.94
1609	NYSE	AJX	Tue, Jul 6, 2021	13.18	13.18	12.90	13.03
1608	NYSE	AJX	Fri, Jul 2, 2021	13.00	13.18	12.89	13.13
1607	NYSE	AJX	Thu, Jul 1, 2021	13.00	13.25	12.97	13.13
1606	NYSE	AJX	Wed, Jun 30, 2021	13.05	13.05	12.67	12.98
1605	NYSE	AJX	Tue, Jun 29, 2021	12.55	12.62	12.50	12.56
1604	NYSE	AJX	Mon, Jun 28, 2021	12.56	12.58	12.37	12.51
1603	NYSE	AJX	Fri, Jun 25, 2021	12.86	12.90	12.51	12.51
1602	NYSE	AJX	Thu, Jun 24, 2021	12.84	12.86	12.66	12.85
1601	NYSE	AJX	Wed, Jun 23, 2021	12.81	12.95	12.72	12.80
1600	NYSE	AJX	Tue, Jun 22, 2021	12.74	12.84	12.55	12.80
1599	NYSE	AJX	Mon, Jun 21, 2021	12.45	12.91	12.38	12.75
1598	NYSE	AJX	Fri, Jun 18, 2021	12.16	12.44	12.14	12.35
1597	NYSE	AJX	Thu, Jun 17, 2021	12.55	12.61	12.30	12.33
1596	NYSE	AJX	Wed, Jun 16, 2021	12.47	12.67	12.41	12.58
1595	NYSE	AJX	Tue, Jun 15, 2021	12.62	12.66	12.47	12.51
1594	NYSE	AJX	Mon, Jun 14, 2021	12.80	12.89	12.59	12.66
1593	NYSE	AJX	Fri, Jun 11, 2021	12.77	12.88	12.66	12.81
1592	NYSE	AJX	Thu, Jun 10, 2021	12.99	13.17	12.83	12.83
1591	NYSE	AJX	Wed, Jun 9, 2021	13.05	13.27	13.03	13.07
1590	NYSE	AJX	Tue, Jun 8, 2021	12.74	13.02	12.71	12.99
1589	NYSE	AJX	Mon, Jun 7, 2021	12.68	12.75	12.65	12.73
1588	NYSE	AJX	Fri, Jun 4, 2021	12.65	12.75	12.47	12.68
1587	NYSE	AJX	Thu, Jun 3, 2021	12.56	12.63	12.52	12.60
1586	NYSE	AJX	Wed, Jun 2, 2021	12.66	12.73	12.57	12.60
1585	NYSE	AJX	Tue, Jun 1, 2021	12.64	12.74	12.55	12.61
1584	NYSE	AJX	Fri, May 28, 2021	12.69	12.69	12.46	12.60
1583	NYSE	AJX	Thu, May 27, 2021	12.74	12.75	12.60	12.60
1582	NYSE	AJX	Wed, May 26, 2021	12.56	12.75	12.51	12.70
1581	NYSE	AJX	Tue, May 25, 2021	12.75	12.75	12.53	12.54
1580	NYSE	AJX	Mon, May 24, 2021	12.52	12.72	12.38	12.70
1579	NYSE	AJX	Fri, May 21, 2021	12.57	12.64	12.36	12.43
1578	NYSE	AJX	Thu, May 20, 2021	12.34	12.45	12.21	12.39
1577	NYSE	AJX	Wed, May 19, 2021	12.25	12.40	12.10	12.38
1576	NYSE	AJX	Tue, May 18, 2021	12.58	12.75	12.53	12.35
1575	NYSE	AJX	Mon, May 17, 2021	12.50	12.59	12.36	12.57
1574	NYSE	AJX	Fri, May 14, 2021	12.28	12.46	12.26	12.43
1573	NYSE	AJX	Thu, May 13, 2021	12.00	12.24	11.95	12.21
1572	NYSE	AJX	Wed, May 12, 2021	12.43	12.43	11.90	11.93
1571	NYSE	AJX	Tue, May 11, 2021	12.32	12.42	12.07	12.41
1570	NYSE	AJX	Mon, May 10, 2021	12.64	12.80	12.51	12.60
1569	NYSE	AJX	Fri, May 7, 2021	12.19	12.60	12.19	12.59
1568	NYSE	AJX	Thu, May 6, 2021	12.18	12.31	12.09	12.30
1567	NYSE	AJX	Wed, May 5, 2021	12.19	12.27	12.01	12.24
1566	NYSE	AJX	Tue, May 4, 2021	12.30	12.30	12.05	12.08
1565	NYSE	AJX	Mon, May 3, 2021	12.24	12.30	12.13	12.28
1564	NYSE	AJX	Fri, Apr 30, 2021	12.17	12.30	12.15	12.21
1563	NYSE	AJX	Thu, Apr 29, 2021	12.36	12.38	12.20	12.26
1562	NYSE	AJX	Wed, Apr 28, 2021	12.15	12.40	12.15	12.30
1561	NYSE	AJX	Tue, Apr 27, 2021	12.19	12.28	12.05	12.13
1560	NYSE	AJX	Mon, Apr 26, 2021	12.28	12.34	12.14	12.15
1559	NYSE	AJX	Fri, Apr 23, 2021	12.01	12.18	12.01	12.09
1558	NYSE	AJX	Thu, Apr 22, 2021	11.90	12.07	11.80	11.96
1557	NYSE	AJX	Wed, Apr 21, 2021	11.43	11.78	11.37	11.78
1556	NYSE	AJX	Tue, Apr 20, 2021	11.34	11.48	11.18	11.42
1555	NYSE	AJX	Mon, Apr 19, 2021	11.44	11.53	11.20	11.34
1554	NYSE	AJX	Fri, Apr 16, 2021	11.55	11.57	11.35	11.50
1553	NYSE	AJX	Thu, Apr 15, 2021	11.54	11.58	11.34	11.49
1552	NYSE	AJX	Wed, Apr 14, 2021	11.49	11.60	11.41	11.48
1551	NYSE	AJX	Tue, Apr 13, 2021	11.45	11.56	11.27	11.52
1550	NYSE	AJX	Mon, Apr 12, 2021	11.41	11.53	11.39	11.50
1549	NYSE	AJX	Fri, Apr 9, 2021	11.45	11.56	11.31	11.41
1548	NYSE	AJX	Thu, Apr 8, 2021	11.32	11.49	11.26	11.49
1547	NYSE	AJX	Wed, Apr 7, 2021	11.41	11.43	11.27	11.38
1546	NYSE	AJX	Tue, Apr 6, 2021	11.49	11.49	11.30	11.36
1545	NYSE	AJX	Mon, Apr 5, 2021	11.61	11.61	11.27	11.41
1544	NYSE	AJX	Thu, Apr 1, 2021	11.04	11.43	11.00	11.43
1543	NYSE	AJX	Wed, Mar 31, 2021	11.35	11.56	10.87	10.90
1542	NYSE	AJX	Tue, Mar 30, 2021	11.23	11.38	11.12	11.35
1541	NYSE	AJX	Mon, Mar 29, 2021	11.50	11.69	11.18	11.19
1540	NYSE	AJX	Fri, Mar 26, 2021	11.46	11.48	11.12	11.46
1539	NYSE	AJX	Thu, Mar 25, 2021	11.00	11.50	10.83	11.30
1538	NYSE	AJX	Wed, Mar 24, 2021	11.90	12.05	11.03	11.08
1537	NYSE	AJX	Tue, Mar 23, 2021	11.61	12.03	10.89	11.59
1536	NYSE	AJX	Mon, Mar 22, 2021	12.41	12.41	12.13	12.22
1535	NYSE	AJX	Fri, Mar 19, 2021	12.51	12.66	12.00	12.37
1534	NYSE	AJX	Thu, Mar 18, 2021	12.70	13.00	12.46	12.56
1533	NYSE	AJX	Wed, Mar 17, 2021	12.45	12.62	12.37	12.62
1532	NYSE	AJX	Tue, Mar 16, 2021	12.82	12.85	12.62	12.55
1531	NYSE	AJX	Mon, Mar 15, 2021	12.57	12.95	12.50	12.94
1530	NYSE	AJX	Fri, Mar 12, 2021	12.40	12.73	12.40	12.65
1529	NYSE	AJX	Thu, Mar 11, 2021	12.32	12.44	12.14	12.43
1528	NYSE	AJX	Wed, Mar 10, 2021	12.02	12.20	11.90	12.15
1527	NYSE	AJX	Tue, Mar 9, 2021	12.00	12.08	11.82	11.94
1526	NYSE	AJX	Mon, Mar 8, 2021	11.67	12.06	11.67	12.00
1525	NYSE	AJX	Fri, Mar 5, 2021	11.75	11.89	11.39	11.80
1524	NYSE	AJX	Thu, Mar 4, 2021	11.68	11.68	11.35	11.37
1523	NYSE	AJX	Wed, Mar 3, 2021	11.63	11.85	11.56	11.60
1522	NYSE	AJX	Tue, Mar 2, 2021	11.51	11.58	11.35	11.55
1521	NYSE	AJX	Mon, Mar 1, 2021	11.39	11.66	11.38	11.55
1520	NYSE	AJX	Fri, Feb 26, 2021	11.04	11.37	11.04	11.25
1519	NYSE	AJX	Thu, Feb 25, 2021	11.20	11.32	10.97	11.10
1518	NYSE	AJX	Wed, Feb 24, 2021	10.79	11.24	10.73	11.16
1517	NYSE	AJX	Tue, Feb 23, 2021	10.91	10.91	10.59	10.69
1516	NYSE	AJX	Mon, Feb 22, 2021	10.54	10.94	10.33	10.84
1515	NYSE	AJX	Fri, Feb 19, 2021	10.35	10.60	10.35	10.40
1514	NYSE	AJX	Thu, Feb 18, 2021	10.61	10.63	10.30	10.33
1513	NYSE	AJX	Wed, Feb 17, 2021	10.83	10.87	10.56	10.60
1512	NYSE	AJX	Tue, Feb 16, 2021	10.87	10.94	10.75	10.88
1511	NYSE	AJX	Fri, Feb 12, 2021	10.65	10.86	10.65	10.80
1510	NYSE	AJX	Thu, Feb 11, 2021	10.63	10.74	10.56	10.68
1509	NYSE	AJX	Wed, Feb 10, 2021	10.60	10.70	10.54	10.59
1508	NYSE	AJX	Tue, Feb 9, 2021	10.57	10.66	10.53	10.53
1507	NYSE	AJX	Mon, Feb 8, 2021	10.48	10.66	10.46	10.66
1506	NYSE	AJX	Fri, Feb 5, 2021	10.44	10.48	10.36	10.42
1505	NYSE	AJX	Thu, Feb 4, 2021	10.24	10.46	10.22	10.43
1504	NYSE	AJX	Wed, Feb 3, 2021	9.98	10.30	9.96	10.28
1503	NYSE	AJX	Tue, Feb 2, 2021	10.09	10.14	9.94	10.06
1502	NYSE	AJX	Mon, Feb 1, 2021	9.86	10.03	9.62	9.96
1501	NYSE	AJX	Fri, Jan 29, 2021	10.16	10.16	9.77	9.85
1500	NYSE	AJX	Thu, Jan 28, 2021	10.15	10.30	9.92	10.20
1499	NYSE	AJX	Wed, Jan 27, 2021	10.26	10.30	9.91	10.15
1498	NYSE	AJX	Tue, Jan 26, 2021	10.64	10.71	10.35	10.42
1497	NYSE	AJX	Mon, Jan 25, 2021	10.60	10.77	10.44	10.54
1496	NYSE	AJX	Fri, Jan 22, 2021	10.42	10.74	10.40	10.74
1495	NYSE	AJX	Thu, Jan 21, 2021	10.55	10.72	10.47	10.63
1494	NYSE	AJX	Wed, Jan 20, 2021	10.40	10.59	10.40	10.55
1493	NYSE	AJX	Tue, Jan 19, 2021	10.50	10.59	10.30	10.44
1492	NYSE	AJX	Fri, Jan 15, 2021	10.67	10.67	10.43	10.58
1491	NYSE	AJX	Thu, Jan 14, 2021	10.60	10.87	10.48	10.78
1490	NYSE	AJX	Wed, Jan 13, 2021	10.54	10.64	10.45	10.51
1489	NYSE	AJX	Tue, Jan 12, 2021	10.52	10.60	10.39	10.56
1488	NYSE	AJX	Mon, Jan 11, 2021	10.43	10.56	10.36	10.48
1487	NYSE	AJX	Fri, Jan 8, 2021	10.56	10.61	10.27	10.53
1486	NYSE	AJX	Thu, Jan 7, 2021	10.62	10.70	10.42	10.56
1485	NYSE	AJX	Wed, Jan 6, 2021	10.34	10.75	10.34	10.65
1484	NYSE	AJX	Tue, Jan 5, 2021	10.27	10.45	10.08	10.17
1483	NYSE	AJX	Mon, Jan 4, 2021	10.47	10.47	10.02	10.27
1482	NYSE	AJX	Thu, Dec 31, 2020	10.40	10.53	10.28	10.46
1481	NYSE	AJX	Wed, Dec 30, 2020	10.21	10.44	10.21	10.40
1480	NYSE	AJX	Tue, Dec 29, 2020	10.25	10.39	10.05	10.27
1479	NYSE	AJX	Mon, Dec 28, 2020	10.31	10.65	10.25	10.26
1478	NYSE	AJX	Thu, Dec 24, 2020	10.47	10.47	10.23	10.36
1477	NYSE	AJX	Wed, Dec 23, 2020	10.29	10.57	10.20	10.41
1476	NYSE	AJX	Tue, Dec 22, 2020	10.34	10.40	10.15	10.31
1475	NYSE	AJX	Mon, Dec 21, 2020	10.09	10.28	10.00	10.26
1474	NYSE	AJX	Fri, Dec 18, 2020	10.64	10.71	10.15	10.15
1473	NYSE	AJX	Thu, Dec 17, 2020	10.46	10.69	10.36	10.61
1472	NYSE	AJX	Wed, Dec 16, 2020	10.57	10.63	10.35	10.41
1471	NYSE	AJX	Tue, Dec 15, 2020	10.41	10.62	10.38	10.58
1470	NYSE	AJX	Mon, Dec 14, 2020	10.50	10.65	10.32	10.37
1469	NYSE	AJX	Fri, Dec 11, 2020	10.49	10.65	10.38	10.46
1468	NYSE	AJX	Thu, Dec 10, 2020	10.71	10.71	10.38	10.55
1467	NYSE	AJX	Wed, Dec 9, 2020	10.70	10.75	10.51	10.71
1466	NYSE	AJX	Tue, Dec 8, 2020	10.43	10.66	10.38	10.58
1465	NYSE	AJX	Mon, Dec 7, 2020	10.58	10.58	10.26	10.45
1464	NYSE	AJX	Fri, Dec 4, 2020	10.19	10.57	10.17	10.55
1463	NYSE	AJX	Thu, Dec 3, 2020	10.09	10.35	10.03	10.10
1462	NYSE	AJX	Wed, Dec 2, 2020	9.94	10.06	9.88	10.05
1461	NYSE	AJX	Tue, Dec 1, 2020	10.01	10.18	9.86	9.94
1460	NYSE	AJX	Mon, Nov 30, 2020	10.28	10.28	9.81	9.92
1459	NYSE	AJX	Fri, Nov 27, 2020	10.21	10.26	10.05	10.26
1458	NYSE	AJX	Wed, Nov 25, 2020	10.19	10.41	10.09	10.19
1457	NYSE	AJX	Tue, Nov 24, 2020	9.77	10.30	9.77	10.29
1456	NYSE	AJX	Mon, Nov 23, 2020	9.86	10.11	9.76	9.79
1455	NYSE	AJX	Fri, Nov 20, 2020	9.69	9.80	9.64	9.80
1454	NYSE	AJX	Thu, Nov 19, 2020	9.74	9.82	9.61	9.78
1453	NYSE	AJX	Wed, Nov 18, 2020	9.88	10.07	9.73	9.74
1452	NYSE	AJX	Tue, Nov 17, 2020	9.72	9.99	9.63	9.85
1451	NYSE	AJX	Mon, Nov 16, 2020	9.73	9.92	9.65	9.84
1450	NYSE	AJX	Fri, Nov 13, 2020	9.26	9.63	9.21	9.59
1449	NYSE	AJX	Thu, Nov 12, 2020	9.30	9.45	9.07	9.13
1448	NYSE	AJX	Wed, Nov 11, 2020	9.49	9.49	9.17	9.44
1447	NYSE	AJX	Tue, Nov 10, 2020	8.97	9.54	8.85	9.49
1446	NYSE	AJX	Mon, Nov 9, 2020	8.50	9.06	8.38	8.89
1445	NYSE	AJX	Fri, Nov 6, 2020	8.03	8.26	7.98	8.22
1444	NYSE	AJX	Thu, Nov 5, 2020	7.89	8.05	7.89	7.97
1443	NYSE	AJX	Wed, Nov 4, 2020	7.93	8.07	7.73	7.91
1442	NYSE	AJX	Tue, Nov 3, 2020	7.96	8.13	7.91	8.03
1441	NYSE	AJX	Mon, Nov 2, 2020	7.76	7.93	7.73	7.86
1440	NYSE	AJX	Fri, Oct 30, 2020	7.68	7.77	7.57	7.68
1439	NYSE	AJX	Thu, Oct 29, 2020	7.76	7.88	7.60	7.69
1438	NYSE	AJX	Wed, Oct 28, 2020	7.79	7.88	7.65	7.81
1437	NYSE	AJX	Tue, Oct 27, 2020	7.97	8.07	7.87	7.92
1436	NYSE	AJX	Mon, Oct 26, 2020	8.11	8.11	7.79	7.98
1435	NYSE	AJX	Fri, Oct 23, 2020	8.00	8.26	7.99	8.16
1434	NYSE	AJX	Thu, Oct 22, 2020	8.10	8.16	7.93	7.98
1433	NYSE	AJX	Wed, Oct 21, 2020	8.15	8.16	8.02	8.05
1432	NYSE	AJX	Tue, Oct 20, 2020	8.18	8.25	8.12	8.16
1431	NYSE	AJX	Mon, Oct 19, 2020	8.28	8.30	8.06	8.09
1430	NYSE	AJX	Fri, Oct 16, 2020	8.38	8.44	8.25	8.28
1429	NYSE	AJX	Thu, Oct 15, 2020	8.29	8.50	8.21	8.39
1428	NYSE	AJX	Wed, Oct 14, 2020	8.51	8.55	8.25	8.30
1427	NYSE	AJX	Tue, Oct 13, 2020	8.41	8.59	8.37	8.53
1426	NYSE	AJX	Mon, Oct 12, 2020	8.61	8.65	8.45	8.51
1425	NYSE	AJX	Fri, Oct 9, 2020	8.80	8.80	8.61	8.63
1424	NYSE	AJX	Thu, Oct 8, 2020	8.55	8.76	8.51	8.69
1423	NYSE	AJX	Wed, Oct 7, 2020	8.48	8.69	8.37	8.55
1422	NYSE	AJX	Tue, Oct 6, 2020	8.44	8.78	8.40	8.42
1421	NYSE	AJX	Mon, Oct 5, 2020	8.63	8.84	8.28	8.40
1420	NYSE	AJX	Fri, Oct 2, 2020	8.41	8.85	8.37	8.72
1419	NYSE	AJX	Thu, Oct 1, 2020	8.40	8.70	8.30	8.69
1418	NYSE	AJX	Wed, Sep 30, 2020	8.20	8.63	8.19	8.29
1417	NYSE	AJX	Tue, Sep 29, 2020	8.06	8.39	7.92	8.31
1416	NYSE	AJX	Mon, Sep 28, 2020	9.47	9.82	7.66	8.46
1415	NYSE	AJX	Fri, Sep 25, 2020	9.13	9.42	9.13	9.32
1414	NYSE	AJX	Thu, Sep 24, 2020	8.94	9.41	8.81	9.20
1413	NYSE	AJX	Wed, Sep 23, 2020	9.49	9.57	8.90	8.95
1412	NYSE	AJX	Tue, Sep 22, 2020	9.41	9.54	9.23	9.49
1411	NYSE	AJX	Mon, Sep 21, 2020	9.65	9.65	9.27	9.37
1410	NYSE	AJX	Fri, Sep 18, 2020	9.78	9.91	9.61	9.73
1409	NYSE	AJX	Thu, Sep 17, 2020	9.57	9.72	9.53	9.68
1408	NYSE	AJX	Wed, Sep 16, 2020	9.40	9.78	9.36	9.64
1407	NYSE	AJX	Tue, Sep 15, 2020	9.46	9.52	9.34	9.37
1406	NYSE	AJX	Mon, Sep 14, 2020	9.21	9.49	9.11	9.37
1405	NYSE	AJX	Fri, Sep 11, 2020	9.21	9.21	8.96	9.19
1404	NYSE	AJX	Thu, Sep 10, 2020	9.39	9.41	9.16	9.18
1403	NYSE	AJX	Wed, Sep 9, 2020	9.40	9.40	9.23	9.34
1402	NYSE	AJX	Tue, Sep 8, 2020	9.00	9.36	8.92	9.29
1401	NYSE	AJX	Fri, Sep 4, 2020	9.01	9.11	8.81	9.07
1400	NYSE	AJX	Thu, Sep 3, 2020	9.17	9.24	8.83	8.86
1399	NYSE	AJX	Wed, Sep 2, 2020	9.23	9.29	9.10	9.20
1398	NYSE	AJX	Tue, Sep 1, 2020	9.03	9.32	8.99	9.22
1397	NYSE	AJX	Mon, Aug 31, 2020	9.41	9.43	8.93	9.12
1396	NYSE	AJX	Fri, Aug 28, 2020	9.42	9.42	9.30	9.36
1395	NYSE	AJX	Thu, Aug 27, 2020	9.25	9.52	9.25	9.31
1394	NYSE	AJX	Wed, Aug 26, 2020	9.91	9.91	9.31	9.34
1393	NYSE	AJX	Tue, Aug 25, 2020	10.07	10.07	9.80	9.89
1392	NYSE	AJX	Mon, Aug 24, 2020	9.83	10.15	9.67	9.92
1391	NYSE	AJX	Fri, Aug 21, 2020	9.43	9.83	9.29	9.76
1390	NYSE	AJX	Thu, Aug 20, 2020	9.48	9.49	9.29	9.38
1389	NYSE	AJX	Wed, Aug 19, 2020	9.36	9.56	9.28	9.40
1388	NYSE	AJX	Tue, Aug 18, 2020	9.52	9.62	9.33	9.37
1387	NYSE	AJX	Mon, Aug 17, 2020	9.65	9.66	9.45	9.57
1386	NYSE	AJX	Fri, Aug 14, 2020	9.47	9.80	9.38	9.64
1385	NYSE	AJX	Thu, Aug 13, 2020	9.64	9.78	9.48	9.55
1384	NYSE	AJX	Wed, Aug 12, 2020	10.10	10.15	9.65	9.64
1383	NYSE	AJX	Tue, Aug 11, 2020	9.90	10.21	9.79	9.93
1382	NYSE	AJX	Mon, Aug 10, 2020	9.58	9.92	9.58	9.81
1381	NYSE	AJX	Fri, Aug 7, 2020	9.32	9.49	9.14	9.48
1380	NYSE	AJX	Thu, Aug 6, 2020	9.39	9.54	9.34	9.40
1379	NYSE	AJX	Wed, Aug 5, 2020	9.24	9.55	9.00	9.52
1378	NYSE	AJX	Tue, Aug 4, 2020	8.74	8.85	8.61	8.84
1377	NYSE	AJX	Mon, Aug 3, 2020	8.60	8.78	8.46	8.72
1376	NYSE	AJX	Fri, Jul 31, 2020	8.56	8.63	8.38	8.62
1375	NYSE	AJX	Thu, Jul 30, 2020	8.52	8.67	8.39	8.56
1374	NYSE	AJX	Wed, Jul 29, 2020	8.53	8.66	8.46	8.64
1373	NYSE	AJX	Tue, Jul 28, 2020	8.52	8.70	8.46	8.49
1372	NYSE	AJX	Mon, Jul 27, 2020	8.67	8.75	8.51	8.58
1371	NYSE	AJX	Fri, Jul 24, 2020	8.87	8.95	8.59	8.68
1370	NYSE	AJX	Thu, Jul 23, 2020	9.08	9.24	8.86	8.89
1369	NYSE	AJX	Wed, Jul 22, 2020	9.04	9.24	8.94	9.10
1368	NYSE	AJX	Tue, Jul 21, 2020	8.69	9.01	8.68	9.01
1367	NYSE	AJX	Mon, Jul 20, 2020	8.90	8.90	8.60	8.67
1366	NYSE	AJX	Fri, Jul 17, 2020	8.72	8.80	8.63	8.68
1365	NYSE	AJX	Thu, Jul 16, 2020	8.66	8.91	8.60	8.73
1364	NYSE	AJX	Wed, Jul 15, 2020	8.32	8.84	8.29	8.70
1363	NYSE	AJX	Tue, Jul 14, 2020	8.00	8.34	7.96	8.17
1362	NYSE	AJX	Mon, Jul 13, 2020	8.03	8.14	7.96	8.00
1361	NYSE	AJX	Fri, Jul 10, 2020	8.01	8.21	7.94	8.14
1360	NYSE	AJX	Thu, Jul 9, 2020	8.65	8.65	8.02	8.06
1359	NYSE	AJX	Wed, Jul 8, 2020	8.44	8.70	8.30	8.68
1358	NYSE	AJX	Tue, Jul 7, 2020	8.77	8.77	8.44	8.49
1357	NYSE	AJX	Mon, Jul 6, 2020	8.86	9.02	8.68	8.93
1356	NYSE	AJX	Thu, Jul 2, 2020	9.15	9.16	8.65	8.69
1355	NYSE	AJX	Wed, Jul 1, 2020	9.20	9.34	8.95	8.95
1354	NYSE	AJX	Tue, Jun 30, 2020	9.11	9.23	8.96	9.20
1353	NYSE	AJX	Mon, Jun 29, 2020	8.87	9.34	8.79	9.17
1352	NYSE	AJX	Fri, Jun 26, 2020	9.18	9.30	8.77	8.80
1351	NYSE	AJX	Thu, Jun 25, 2020	8.99	9.29	8.92	9.27
1350	NYSE	AJX	Wed, Jun 24, 2020	9.06	9.08	8.66	9.01
1349	NYSE	AJX	Tue, Jun 23, 2020	9.08	9.40	8.91	9.23
1348	NYSE	AJX	Mon, Jun 22, 2020	8.82	9.16	8.82	8.95
1347	NYSE	AJX	Fri, Jun 19, 2020	9.10	9.30	8.80	9.01
1346	NYSE	AJX	Thu, Jun 18, 2020	9.11	9.32	8.95	8.98
1345	NYSE	AJX	Wed, Jun 17, 2020	9.65	9.66	9.26	9.27
1344	NYSE	AJX	Tue, Jun 16, 2020	9.57	9.85	9.30	9.61
1343	NYSE	AJX	Mon, Jun 15, 2020	8.89	9.49	8.85	9.31
1342	NYSE	AJX	Fri, Jun 12, 2020	9.24	9.44	8.82	9.27
1341	NYSE	AJX	Thu, Jun 11, 2020	9.09	9.43	8.52	8.79
1340	NYSE	AJX	Wed, Jun 10, 2020	9.74	10.06	9.18	9.58
1339	NYSE	AJX	Tue, Jun 9, 2020	10.47	10.60	9.59	9.74
1338	NYSE	AJX	Mon, Jun 8, 2020	10.13	11.15	10.13	10.71
1337	NYSE	AJX	Fri, Jun 5, 2020	9.64	10.59	9.64	9.86
1336	NYSE	AJX	Thu, Jun 4, 2020	9.22	9.63	9.15	9.47
1335	NYSE	AJX	Wed, Jun 3, 2020	8.86	9.28	8.86	9.17
1334	NYSE	AJX	Tue, Jun 2, 2020	8.70	8.89	8.67	8.70
1333	NYSE	AJX	Mon, Jun 1, 2020	8.17	8.70	8.05	8.59
1332	NYSE	AJX	Fri, May 29, 2020	8.21	8.34	7.95	8.20
1331	NYSE	AJX	Thu, May 28, 2020	8.50	8.54	8.13	8.20
1330	NYSE	AJX	Wed, May 27, 2020	8.47	8.49	8.18	8.42
1329	NYSE	AJX	Tue, May 26, 2020	8.33	8.49	8.12	8.16
1328	NYSE	AJX	Fri, May 22, 2020	8.22	8.22	7.82	8.13
1327	NYSE	AJX	Thu, May 21, 2020	8.02	8.27	7.94	8.11
1326	NYSE	AJX	Wed, May 20, 2020	7.86	8.13	7.79	8.10
1325	NYSE	AJX	Tue, May 19, 2020	7.69	7.96	7.44	7.71
1324	NYSE	AJX	Mon, May 18, 2020	7.59	7.78	7.54	7.69
1323	NYSE	AJX	Fri, May 15, 2020	7.35	7.45	7.18	7.32
1322	NYSE	AJX	Thu, May 14, 2020	7.05	7.40	6.67	7.34
1321	NYSE	AJX	Wed, May 13, 2020	7.70	7.76	6.90	7.13
1320	NYSE	AJX	Tue, May 12, 2020	7.80	8.09	7.74	7.79
1319	NYSE	AJX	Mon, May 11, 2020	8.19	8.23	7.75	7.80
1318	NYSE	AJX	Fri, May 8, 2020	8.45	8.74	8.24	8.24
1317	NYSE	AJX	Thu, May 7, 2020	8.12	8.54	7.99	8.45
1316	NYSE	AJX	Wed, May 6, 2020	7.95	8.14	7.58	8.02
1315	NYSE	AJX	Tue, May 5, 2020	8.75	8.86	8.40	8.50
1314	NYSE	AJX	Mon, May 4, 2020	8.45	8.55	8.16	8.48
1313	NYSE	AJX	Fri, May 1, 2020	8.50	8.64	8.23	8.37
1312	NYSE	AJX	Thu, Apr 30, 2020	8.71	8.87	8.37	8.70
1311	NYSE	AJX	Wed, Apr 29, 2020	8.00	9.02	7.98	8.88
1310	NYSE	AJX	Tue, Apr 28, 2020	7.64	7.98	7.43	7.78
1309	NYSE	AJX	Mon, Apr 27, 2020	7.02	7.64	6.86	7.46
1308	NYSE	AJX	Fri, Apr 24, 2020	7.39	7.51	6.71	7.06
1307	NYSE	AJX	Thu, Apr 23, 2020	7.38	7.64	7.17	7.39
1306	NYSE	AJX	Wed, Apr 22, 2020	7.79	7.79	7.07	7.34
1305	NYSE	AJX	Tue, Apr 21, 2020	7.44	7.71	7.21	7.57
1304	NYSE	AJX	Mon, Apr 20, 2020	7.49	7.76	7.25	7.68
1303	NYSE	AJX	Fri, Apr 17, 2020	7.17	7.93	7.06	7.89
1302	NYSE	AJX	Thu, Apr 16, 2020	7.52	7.59	6.86	7.04
1301	NYSE	AJX	Wed, Apr 15, 2020	7.58	7.79	7.24	7.67
1300	NYSE	AJX	Tue, Apr 14, 2020	7.90	7.94	7.46	7.80
1299	NYSE	AJX	Mon, Apr 13, 2020	7.63	7.63	6.78	7.55
1298	NYSE	AJX	Thu, Apr 9, 2020	7.50	8.41	7.25	7.51
1297	NYSE	AJX	Wed, Apr 8, 2020	6.31	7.12	6.20	7.05
1296	NYSE	AJX	Tue, Apr 7, 2020	5.49	6.36	5.49	6.30
1295	NYSE	AJX	Mon, Apr 6, 2020	5.05	5.95	5.00	5.46
1294	NYSE	AJX	Fri, Apr 3, 2020	4.40	4.49	3.96	4.49
1293	NYSE	AJX	Thu, Apr 2, 2020	5.19	5.33	4.33	4.43
1292	NYSE	AJX	Wed, Apr 1, 2020	5.97	5.97	5.07	5.32
1291	NYSE	AJX	Tue, Mar 31, 2020	5.92	6.37	5.75	6.36
1290	NYSE	AJX	Mon, Mar 30, 2020	6.76	6.96	5.92	6.02
1289	NYSE	AJX	Fri, Mar 27, 2020	7.31	7.43	6.61	6.95
1288	NYSE	AJX	Thu, Mar 26, 2020	5.85	7.61	5.85	7.50
1287	NYSE	AJX	Wed, Mar 25, 2020	5.15	6.00	4.89	5.77
1286	NYSE	AJX	Tue, Mar 24, 2020	6.02	6.46	4.63	5.02
1285	NYSE	AJX	Mon, Mar 23, 2020	5.75	7.34	5.45	5.96
1284	NYSE	AJX	Fri, Mar 20, 2020	5.99	6.72	5.84	6.11
1283	NYSE	AJX	Thu, Mar 19, 2020	4.23	5.71	4.21	5.71
1282	NYSE	AJX	Wed, Mar 18, 2020	8.73	8.79	4.11	4.11
1281	NYSE	AJX	Tue, Mar 17, 2020	9.51	9.67	8.58	9.14
1280	NYSE	AJX	Mon, Mar 16, 2020	10.27	10.27	9.50	9.51
1279	NYSE	AJX	Fri, Mar 13, 2020	11.85	11.96	10.44	10.77
1278	NYSE	AJX	Thu, Mar 12, 2020	12.23	12.34	10.93	11.46
1277	NYSE	AJX	Wed, Mar 11, 2020	12.70	12.82	12.48	12.73
1276	NYSE	AJX	Tue, Mar 10, 2020	12.87	13.01	12.51	12.89
1275	NYSE	AJX	Mon, Mar 9, 2020	11.75	13.25	11.34	12.76
1274	NYSE	AJX	Fri, Mar 6, 2020	13.89	14.05	13.67	13.90
1273	NYSE	AJX	Thu, Mar 5, 2020	14.07	14.22	13.90	14.15
1272	NYSE	AJX	Wed, Mar 4, 2020	14.11	14.29	13.50	14.25
1271	NYSE	AJX	Tue, Mar 3, 2020	14.62	14.78	14.32	14.47
1270	NYSE	AJX	Mon, Mar 2, 2020	14.20	14.56	14.10	14.54
1269	NYSE	AJX	Fri, Feb 28, 2020	14.13	14.17	13.60	14.13
1268	NYSE	AJX	Thu, Feb 27, 2020	14.54	14.73	14.26	14.30
1267	NYSE	AJX	Wed, Feb 26, 2020	14.60	14.89	14.55	14.68
1266	NYSE	AJX	Tue, Feb 25, 2020	15.00	15.00	14.37	14.50
1265	NYSE	AJX	Mon, Feb 24, 2020	15.10	15.11	14.95	14.95
1264	NYSE	AJX	Fri, Feb 21, 2020	15.28	15.28	15.13	15.19
1263	NYSE	AJX	Thu, Feb 20, 2020	15.19	15.27	15.14	15.26
1262	NYSE	AJX	Wed, Feb 19, 2020	15.27	15.28	15.16	15.19
1261	NYSE	AJX	Tue, Feb 18, 2020	15.25	15.31	15.14	15.27
1260	NYSE	AJX	Fri, Feb 14, 2020	15.28	15.29	15.20	15.26
1259	NYSE	AJX	Thu, Feb 13, 2020	15.26	15.40	15.26	15.29
1258	NYSE	AJX	Wed, Feb 12, 2020	15.28	15.29	15.22	15.25
1257	NYSE	AJX	Tue, Feb 11, 2020	15.25	15.33	15.20	15.24
1256	NYSE	AJX	Mon, Feb 10, 2020	15.22	15.26	15.18	15.24
1255	NYSE	AJX	Fri, Feb 7, 2020	15.25	15.31	15.17	15.22
1254	NYSE	AJX	Thu, Feb 6, 2020	15.35	15.39	15.27	15.27
1253	NYSE	AJX	Wed, Feb 5, 2020	15.32	15.34	15.18	15.34
1252	NYSE	AJX	Tue, Feb 4, 2020	15.13	15.22	15.07	15.16
1251	NYSE	AJX	Mon, Feb 3, 2020	15.10	15.12	15.05	15.12
1250	NYSE	AJX	Fri, Jan 31, 2020	15.06	15.11	15.01	15.09
1249	NYSE	AJX	Thu, Jan 30, 2020	15.07	15.12	15.00	15.10
1248	NYSE	AJX	Wed, Jan 29, 2020	15.06	15.14	15.05	15.11
1247	NYSE	AJX	Tue, Jan 28, 2020	15.05	15.15	15.05	15.08
1246	NYSE	AJX	Mon, Jan 27, 2020	15.00	15.08	14.99	15.02
1245	NYSE	AJX	Fri, Jan 24, 2020	15.11	15.13	15.03	15.08
1244	NYSE	AJX	Thu, Jan 23, 2020	15.05	15.15	15.03	15.14
1243	NYSE	AJX	Wed, Jan 22, 2020	15.04	15.14	15.04	15.07
1242	NYSE	AJX	Tue, Jan 21, 2020	15.00	15.11	14.95	15.05
1241	NYSE	AJX	Fri, Jan 17, 2020	15.12	15.15	15.05	15.06
1240	NYSE	AJX	Thu, Jan 16, 2020	15.09	15.14	15.05	15.08
1239	NYSE	AJX	Wed, Jan 15, 2020	15.03	15.15	15.03	15.06
1238	NYSE	AJX	Tue, Jan 14, 2020	14.96	15.10	14.90	15.01
1237	NYSE	AJX	Mon, Jan 13, 2020	14.81	14.98	14.81	14.95
1236	NYSE	AJX	Fri, Jan 10, 2020	14.80	14.85	14.77	14.81
1235	NYSE	AJX	Thu, Jan 9, 2020	14.73	14.84	14.72	14.80
1234	NYSE	AJX	Wed, Jan 8, 2020	14.81	14.90	14.72	14.73
1233	NYSE	AJX	Tue, Jan 7, 2020	14.82	14.89	14.78	14.81
1232	NYSE	AJX	Mon, Jan 6, 2020	14.75	14.92	14.75	14.83
1231	NYSE	AJX	Fri, Jan 3, 2020	14.65	14.82	14.65	14.81
1230	NYSE	AJX	Thu, Jan 2, 2020	14.81	14.82	14.60	14.71
1229	NYSE	AJX	Tue, Dec 31, 2019	14.75	14.89	14.75	14.81
1228	NYSE	AJX	Mon, Dec 30, 2019	14.83	14.91	14.73	14.80
1227	NYSE	AJX	Fri, Dec 27, 2019	14.95	14.98	14.87	14.87
1226	NYSE	AJX	Thu, Dec 26, 2019	14.96	15.07	14.94	14.98
1225	NYSE	AJX	Tue, Dec 24, 2019	14.99	15.00	14.92	14.99
1224	NYSE	AJX	Mon, Dec 23, 2019	15.01	15.09	14.91	14.97
1223	NYSE	AJX	Fri, Dec 20, 2019	15.17	15.17	14.90	14.93
1222	NYSE	AJX	Thu, Dec 19, 2019	15.16	15.17	15.16	15.17
1221	NYSE	AJX	Wed, Dec 18, 2019	15.15	15.18	15.14	15.16
1220	NYSE	AJX	Tue, Dec 17, 2019	15.10	15.15	15.10	15.15
1219	NYSE	AJX	Mon, Dec 16, 2019	15.09	15.14	15.07	15.10
1218	NYSE	AJX	Fri, Dec 13, 2019	15.07	15.13	15.02	15.12
1217	NYSE	AJX	Thu, Dec 12, 2019	15.14	15.17	15.08	15.09
1216	NYSE	AJX	Wed, Dec 11, 2019	15.15	15.15	15.07	15.14
1215	NYSE	AJX	Tue, Dec 10, 2019	15.13	15.20	15.10	15.15
1214	NYSE	AJX	Mon, Dec 9, 2019	15.13	15.16	15.10	15.13
1213	NYSE	AJX	Fri, Dec 6, 2019	15.07	15.16	15.07	15.10
1212	NYSE	AJX	Thu, Dec 5, 2019	15.14	15.16	15.06	15.06
1211	NYSE	AJX	Wed, Dec 4, 2019	15.20	15.22	15.10	15.12
1210	NYSE	AJX	Tue, Dec 3, 2019	15.16	15.23	15.11	15.18
1209	NYSE	AJX	Mon, Dec 2, 2019	15.23	15.24	15.14	15.19
1208	NYSE	AJX	Fri, Nov 29, 2019	15.22	15.23	15.18	15.23
1207	NYSE	AJX	Wed, Nov 27, 2019	15.18	15.22	15.12	15.20
1206	NYSE	AJX	Tue, Nov 26, 2019	15.15	15.18	15.09	15.16
1205	NYSE	AJX	Mon, Nov 25, 2019	15.12	15.20	15.08	15.15
1204	NYSE	AJX	Fri, Nov 22, 2019	15.10	15.14	15.06	15.12
1203	NYSE	AJX	Thu, Nov 21, 2019	15.10	15.12	15.00	15.05
1202	NYSE	AJX	Wed, Nov 20, 2019	15.06	15.11	14.97	15.09
1201	NYSE	AJX	Tue, Nov 19, 2019	15.14	15.14	14.97	15.06
1200	NYSE	AJX	Mon, Nov 18, 2019	15.00	15.07	14.97	15.04
1199	NYSE	AJX	Fri, Nov 15, 2019	15.00	15.08	14.86	15.04
1198	NYSE	AJX	Thu, Nov 14, 2019	15.32	15.34	14.87	14.94
1197	NYSE	AJX	Wed, Nov 13, 2019	15.60	15.70	15.42	15.15
1196	NYSE	AJX	Tue, Nov 12, 2019	15.55	15.67	15.50	15.63
1195	NYSE	AJX	Mon, Nov 11, 2019	15.43	15.55	15.43	15.51
1194	NYSE	AJX	Fri, Nov 8, 2019	15.45	15.51	15.38	15.42
1193	NYSE	AJX	Thu, Nov 7, 2019	15.22	15.47	15.18	15.43
1192	NYSE	AJX	Wed, Nov 6, 2019	15.70	15.70	15.05	15.19
1191	NYSE	AJX	Tue, Nov 5, 2019	15.82	15.86	15.65	15.70
1190	NYSE	AJX	Mon, Nov 4, 2019	15.96	15.96	15.66	15.82
1189	NYSE	AJX	Fri, Nov 1, 2019	15.68	15.96	15.68	15.79
1188	NYSE	AJX	Thu, Oct 31, 2019	15.69	15.72	15.52	15.65
1187	NYSE	AJX	Wed, Oct 30, 2019	15.69	15.77	15.58	15.71
1186	NYSE	AJX	Tue, Oct 29, 2019	15.55	15.77	15.54	15.69
1185	NYSE	AJX	Mon, Oct 28, 2019	15.46	15.61	15.38	15.56
1184	NYSE	AJX	Fri, Oct 25, 2019	15.60	15.67	15.33	15.37
1183	NYSE	AJX	Thu, Oct 24, 2019	15.70	15.70	15.60	15.60
1182	NYSE	AJX	Wed, Oct 23, 2019	15.79	15.85	15.64	15.65
1181	NYSE	AJX	Tue, Oct 22, 2019	15.95	15.95	15.70	15.73
1180	NYSE	AJX	Mon, Oct 21, 2019	15.67	15.95	15.67	15.92
1179	NYSE	AJX	Fri, Oct 18, 2019	15.75	15.82	15.58	15.60
1178	NYSE	AJX	Thu, Oct 17, 2019	15.69	15.81	15.65	15.79
1177	NYSE	AJX	Wed, Oct 16, 2019	15.64	15.77	15.64	15.66
1176	NYSE	AJX	Tue, Oct 15, 2019	15.58	15.83	15.56	15.67
1175	NYSE	AJX	Mon, Oct 14, 2019	15.59	15.67	15.47	15.51
1174	NYSE	AJX	Fri, Oct 11, 2019	15.56	15.96	15.56	15.59
1173	NYSE	AJX	Thu, Oct 10, 2019	15.52	15.64	15.47	15.50
1172	NYSE	AJX	Wed, Oct 9, 2019	15.46	15.63	15.43	15.50
1171	NYSE	AJX	Tue, Oct 8, 2019	15.41	15.53	15.36	15.38
1170	NYSE	AJX	Mon, Oct 7, 2019	15.40	15.47	15.33	15.42
1169	NYSE	AJX	Fri, Oct 4, 2019	15.37	15.45	15.33	15.35
1168	NYSE	AJX	Thu, Oct 3, 2019	15.56	15.57	15.31	15.36
1167	NYSE	AJX	Wed, Oct 2, 2019	15.45	15.53	15.31	15.51
1166	NYSE	AJX	Tue, Oct 1, 2019	15.52	15.59	15.31	15.32
1165	NYSE	AJX	Mon, Sep 30, 2019	15.58	15.58	15.43	15.50
1164	NYSE	AJX	Fri, Sep 27, 2019	15.37	15.50	15.25	15.28
1163	NYSE	AJX	Thu, Sep 26, 2019	15.37	15.45	15.30	15.37
1162	NYSE	AJX	Wed, Sep 25, 2019	15.20	15.47	15.20	15.40
1161	NYSE	AJX	Tue, Sep 24, 2019	15.34	15.35	15.18	15.20
1160	NYSE	AJX	Mon, Sep 23, 2019	15.14	15.37	15.11	15.32
1159	NYSE	AJX	Fri, Sep 20, 2019	15.26	15.37	15.10	15.10
1158	NYSE	AJX	Thu, Sep 19, 2019	15.30	15.35	15.16	15.19
1157	NYSE	AJX	Wed, Sep 18, 2019	15.30	15.36	15.24	15.25
1156	NYSE	AJX	Tue, Sep 17, 2019	15.35	15.43	15.28	15.31
1155	NYSE	AJX	Mon, Sep 16, 2019	15.40	15.42	15.29	15.33
1154	NYSE	AJX	Fri, Sep 13, 2019	15.40	15.44	15.34	15.40
1153	NYSE	AJX	Thu, Sep 12, 2019	15.48	15.48	15.26	15.36
1152	NYSE	AJX	Wed, Sep 11, 2019	15.45	15.52	15.39	15.42
1151	NYSE	AJX	Tue, Sep 10, 2019	15.57	15.61	15.44	15.45
1150	NYSE	AJX	Mon, Sep 9, 2019	15.40	15.57	15.39	15.54
1149	NYSE	AJX	Fri, Sep 6, 2019	15.32	15.45	15.31	15.40
1148	NYSE	AJX	Thu, Sep 5, 2019	15.36	15.40	15.24	15.30
1147	NYSE	AJX	Wed, Sep 4, 2019	15.18	15.31	15.14	15.24
1146	NYSE	AJX	Tue, Sep 3, 2019	15.22	15.62	15.00	15.04
1145	NYSE	AJX	Fri, Aug 30, 2019	14.65	14.65	14.47	14.58
1144	NYSE	AJX	Thu, Aug 29, 2019	14.45	14.61	14.31	14.60
1143	NYSE	AJX	Wed, Aug 28, 2019	14.30	14.43	14.28	14.39
1142	NYSE	AJX	Tue, Aug 27, 2019	14.50	14.50	14.29	14.30
1141	NYSE	AJX	Mon, Aug 26, 2019	14.36	14.47	14.34	14.45
1140	NYSE	AJX	Fri, Aug 23, 2019	14.54	14.54	14.26	14.32
1139	NYSE	AJX	Thu, Aug 22, 2019	14.66	14.66	14.50	14.54
1138	NYSE	AJX	Wed, Aug 21, 2019	14.52	14.63	14.50	14.61
1137	NYSE	AJX	Tue, Aug 20, 2019	14.55	14.59	14.37	14.52
1136	NYSE	AJX	Mon, Aug 19, 2019	14.45	14.58	14.29	14.55
1135	NYSE	AJX	Fri, Aug 16, 2019	14.44	14.56	14.29	14.33
1134	NYSE	AJX	Thu, Aug 15, 2019	14.62	14.69	14.49	14.35
1133	NYSE	AJX	Wed, Aug 14, 2019	14.78	14.78	14.47	14.49
1132	NYSE	AJX	Tue, Aug 13, 2019	14.63	14.84	14.38	14.82
1131	NYSE	AJX	Mon, Aug 12, 2019	14.53	14.64	14.27	14.45
1130	NYSE	AJX	Fri, Aug 9, 2019	14.48	14.50	14.32	14.49
1129	NYSE	AJX	Thu, Aug 8, 2019	14.20	14.60	14.08	14.45
1128	NYSE	AJX	Wed, Aug 7, 2019	13.98	14.19	13.80	14.11
1127	NYSE	AJX	Tue, Aug 6, 2019	13.70	13.85	13.63	13.73
1126	NYSE	AJX	Mon, Aug 5, 2019	13.73	13.80	13.52	13.69
1125	NYSE	AJX	Fri, Aug 2, 2019	13.90	13.95	13.75	13.84
1124	NYSE	AJX	Thu, Aug 1, 2019	13.90	14.05	13.83	13.94
1123	NYSE	AJX	Wed, Jul 31, 2019	14.04	14.09	13.88	13.91
1122	NYSE	AJX	Tue, Jul 30, 2019	13.89	14.06	13.89	14.01
1121	NYSE	AJX	Mon, Jul 29, 2019	13.95	14.09	13.95	13.96
1120	NYSE	AJX	Fri, Jul 26, 2019	13.95	14.02	13.91	13.98
1119	NYSE	AJX	Thu, Jul 25, 2019	14.00	14.02	13.88	13.91
1118	NYSE	AJX	Wed, Jul 24, 2019	13.94	14.08	13.91	13.97
1117	NYSE	AJX	Tue, Jul 23, 2019	13.81	13.94	13.74	13.94
1116	NYSE	AJX	Mon, Jul 22, 2019	13.61	13.89	13.61	13.80
1115	NYSE	AJX	Fri, Jul 19, 2019	13.53	13.65	13.47	13.62
1114	NYSE	AJX	Thu, Jul 18, 2019	13.62	13.69	13.55	13.58
1113	NYSE	AJX	Wed, Jul 17, 2019	13.80	13.80	13.60	13.61
1112	NYSE	AJX	Tue, Jul 16, 2019	13.78	13.86	13.76	13.82
1111	NYSE	AJX	Mon, Jul 15, 2019	13.75	13.84	13.71	13.82
1110	NYSE	AJX	Fri, Jul 12, 2019	13.78	13.82	13.72	13.75
1109	NYSE	AJX	Thu, Jul 11, 2019	13.82	13.82	13.63	13.77
1108	NYSE	AJX	Wed, Jul 10, 2019	13.87	13.93	13.76	13.85
1107	NYSE	AJX	Tue, Jul 9, 2019	13.78	13.85	13.71	13.83
1106	NYSE	AJX	Mon, Jul 8, 2019	13.73	13.89	13.71	13.80
1105	NYSE	AJX	Fri, Jul 5, 2019	13.63	13.79	13.60	13.75
1104	NYSE	AJX	Wed, Jul 3, 2019	13.58	13.79	13.58	13.64
1103	NYSE	AJX	Tue, Jul 2, 2019	13.80	13.80	13.48	13.57
1102	NYSE	AJX	Mon, Jul 1, 2019	13.83	14.00	13.65	13.80
1101	NYSE	AJX	Fri, Jun 28, 2019	13.46	14.04	13.40	14.00
1100	NYSE	AJX	Thu, Jun 27, 2019	13.37	13.45	13.25	13.45
1099	NYSE	AJX	Wed, Jun 26, 2019	13.51	13.55	13.35	13.36
1098	NYSE	AJX	Tue, Jun 25, 2019	13.37	13.56	13.32	13.50
1097	NYSE	AJX	Mon, Jun 24, 2019	13.42	13.45	13.29	13.35
1096	NYSE	AJX	Fri, Jun 21, 2019	13.20	13.42	13.09	13.42
1095	NYSE	AJX	Thu, Jun 20, 2019	13.24	13.31	13.17	13.25
1094	NYSE	AJX	Wed, Jun 19, 2019	13.17	13.25	13.11	13.22
1093	NYSE	AJX	Tue, Jun 18, 2019	13.23	13.31	13.12	13.23
1092	NYSE	AJX	Mon, Jun 17, 2019	13.20	13.25	13.14	13.20
1091	NYSE	AJX	Fri, Jun 14, 2019	13.02	13.26	13.02	13.20
1090	NYSE	AJX	Thu, Jun 13, 2019	12.99	13.04	12.91	13.01
1089	NYSE	AJX	Wed, Jun 12, 2019	12.97	13.05	12.87	12.95
1088	NYSE	AJX	Tue, Jun 11, 2019	12.95	12.96	12.84	12.91
1087	NYSE	AJX	Mon, Jun 10, 2019	12.98	12.98	12.85	12.92
1086	NYSE	AJX	Fri, Jun 7, 2019	12.89	12.96	12.70	12.93
1085	NYSE	AJX	Thu, Jun 6, 2019	12.83	12.92	12.70	12.89
1084	NYSE	AJX	Wed, Jun 5, 2019	12.90	12.97	12.77	12.85
1083	NYSE	AJX	Tue, Jun 4, 2019	13.04	13.04	12.71	12.88
1082	NYSE	AJX	Mon, Jun 3, 2019	12.78	13.06	12.72	12.95
1081	NYSE	AJX	Fri, May 31, 2019	12.82	12.88	12.66	12.70
1080	NYSE	AJX	Thu, May 30, 2019	13.01	13.12	12.39	12.91
1079	NYSE	AJX	Wed, May 29, 2019	13.40	13.49	13.02	13.03
1078	NYSE	AJX	Tue, May 28, 2019	13.50	13.69	13.33	13.49
1077	NYSE	AJX	Fri, May 24, 2019	13.83	13.88	13.60	13.61
1076	NYSE	AJX	Thu, May 23, 2019	13.75	13.85	13.75	13.82
1075	NYSE	AJX	Wed, May 22, 2019	13.82	13.92	13.80	13.83
1074	NYSE	AJX	Tue, May 21, 2019	13.89	13.92	13.85	13.88
1073	NYSE	AJX	Mon, May 20, 2019	13.75	13.93	13.75	13.90
1072	NYSE	AJX	Fri, May 17, 2019	13.92	13.97	13.80	13.82
1071	NYSE	AJX	Thu, May 16, 2019	13.93	14.04	13.87	13.95
1070	NYSE	AJX	Wed, May 15, 2019	14.15	14.22	14.10	13.87
1069	NYSE	AJX	Tue, May 14, 2019	14.06	14.20	14.00	14.15
1068	NYSE	AJX	Mon, May 13, 2019	14.24	14.24	14.06	14.07
1067	NYSE	AJX	Fri, May 10, 2019	14.03	14.21	13.97	14.18
1066	NYSE	AJX	Thu, May 9, 2019	14.10	14.15	14.00	14.08
1065	NYSE	AJX	Wed, May 8, 2019	14.20	14.22	14.09	14.12
1064	NYSE	AJX	Tue, May 7, 2019	14.25	14.25	14.08	14.13
1063	NYSE	AJX	Mon, May 6, 2019	14.08	14.26	14.08	14.20
1062	NYSE	AJX	Fri, May 3, 2019	14.13	14.23	14.12	14.20
1061	NYSE	AJX	Thu, May 2, 2019	14.19	14.20	14.06	14.07
1060	NYSE	AJX	Wed, May 1, 2019	14.32	14.35	14.16	14.18
1059	NYSE	AJX	Tue, Apr 30, 2019	14.20	14.37	14.05	14.32
1058	NYSE	AJX	Mon, Apr 29, 2019	14.10	14.19	14.10	14.19
1057	NYSE	AJX	Fri, Apr 26, 2019	14.10	14.19	14.07	14.13
1056	NYSE	AJX	Thu, Apr 25, 2019	14.10	14.10	13.93	14.08
1055	NYSE	AJX	Wed, Apr 24, 2019	14.00	14.13	14.00	14.11
1054	NYSE	AJX	Tue, Apr 23, 2019	13.85	14.07	13.85	14.00
1053	NYSE	AJX	Mon, Apr 22, 2019	13.83	13.89	13.80	13.86
1052	NYSE	AJX	Thu, Apr 18, 2019	13.77	13.92	13.76	13.86
1051	NYSE	AJX	Wed, Apr 17, 2019	13.78	13.87	13.65	13.81
1050	NYSE	AJX	Tue, Apr 16, 2019	13.85	13.88	13.79	13.80
1049	NYSE	AJX	Mon, Apr 15, 2019	13.74	13.84	13.69	13.81
1048	NYSE	AJX	Fri, Apr 12, 2019	13.87	13.87	13.70	13.72
1047	NYSE	AJX	Thu, Apr 11, 2019	13.71	13.90	13.68	13.84
1046	NYSE	AJX	Wed, Apr 10, 2019	13.66	13.75	13.66	13.68
1045	NYSE	AJX	Tue, Apr 9, 2019	13.75	13.78	13.66	13.66
1044	NYSE	AJX	Mon, Apr 8, 2019	13.71	13.83	13.71	13.77
1043	NYSE	AJX	Fri, Apr 5, 2019	13.80	13.86	13.68	13.78
1042	NYSE	AJX	Thu, Apr 4, 2019	13.70	13.83	13.70	13.77
1041	NYSE	AJX	Wed, Apr 3, 2019	13.78	13.85	13.60	13.70
1040	NYSE	AJX	Tue, Apr 2, 2019	13.75	13.90	13.71	13.74
1039	NYSE	AJX	Mon, Apr 1, 2019	13.75	13.75	13.68	13.73
1038	NYSE	AJX	Fri, Mar 29, 2019	13.75	13.75	13.48	13.74
1037	NYSE	AJX	Thu, Mar 28, 2019	13.66	13.70	13.59	13.70
1036	NYSE	AJX	Wed, Mar 27, 2019	13.59	13.67	13.57	13.64
1035	NYSE	AJX	Tue, Mar 26, 2019	13.42	13.62	13.42	13.59
1034	NYSE	AJX	Mon, Mar 25, 2019	13.31	13.50	13.30	13.43
1033	NYSE	AJX	Fri, Mar 22, 2019	13.50	13.62	13.33	13.35
1032	NYSE	AJX	Thu, Mar 21, 2019	13.46	13.66	13.46	13.55
1031	NYSE	AJX	Wed, Mar 20, 2019	13.45	13.59	13.36	13.50
1030	NYSE	AJX	Tue, Mar 19, 2019	13.52	13.52	13.41	13.50
1029	NYSE	AJX	Mon, Mar 18, 2019	13.43	13.56	13.43	13.51
1028	NYSE	AJX	Fri, Mar 15, 2019	13.42	13.54	13.41	13.47
1027	NYSE	AJX	Thu, Mar 14, 2019	13.48	13.54	13.38	13.45
1026	NYSE	AJX	Wed, Mar 13, 2019	13.60	13.77	13.60	13.41
1025	NYSE	AJX	Tue, Mar 12, 2019	13.61	13.71	13.57	13.59
1024	NYSE	AJX	Mon, Mar 11, 2019	13.42	13.68	13.42	13.60
1023	NYSE	AJX	Fri, Mar 8, 2019	13.32	13.55	13.32	13.42
1022	NYSE	AJX	Thu, Mar 7, 2019	13.40	13.54	13.35	13.35
1021	NYSE	AJX	Wed, Mar 6, 2019	13.30	13.51	13.30	13.39
1020	NYSE	AJX	Tue, Mar 5, 2019	13.38	13.38	13.25	13.34
1019	NYSE	AJX	Mon, Mar 4, 2019	13.36	13.41	13.25	13.36
1018	NYSE	AJX	Fri, Mar 1, 2019	13.26	13.49	13.10	13.39
1017	NYSE	AJX	Thu, Feb 28, 2019	13.17	13.32	13.13	13.23
1016	NYSE	AJX	Wed, Feb 27, 2019	13.02	13.18	12.88	13.17
1015	NYSE	AJX	Tue, Feb 26, 2019	13.12	13.12	13.05	13.06
1014	NYSE	AJX	Mon, Feb 25, 2019	13.04	13.15	13.03	13.11
1013	NYSE	AJX	Fri, Feb 22, 2019	13.08	13.14	13.04	13.06
1012	NYSE	AJX	Thu, Feb 21, 2019	12.88	13.09	12.80	13.03
1011	NYSE	AJX	Wed, Feb 20, 2019	13.05	13.05	12.83	12.84
1010	NYSE	AJX	Tue, Feb 19, 2019	12.86	13.04	12.86	13.03
1009	NYSE	AJX	Fri, Feb 15, 2019	12.80	13.05	12.75	12.90
1008	NYSE	AJX	Thu, Feb 14, 2019	12.83	12.93	12.77	12.81
1007	NYSE	AJX	Wed, Feb 13, 2019	13.04	13.10	12.91	12.95
1006	NYSE	AJX	Tue, Feb 12, 2019	13.18	13.19	13.09	13.10
1005	NYSE	AJX	Mon, Feb 11, 2019	13.14	13.20	13.06	13.18
1004	NYSE	AJX	Fri, Feb 8, 2019	13.08	13.21	13.06	13.19
1003	NYSE	AJX	Thu, Feb 7, 2019	13.20	13.22	13.07	13.10
1002	NYSE	AJX	Wed, Feb 6, 2019	13.19	13.19	13.10	13.19
1001	NYSE	AJX	Tue, Feb 5, 2019	13.07	13.24	13.07	13.21
1000	NYSE	AJX	Mon, Feb 4, 2019	12.96	13.14	12.94	13.12
999	NYSE	AJX	Fri, Feb 1, 2019	12.93	12.96	12.82	12.94
998	NYSE	AJX	Thu, Jan 31, 2019	12.82	12.94	12.76	12.91
997	NYSE	AJX	Wed, Jan 30, 2019	12.87	12.92	12.77	12.84
996	NYSE	AJX	Tue, Jan 29, 2019	12.84	12.89	12.76	12.83
995	NYSE	AJX	Mon, Jan 28, 2019	12.82	12.97	12.77	12.85
994	NYSE	AJX	Fri, Jan 25, 2019	12.83	12.96	12.83	12.91
993	NYSE	AJX	Thu, Jan 24, 2019	12.69	12.79	12.67	12.79
992	NYSE	AJX	Wed, Jan 23, 2019	12.56	12.71	12.56	12.71
991	NYSE	AJX	Tue, Jan 22, 2019	12.67	12.70	12.51	12.61
990	NYSE	AJX	Fri, Jan 18, 2019	12.77	12.84	12.68	12.68
989	NYSE	AJX	Thu, Jan 17, 2019	12.65	12.83	12.57	12.77
988	NYSE	AJX	Wed, Jan 16, 2019	12.61	12.71	12.61	12.70
987	NYSE	AJX	Tue, Jan 15, 2019	12.62	12.67	12.56	12.59
986	NYSE	AJX	Mon, Jan 14, 2019	12.59	12.81	12.59	12.63
985	NYSE	AJX	Fri, Jan 11, 2019	12.70	12.80	12.66	12.74
984	NYSE	AJX	Thu, Jan 10, 2019	12.66	12.80	12.65	12.76
983	NYSE	AJX	Wed, Jan 9, 2019	12.56	12.81	12.41	12.81
982	NYSE	AJX	Tue, Jan 8, 2019	12.46	12.65	12.42	12.55
981	NYSE	AJX	Mon, Jan 7, 2019	12.25	12.46	12.18	12.42
980	NYSE	AJX	Fri, Jan 4, 2019	12.24	12.40	12.18	12.25
979	NYSE	AJX	Thu, Jan 3, 2019	12.27	12.35	12.15	12.18
978	NYSE	AJX	Wed, Jan 2, 2019	11.92	12.29	11.84	12.27
977	NYSE	AJX	Mon, Dec 31, 2018	12.16	12.16	11.83	12.05
976	NYSE	AJX	Fri, Dec 28, 2018	11.96	12.19	11.96	12.12
975	NYSE	AJX	Thu, Dec 27, 2018	12.02	12.05	11.74	11.89
974	NYSE	AJX	Wed, Dec 26, 2018	11.60	12.22	11.58	12.14
973	NYSE	AJX	Mon, Dec 24, 2018	11.92	11.92	11.56	11.56
972	NYSE	AJX	Fri, Dec 21, 2018	12.00	12.36	11.94	11.98
971	NYSE	AJX	Thu, Dec 20, 2018	12.38	12.38	11.88	11.99
970	NYSE	AJX	Wed, Dec 19, 2018	12.59	12.60	12.22	12.25
969	NYSE	AJX	Tue, Dec 18, 2018	12.72	12.86	12.57	12.60
968	NYSE	AJX	Mon, Dec 17, 2018	13.16	13.23	12.63	12.65
967	NYSE	AJX	Fri, Dec 14, 2018	13.22	13.31	13.10	13.17
966	NYSE	AJX	Thu, Dec 13, 2018	13.30	13.36	13.25	13.26
965	NYSE	AJX	Wed, Dec 12, 2018	13.40	13.40	13.19	13.30
964	NYSE	AJX	Tue, Dec 11, 2018	13.33	13.36	13.21	13.31
963	NYSE	AJX	Mon, Dec 10, 2018	13.26	13.29	13.08	13.25
962	NYSE	AJX	Fri, Dec 7, 2018	13.09	13.29	13.06	13.25
961	NYSE	AJX	Thu, Dec 6, 2018	13.01	13.12	12.92	13.08
960	NYSE	AJX	Tue, Dec 4, 2018	13.15	13.24	13.05	13.11
959	NYSE	AJX	Mon, Dec 3, 2018	13.00	13.23	12.84	13.15
958	NYSE	AJX	Fri, Nov 30, 2018	12.87	13.01	12.84	12.93
957	NYSE	AJX	Thu, Nov 29, 2018	12.99	13.07	12.77	12.87
956	NYSE	AJX	Wed, Nov 28, 2018	13.00	13.09	12.95	13.04
955	NYSE	AJX	Tue, Nov 27, 2018	12.92	13.02	12.92	12.97
954	NYSE	AJX	Mon, Nov 26, 2018	12.93	13.03	12.87	12.94
953	NYSE	AJX	Fri, Nov 23, 2018	12.70	12.92	12.70	12.88
952	NYSE	AJX	Wed, Nov 21, 2018	12.73	12.84	12.73	12.79
951	NYSE	AJX	Tue, Nov 20, 2018	12.81	12.90	12.68	12.74
950	NYSE	AJX	Mon, Nov 19, 2018	12.90	13.06	12.88	12.89
949	NYSE	AJX	Fri, Nov 16, 2018	13.00	13.03	12.93	13.00
948	NYSE	AJX	Thu, Nov 15, 2018	13.22	13.22	12.72	13.04
947	NYSE	AJX	Wed, Nov 14, 2018	13.67	13.81	13.57	13.33
946	NYSE	AJX	Tue, Nov 13, 2018	13.55	13.70	13.53	13.61
945	NYSE	AJX	Mon, Nov 12, 2018	13.60	13.72	13.46	13.53
944	NYSE	AJX	Fri, Nov 9, 2018	13.67	13.69	13.50	13.58
943	NYSE	AJX	Thu, Nov 8, 2018	13.66	13.76	13.52	13.70
942	NYSE	AJX	Wed, Nov 7, 2018	13.13	13.95	13.13	13.68
941	NYSE	AJX	Tue, Nov 6, 2018	13.18	13.28	13.15	13.28
940	NYSE	AJX	Mon, Nov 5, 2018	13.15	13.33	13.14	13.20
939	NYSE	AJX	Fri, Nov 2, 2018	13.06	13.20	13.04	13.15
938	NYSE	AJX	Thu, Nov 1, 2018	13.05	13.10	12.97	13.05
937	NYSE	AJX	Wed, Oct 31, 2018	13.17	13.17	13.02	13.04
936	NYSE	AJX	Tue, Oct 30, 2018	12.95	13.09	12.95	13.09
935	NYSE	AJX	Mon, Oct 29, 2018	13.01	13.14	12.85	12.95
934	NYSE	AJX	Fri, Oct 26, 2018	13.00	13.00	12.80	12.93
933	NYSE	AJX	Thu, Oct 25, 2018	12.96	13.08	12.87	13.01
932	NYSE	AJX	Wed, Oct 24, 2018	12.94	13.09	12.89	12.89
931	NYSE	AJX	Tue, Oct 23, 2018	12.92	13.03	12.86	12.95
930	NYSE	AJX	Mon, Oct 22, 2018	12.96	13.10	12.94	13.02
929	NYSE	AJX	Fri, Oct 19, 2018	12.90	13.04	12.90	12.92
928	NYSE	AJX	Thu, Oct 18, 2018	13.06	13.14	12.90	12.96
927	NYSE	AJX	Wed, Oct 17, 2018	13.06	13.16	13.02	13.10
926	NYSE	AJX	Tue, Oct 16, 2018	12.95	13.12	12.95	13.10
925	NYSE	AJX	Mon, Oct 15, 2018	12.84	13.03	12.81	12.90
924	NYSE	AJX	Fri, Oct 12, 2018	13.01	13.01	12.74	12.83
923	NYSE	AJX	Thu, Oct 11, 2018	13.12	13.21	12.87	12.92
922	NYSE	AJX	Wed, Oct 10, 2018	13.20	13.40	13.13	13.14
921	NYSE	AJX	Tue, Oct 9, 2018	13.17	13.28	13.16	13.22
920	NYSE	AJX	Mon, Oct 8, 2018	13.15	13.29	13.08	13.18
919	NYSE	AJX	Fri, Oct 5, 2018	13.23	13.27	13.09	13.15
918	NYSE	AJX	Thu, Oct 4, 2018	13.42	13.42	13.15	13.20
917	NYSE	AJX	Wed, Oct 3, 2018	13.39	13.49	13.39	13.41
916	NYSE	AJX	Tue, Oct 2, 2018	13.41	13.41	13.31	13.38
915	NYSE	AJX	Mon, Oct 1, 2018	13.62	13.62	13.43	13.43
914	NYSE	AJX	Fri, Sep 28, 2018	13.66	13.77	13.58	13.61
913	NYSE	AJX	Thu, Sep 27, 2018	13.46	13.73	13.45	13.69
912	NYSE	AJX	Wed, Sep 26, 2018	13.63	13.68	13.46	13.51
911	NYSE	AJX	Tue, Sep 25, 2018	13.60	13.61	13.48	13.60
910	NYSE	AJX	Mon, Sep 24, 2018	13.70	13.70	13.46	13.55
909	NYSE	AJX	Fri, Sep 21, 2018	13.52	13.71	13.51	13.70
908	NYSE	AJX	Thu, Sep 20, 2018	13.49	13.58	13.43	13.54
907	NYSE	AJX	Wed, Sep 19, 2018	13.61	13.62	13.46	13.46
906	NYSE	AJX	Tue, Sep 18, 2018	13.75	13.75	13.58	13.62
905	NYSE	AJX	Mon, Sep 17, 2018	13.77	13.79	13.71	13.74
904	NYSE	AJX	Fri, Sep 14, 2018	13.80	13.81	13.64	13.75
903	NYSE	AJX	Thu, Sep 13, 2018	13.75	13.81	13.69	13.77
902	NYSE	AJX	Wed, Sep 12, 2018	13.70	13.75	13.57	13.74
901	NYSE	AJX	Tue, Sep 11, 2018	13.73	13.75	13.60	13.72
900	NYSE	AJX	Mon, Sep 10, 2018	13.79	13.79	13.67	13.72
899	NYSE	AJX	Fri, Sep 7, 2018	13.79	13.79	13.67	13.73
898	NYSE	AJX	Thu, Sep 6, 2018	13.70	13.84	13.66	13.81
897	NYSE	AJX	Wed, Sep 5, 2018	13.56	13.72	13.56	13.69
896	NYSE	AJX	Tue, Sep 4, 2018	13.64	13.71	13.51	13.55
895	NYSE	AJX	Fri, Aug 31, 2018	13.73	13.73	13.63	13.64
894	NYSE	AJX	Thu, Aug 30, 2018	13.69	13.78	13.63	13.76
893	NYSE	AJX	Wed, Aug 29, 2018	13.56	13.68	13.54	13.65
892	NYSE	AJX	Tue, Aug 28, 2018	13.52	13.55	13.39	13.53
891	NYSE	AJX	Mon, Aug 27, 2018	13.57	13.64	13.47	13.49
890	NYSE	AJX	Fri, Aug 24, 2018	13.65	13.67	13.53	13.56
889	NYSE	AJX	Thu, Aug 23, 2018	13.76	13.76	13.68	13.69
888	NYSE	AJX	Wed, Aug 22, 2018	13.75	13.83	13.71	13.75
887	NYSE	AJX	Tue, Aug 21, 2018	13.66	13.80	13.65	13.75
886	NYSE	AJX	Mon, Aug 20, 2018	13.49	13.63	13.49	13.61
885	NYSE	AJX	Fri, Aug 17, 2018	13.48	13.58	13.43	13.50
884	NYSE	AJX	Thu, Aug 16, 2018	13.40	13.53	13.35	13.51
883	NYSE	AJX	Wed, Aug 15, 2018	13.41	13.52	13.37	13.37
882	NYSE	AJX	Tue, Aug 14, 2018	13.33	13.52	13.24	13.43
881	NYSE	AJX	Mon, Aug 13, 2018	13.58	13.63	13.54	13.30
880	NYSE	AJX	Fri, Aug 10, 2018	13.54	13.62	13.50	13.58
879	NYSE	AJX	Thu, Aug 9, 2018	13.54	13.58	13.48	13.55
878	NYSE	AJX	Wed, Aug 8, 2018	13.40	13.57	13.38	13.53
877	NYSE	AJX	Tue, Aug 7, 2018	13.50	13.50	13.36	13.43
876	NYSE	AJX	Mon, Aug 6, 2018	13.50	13.53	13.45	13.47
875	NYSE	AJX	Fri, Aug 3, 2018	13.50	13.53	13.46	13.51
874	NYSE	AJX	Thu, Aug 2, 2018	13.31	13.52	13.31	13.48
873	NYSE	AJX	Wed, Aug 1, 2018	13.40	13.42	13.25	13.36
872	NYSE	AJX	Tue, Jul 31, 2018	13.31	13.42	13.28	13.37
871	NYSE	AJX	Mon, Jul 30, 2018	13.27	13.40	13.27	13.31
870	NYSE	AJX	Fri, Jul 27, 2018	13.27	13.34	13.22	13.26
869	NYSE	AJX	Thu, Jul 26, 2018	13.26	13.35	13.26	13.33
868	NYSE	AJX	Wed, Jul 25, 2018	13.34	13.35	13.22	13.27
867	NYSE	AJX	Tue, Jul 24, 2018	13.35	13.35	13.31	13.33
866	NYSE	AJX	Mon, Jul 23, 2018	13.28	13.39	13.28	13.34
865	NYSE	AJX	Fri, Jul 20, 2018	13.32	13.39	13.25	13.32
864	NYSE	AJX	Thu, Jul 19, 2018	13.25	13.38	13.25	13.35
863	NYSE	AJX	Wed, Jul 18, 2018	13.24	13.28	13.20	13.25
862	NYSE	AJX	Tue, Jul 17, 2018	13.31	13.36	13.25	13.26
861	NYSE	AJX	Mon, Jul 16, 2018	13.24	13.55	13.22	13.36
860	NYSE	AJX	Fri, Jul 13, 2018	13.11	13.21	13.11	13.20
859	NYSE	AJX	Thu, Jul 12, 2018	13.19	13.20	13.09	13.10
858	NYSE	AJX	Wed, Jul 11, 2018	13.11	13.23	13.11	13.18
857	NYSE	AJX	Tue, Jul 10, 2018	13.20	13.24	13.13	13.13
856	NYSE	AJX	Mon, Jul 9, 2018	13.24	13.29	13.18	13.18
855	NYSE	AJX	Fri, Jul 6, 2018	13.20	13.25	13.19	13.21
854	NYSE	AJX	Thu, Jul 5, 2018	13.26	13.26	13.16	13.18
853	NYSE	AJX	Tue, Jul 3, 2018	13.09	13.30	13.09	13.19
852	NYSE	AJX	Mon, Jul 2, 2018	13.03	13.11	13.03	13.08
851	NYSE	AJX	Fri, Jun 29, 2018	13.21	13.21	13.06	13.08
850	NYSE	AJX	Thu, Jun 28, 2018	13.16	13.28	13.16	13.20
849	NYSE	AJX	Wed, Jun 27, 2018	13.20	13.21	13.13	13.18
848	NYSE	AJX	Tue, Jun 26, 2018	13.15	13.32	13.15	13.23
847	NYSE	AJX	Mon, Jun 25, 2018	13.08	13.17	13.07	13.17
846	NYSE	AJX	Fri, Jun 22, 2018	13.19	13.22	13.16	13.17
845	NYSE	AJX	Thu, Jun 21, 2018	13.10	13.18	13.02	13.14
844	NYSE	AJX	Wed, Jun 20, 2018	12.98	13.08	12.98	13.08
843	NYSE	AJX	Tue, Jun 19, 2018	13.01	13.05	12.98	12.98
842	NYSE	AJX	Mon, Jun 18, 2018	12.82	13.03	12.82	13.00
841	NYSE	AJX	Fri, Jun 15, 2018	12.90	12.90	12.82	12.82
840	NYSE	AJX	Thu, Jun 14, 2018	12.85	12.91	12.85	12.89
839	NYSE	AJX	Wed, Jun 13, 2018	12.96	12.98	12.81	12.83
838	NYSE	AJX	Tue, Jun 12, 2018	13.05	13.05	12.95	12.97
837	NYSE	AJX	Mon, Jun 11, 2018	13.04	13.07	13.00	13.04
836	NYSE	AJX	Fri, Jun 8, 2018	12.98	13.07	12.98	13.05
835	NYSE	AJX	Thu, Jun 7, 2018	13.00	13.07	12.97	12.98
834	NYSE	AJX	Wed, Jun 6, 2018	13.13	13.16	12.97	12.99
833	NYSE	AJX	Tue, Jun 5, 2018	13.19	13.19	13.12	13.13
832	NYSE	AJX	Mon, Jun 4, 2018	13.27	13.27	13.16	13.19
831	NYSE	AJX	Fri, Jun 1, 2018	13.25	13.25	13.08	13.18
830	NYSE	AJX	Thu, May 31, 2018	13.27	13.27	13.17	13.21
829	NYSE	AJX	Wed, May 30, 2018	13.20	13.24	13.15	13.18
828	NYSE	AJX	Tue, May 29, 2018	13.09	13.20	13.09	13.16
827	NYSE	AJX	Fri, May 25, 2018	13.17	13.19	13.10	13.14
826	NYSE	AJX	Thu, May 24, 2018	13.28	13.28	13.15	13.21
825	NYSE	AJX	Wed, May 23, 2018	13.18	13.28	13.06	13.27
824	NYSE	AJX	Tue, May 22, 2018	13.27	13.32	13.20	13.22
823	NYSE	AJX	Mon, May 21, 2018	13.18	13.29	13.18	13.29
822	NYSE	AJX	Fri, May 18, 2018	13.30	13.31	13.20	13.20
821	NYSE	AJX	Thu, May 17, 2018	13.21	13.27	13.21	13.26
820	NYSE	AJX	Wed, May 16, 2018	13.22	13.22	13.14	13.19
819	NYSE	AJX	Tue, May 15, 2018	13.16	13.25	13.10	13.20
818	NYSE	AJX	Mon, May 14, 2018	13.30	13.31	13.11	13.21
817	NYSE	AJX	Fri, May 11, 2018	13.38	13.55	13.38	13.50
816	NYSE	AJX	Thu, May 10, 2018	13.30	13.40	13.30	13.36
815	NYSE	AJX	Wed, May 9, 2018	13.39	13.39	13.29	13.33
814	NYSE	AJX	Tue, May 8, 2018	13.49	13.52	13.34	13.37
813	NYSE	AJX	Mon, May 7, 2018	13.43	13.53	13.40	13.48
812	NYSE	AJX	Fri, May 4, 2018	13.29	13.43	13.29	13.38
811	NYSE	AJX	Thu, May 3, 2018	13.35	13.40	13.27	13.37
810	NYSE	AJX	Wed, May 2, 2018	13.03	13.47	13.02	13.39
809	NYSE	AJX	Tue, May 1, 2018	13.46	13.48	13.28	13.48
808	NYSE	AJX	Mon, Apr 30, 2018	13.47	13.52	13.39	13.44
807	NYSE	AJX	Fri, Apr 27, 2018	13.46	13.51	13.42	13.43
806	NYSE	AJX	Thu, Apr 26, 2018	13.39	13.59	13.39	13.47
805	NYSE	AJX	Wed, Apr 25, 2018	13.44	13.44	13.37	13.39
804	NYSE	AJX	Tue, Apr 24, 2018	13.43	13.45	13.36	13.42
803	NYSE	AJX	Mon, Apr 23, 2018	13.44	13.45	13.39	13.39
802	NYSE	AJX	Fri, Apr 20, 2018	13.40	13.47	13.40	13.43
801	NYSE	AJX	Thu, Apr 19, 2018	13.48	13.51	13.45	13.45
800	NYSE	AJX	Wed, Apr 18, 2018	13.50	13.53	13.47	13.48
799	NYSE	AJX	Tue, Apr 17, 2018	13.51	13.51	13.36	13.48
798	NYSE	AJX	Mon, Apr 16, 2018	13.34	13.43	13.23	13.40
797	NYSE	AJX	Fri, Apr 13, 2018	13.45	13.47	13.31	13.31
796	NYSE	AJX	Thu, Apr 12, 2018	13.59	13.62	13.44	13.45
795	NYSE	AJX	Wed, Apr 11, 2018	13.56	13.56	13.50	13.53
794	NYSE	AJX	Tue, Apr 10, 2018	13.63	13.63	13.53	13.58
793	NYSE	AJX	Mon, Apr 9, 2018	13.57	13.62	13.53	13.55
792	NYSE	AJX	Fri, Apr 6, 2018	13.55	13.63	13.51	13.54
791	NYSE	AJX	Thu, Apr 5, 2018	13.53	13.58	13.49	13.56
790	NYSE	AJX	Wed, Apr 4, 2018	13.38	13.58	13.38	13.52
789	NYSE	AJX	Tue, Apr 3, 2018	13.46	13.55	13.45	13.51
788	NYSE	AJX	Mon, Apr 2, 2018	13.54	13.61	13.35	13.45
787	NYSE	AJX	Thu, Mar 29, 2018	13.42	13.64	13.41	13.55
786	NYSE	AJX	Wed, Mar 28, 2018	13.22	13.43	13.22	13.36
785	NYSE	AJX	Tue, Mar 27, 2018	13.19	13.29	13.04	13.23
784	NYSE	AJX	Mon, Mar 26, 2018	13.16	13.23	13.09	13.19
783	NYSE	AJX	Fri, Mar 23, 2018	13.20	13.24	13.08	13.08
782	NYSE	AJX	Thu, Mar 22, 2018	13.17	13.23	13.14	13.16
781	NYSE	AJX	Wed, Mar 21, 2018	13.19	13.26	13.15	13.19
780	NYSE	AJX	Tue, Mar 20, 2018	13.25	13.28	13.18	13.18
779	NYSE	AJX	Mon, Mar 19, 2018	13.28	13.34	13.16	13.29
778	NYSE	AJX	Fri, Mar 16, 2018	13.23	13.39	13.23	13.30
777	NYSE	AJX	Thu, Mar 15, 2018	13.40	13.44	13.20	13.30
776	NYSE	AJX	Wed, Mar 14, 2018	13.25	13.45	13.24	13.40
775	NYSE	AJX	Tue, Mar 13, 2018	13.64	13.67	13.55	13.27
774	NYSE	AJX	Mon, Mar 12, 2018	13.35	13.63	13.34	13.61
773	NYSE	AJX	Fri, Mar 9, 2018	13.30	13.37	13.22	13.37
772	NYSE	AJX	Thu, Mar 8, 2018	13.24	13.35	13.18	13.24
771	NYSE	AJX	Wed, Mar 7, 2018	13.30	13.41	13.15	13.22
770	NYSE	AJX	Tue, Mar 6, 2018	13.30	13.42	13.10	13.38
769	NYSE	AJX	Mon, Mar 5, 2018	13.18	13.30	13.17	13.24
768	NYSE	AJX	Fri, Mar 2, 2018	13.01	13.25	12.92	13.21
767	NYSE	AJX	Thu, Mar 1, 2018	12.96	13.15	12.96	13.07
766	NYSE	AJX	Wed, Feb 28, 2018	13.23	13.25	12.98	12.98
765	NYSE	AJX	Tue, Feb 27, 2018	13.38	13.42	13.12	13.21
764	NYSE	AJX	Mon, Feb 26, 2018	13.26	13.40	13.15	13.39
763	NYSE	AJX	Fri, Feb 23, 2018	13.09	13.30	13.04	13.24
762	NYSE	AJX	Thu, Feb 22, 2018	13.11	13.19	12.96	13.02
761	NYSE	AJX	Wed, Feb 21, 2018	13.00	13.22	13.00	13.04
760	NYSE	AJX	Tue, Feb 20, 2018	13.14	13.27	12.95	12.96
759	NYSE	AJX	Fri, Feb 16, 2018	13.12	13.33	13.12	13.20
758	NYSE	AJX	Thu, Feb 15, 2018	13.06	13.25	13.06	13.18
757	NYSE	AJX	Wed, Feb 14, 2018	12.95	13.09	12.93	13.03
756	NYSE	AJX	Tue, Feb 13, 2018	12.98	13.09	12.89	13.00
755	NYSE	AJX	Mon, Feb 12, 2018	12.79	13.07	12.57	13.03
754	NYSE	AJX	Fri, Feb 9, 2018	12.90	12.90	12.75	12.78
753	NYSE	AJX	Thu, Feb 8, 2018	12.80	12.92	12.74	12.86
752	NYSE	AJX	Wed, Feb 7, 2018	12.85	12.93	12.76	12.76
751	NYSE	AJX	Tue, Feb 6, 2018	12.69	13.07	12.27	12.85
750	NYSE	AJX	Mon, Feb 5, 2018	13.08	13.25	12.80	12.82
749	NYSE	AJX	Fri, Feb 2, 2018	13.30	13.30	13.12	13.18
748	NYSE	AJX	Thu, Feb 1, 2018	13.32	13.43	13.30	13.35
747	NYSE	AJX	Wed, Jan 31, 2018	13.53	13.58	13.31	13.36
746	NYSE	AJX	Tue, Jan 30, 2018	13.36	13.69	13.32	13.56
745	NYSE	AJX	Mon, Jan 29, 2018	13.68	13.76	13.41	13.58
744	NYSE	AJX	Fri, Jan 26, 2018	13.83	13.83	13.66	13.69
743	NYSE	AJX	Thu, Jan 25, 2018	13.77	13.80	13.70	13.78
742	NYSE	AJX	Wed, Jan 24, 2018	13.85	13.85	13.75	13.77
741	NYSE	AJX	Tue, Jan 23, 2018	13.76	13.85	13.76	13.82
740	NYSE	AJX	Mon, Jan 22, 2018	13.80	13.85	13.70	13.78
739	NYSE	AJX	Fri, Jan 19, 2018	13.76	13.82	13.75	13.81
738	NYSE	AJX	Thu, Jan 18, 2018	13.90	13.90	13.70	13.82
737	NYSE	AJX	Wed, Jan 17, 2018	13.83	13.93	13.83	13.85
736	NYSE	AJX	Tue, Jan 16, 2018	13.81	13.98	13.75	13.76
735	NYSE	AJX	Fri, Jan 12, 2018	13.86	13.93	13.75	13.79
734	NYSE	AJX	Thu, Jan 11, 2018	13.79	13.92	13.79	13.86
733	NYSE	AJX	Wed, Jan 10, 2018	13.71	13.88	13.66	13.80
732	NYSE	AJX	Tue, Jan 9, 2018	13.85	13.85	13.75	13.75
731	NYSE	AJX	Mon, Jan 8, 2018	13.86	13.92	13.80	13.85
730	NYSE	AJX	Fri, Jan 5, 2018	13.93	13.94	13.84	13.87
729	NYSE	AJX	Thu, Jan 4, 2018	13.95	14.13	13.86	13.88
728	NYSE	AJX	Wed, Jan 3, 2018	13.90	13.96	13.82	13.90
727	NYSE	AJX	Tue, Jan 2, 2018	13.85	13.98	13.78	13.90
726	NYSE	AJX	Fri, Dec 29, 2017	14.08	14.08	13.81	13.82
725	NYSE	AJX	Thu, Dec 28, 2017	13.92	14.04	13.92	14.04
724	NYSE	AJX	Wed, Dec 27, 2017	13.90	13.98	13.81	13.93
723	NYSE	AJX	Tue, Dec 26, 2017	13.90	13.98	13.74	13.87
722	NYSE	AJX	Fri, Dec 22, 2017	13.89	13.98	13.89	13.90
721	NYSE	AJX	Thu, Dec 21, 2017	13.91	13.98	13.87	13.91
720	NYSE	AJX	Wed, Dec 20, 2017	13.93	14.05	13.59	13.85
719	NYSE	AJX	Tue, Dec 19, 2017	14.20	14.25	13.92	13.96
718	NYSE	AJX	Mon, Dec 18, 2017	14.28	14.32	14.19	14.20
717	NYSE	AJX	Fri, Dec 15, 2017	14.14	14.31	14.13	14.20
716	NYSE	AJX	Thu, Dec 14, 2017	14.22	14.28	14.07	14.13
715	NYSE	AJX	Wed, Dec 13, 2017	14.26	14.37	14.21	14.22
714	NYSE	AJX	Tue, Dec 12, 2017	14.25	14.39	14.25	14.27
713	NYSE	AJX	Mon, Dec 11, 2017	14.29	14.43	14.24	14.28
712	NYSE	AJX	Fri, Dec 8, 2017	14.38	14.48	14.32	14.37
711	NYSE	AJX	Thu, Dec 7, 2017	14.40	14.43	14.32	14.37
710	NYSE	AJX	Wed, Dec 6, 2017	14.46	14.50	14.39	14.37
709	NYSE	AJX	Tue, Dec 5, 2017	14.37	14.49	14.33	14.41
708	NYSE	AJX	Mon, Dec 4, 2017	14.35	14.43	14.30	14.37
707	NYSE	AJX	Fri, Dec 1, 2017	14.35	14.40	14.24	14.38
706	NYSE	AJX	Thu, Nov 30, 2017	14.32	14.39	14.18	14.31
705	NYSE	AJX	Wed, Nov 29, 2017	14.31	14.42	14.30	14.38
704	NYSE	AJX	Tue, Nov 28, 2017	14.31	14.37	14.20	14.29
703	NYSE	AJX	Mon, Nov 27, 2017	14.34	14.43	14.20	14.30
702	NYSE	AJX	Fri, Nov 24, 2017	14.28	14.33	14.24	14.29
701	NYSE	AJX	Wed, Nov 22, 2017	14.36	14.38	14.19	14.28
700	NYSE	AJX	Tue, Nov 21, 2017	14.26	14.36	14.13	14.35
699	NYSE	AJX	Mon, Nov 20, 2017	14.21	14.26	14.07	14.24
698	NYSE	AJX	Fri, Nov 17, 2017	14.17	14.27	14.13	14.17
697	NYSE	AJX	Thu, Nov 16, 2017	14.15	14.26	14.01	14.25
696	NYSE	AJX	Wed, Nov 15, 2017	14.44	14.64	14.38	14.09
695	NYSE	AJX	Tue, Nov 14, 2017	14.58	14.59	14.51	14.54
694	NYSE	AJX	Mon, Nov 13, 2017	14.62	14.65	14.51	14.56
693	NYSE	AJX	Fri, Nov 10, 2017	14.55	14.69	14.55	14.64
692	NYSE	AJX	Thu, Nov 9, 2017	14.28	14.54	14.28	14.52
691	NYSE	AJX	Wed, Nov 8, 2017	14.25	14.49	14.06	14.39
690	NYSE	AJX	Tue, Nov 7, 2017	13.66	13.92	13.66	13.75
689	NYSE	AJX	Mon, Nov 6, 2017	14.05	14.06	13.68	13.70
688	NYSE	AJX	Fri, Nov 3, 2017	14.12	14.12	13.92	13.99
687	NYSE	AJX	Thu, Nov 2, 2017	14.00	14.16	13.99	14.14
686	NYSE	AJX	Wed, Nov 1, 2017	14.21	14.21	13.90	14.00
685	NYSE	AJX	Tue, Oct 31, 2017	14.17	14.18	14.04	14.15
684	NYSE	AJX	Mon, Oct 30, 2017	14.30	14.35	14.02	14.09
683	NYSE	AJX	Fri, Oct 27, 2017	14.03	14.30	13.80	14.27
682	NYSE	AJX	Thu, Oct 26, 2017	14.27	14.30	14.00	14.03
681	NYSE	AJX	Wed, Oct 25, 2017	14.27	14.41	14.20	14.25
680	NYSE	AJX	Tue, Oct 24, 2017	14.31	14.44	14.22	14.28
679	NYSE	AJX	Mon, Oct 23, 2017	14.51	14.55	14.25	14.26
678	NYSE	AJX	Fri, Oct 20, 2017	14.53	14.59	14.42	14.50
677	NYSE	AJX	Thu, Oct 19, 2017	14.55	14.59	14.44	14.46
676	NYSE	AJX	Wed, Oct 18, 2017	14.54	14.59	14.50	14.52
675	NYSE	AJX	Tue, Oct 17, 2017	14.53	14.58	14.50	14.53
674	NYSE	AJX	Mon, Oct 16, 2017	14.49	14.58	14.48	14.50
673	NYSE	AJX	Fri, Oct 13, 2017	14.45	14.55	14.42	14.48
672	NYSE	AJX	Thu, Oct 12, 2017	14.41	14.51	14.35	14.49
671	NYSE	AJX	Wed, Oct 11, 2017	14.30	14.48	14.30	14.41
670	NYSE	AJX	Tue, Oct 10, 2017	14.37	14.38	14.31	14.37
669	NYSE	AJX	Mon, Oct 9, 2017	14.33	14.39	14.26	14.32
668	NYSE	AJX	Fri, Oct 6, 2017	14.26	14.28	14.17	14.27
667	NYSE	AJX	Thu, Oct 5, 2017	14.23	14.27	14.18	14.26
666	NYSE	AJX	Wed, Oct 4, 2017	14.26	14.26	14.12	14.20
665	NYSE	AJX	Tue, Oct 3, 2017	14.20	14.25	14.14	14.21
664	NYSE	AJX	Mon, Oct 2, 2017	14.09	14.18	14.06	14.18
663	NYSE	AJX	Fri, Sep 29, 2017	14.14	14.17	14.07	14.09
662	NYSE	AJX	Thu, Sep 28, 2017	14.25	14.28	14.09	14.20
661	NYSE	AJX	Wed, Sep 27, 2017	14.15	14.34	14.11	14.31
660	NYSE	AJX	Tue, Sep 26, 2017	14.12	14.20	14.11	14.14
659	NYSE	AJX	Mon, Sep 25, 2017	14.24	14.24	14.12	14.18
658	NYSE	AJX	Fri, Sep 22, 2017	14.20	14.27	14.13	14.20
657	NYSE	AJX	Thu, Sep 21, 2017	14.18	14.24	14.11	14.19
656	NYSE	AJX	Wed, Sep 20, 2017	14.24	14.27	14.10	14.17
655	NYSE	AJX	Tue, Sep 19, 2017	14.11	14.32	14.10	14.22
654	NYSE	AJX	Mon, Sep 18, 2017	13.87	14.21	13.87	14.11
653	NYSE	AJX	Fri, Sep 15, 2017	13.90	13.99	13.81	13.92
652	NYSE	AJX	Thu, Sep 14, 2017	13.80	13.95	13.70	13.88
651	NYSE	AJX	Wed, Sep 13, 2017	13.92	14.01	13.82	13.83
650	NYSE	AJX	Tue, Sep 12, 2017	14.14	14.14	13.92	13.95
649	NYSE	AJX	Mon, Sep 11, 2017	14.21	14.23	14.06	14.07
648	NYSE	AJX	Fri, Sep 8, 2017	14.08	14.15	14.03	14.13
647	NYSE	AJX	Thu, Sep 7, 2017	14.15	14.21	14.06	14.11
646	NYSE	AJX	Wed, Sep 6, 2017	14.17	14.23	14.07	14.11
645	NYSE	AJX	Tue, Sep 5, 2017	14.36	14.40	14.10	14.14
644	NYSE	AJX	Fri, Sep 1, 2017	14.18	14.41	14.11	14.30
643	NYSE	AJX	Thu, Aug 31, 2017	14.11	14.29	14.11	14.18
642	NYSE	AJX	Wed, Aug 30, 2017	14.04	14.10	14.03	14.08
641	NYSE	AJX	Tue, Aug 29, 2017	14.21	14.25	14.01	14.04
640	NYSE	AJX	Mon, Aug 28, 2017	14.28	14.28	14.21	14.25
639	NYSE	AJX	Fri, Aug 25, 2017	14.27	14.33	14.25	14.25
638	NYSE	AJX	Thu, Aug 24, 2017	14.29	14.39	14.25	14.25
637	NYSE	AJX	Wed, Aug 23, 2017	14.25	14.39	14.22	14.25
636	NYSE	AJX	Tue, Aug 22, 2017	14.24	14.26	14.23	14.24
635	NYSE	AJX	Mon, Aug 21, 2017	14.22	14.30	14.19	14.22
634	NYSE	AJX	Fri, Aug 18, 2017	14.05	14.29	13.97	14.23
633	NYSE	AJX	Thu, Aug 17, 2017	14.28	14.52	14.10	14.12
632	NYSE	AJX	Wed, Aug 16, 2017	14.38	14.55	14.30	14.32
631	NYSE	AJX	Tue, Aug 15, 2017	14.49	14.49	14.25	14.37
630	NYSE	AJX	Mon, Aug 14, 2017	14.28	14.58	14.28	14.48
629	NYSE	AJX	Fri, Aug 11, 2017	14.20	14.30	13.95	14.28
628	NYSE	AJX	Thu, Aug 10, 2017	14.57	14.74	14.49	14.20
627	NYSE	AJX	Wed, Aug 9, 2017	14.55	14.64	14.40	14.55
626	NYSE	AJX	Tue, Aug 8, 2017	14.40	14.98	14.40	14.48
625	NYSE	AJX	Mon, Aug 7, 2017	14.95	15.40	14.10	14.36
624	NYSE	AJX	Fri, Aug 4, 2017	13.93	14.13	13.89	13.97
623	NYSE	AJX	Thu, Aug 3, 2017	14.03	14.09	13.91	13.94
622	NYSE	AJX	Wed, Aug 2, 2017	13.98	14.13	13.98	14.02
621	NYSE	AJX	Tue, Aug 1, 2017	13.92	13.96	13.87	13.95
620	NYSE	AJX	Mon, Jul 31, 2017	13.80	14.07	13.80	13.92
619	NYSE	AJX	Fri, Jul 28, 2017	13.74	13.79	13.65	13.76
618	NYSE	AJX	Thu, Jul 27, 2017	13.85	13.92	13.72	13.74
617	NYSE	AJX	Wed, Jul 26, 2017	13.85	13.94	13.84	13.85
616	NYSE	AJX	Tue, Jul 25, 2017	14.05	14.05	13.81	13.85
615	NYSE	AJX	Mon, Jul 24, 2017	14.07	14.07	13.83	13.96
614	NYSE	AJX	Fri, Jul 21, 2017	14.28	14.28	14.00	14.02
613	NYSE	AJX	Thu, Jul 20, 2017	14.18	14.20	14.10	14.17
612	NYSE	AJX	Wed, Jul 19, 2017	14.13	14.30	14.12	14.19
611	NYSE	AJX	Tue, Jul 18, 2017	14.16	14.16	14.12	14.13
610	NYSE	AJX	Mon, Jul 17, 2017	14.15	14.22	14.07	14.19
609	NYSE	AJX	Fri, Jul 14, 2017	14.06	14.13	14.03	14.10
608	NYSE	AJX	Thu, Jul 13, 2017	14.17	14.17	14.00	14.07
607	NYSE	AJX	Wed, Jul 12, 2017	14.14	14.19	14.08	14.16
606	NYSE	AJX	Tue, Jul 11, 2017	14.03	14.28	13.79	14.09
605	NYSE	AJX	Mon, Jul 10, 2017	14.10	14.15	14.02	14.04
604	NYSE	AJX	Fri, Jul 7, 2017	14.02	14.12	13.96	14.10
603	NYSE	AJX	Thu, Jul 6, 2017	14.09	14.09	13.98	14.04
602	NYSE	AJX	Wed, Jul 5, 2017	14.00	14.18	13.95	14.15
601	NYSE	AJX	Mon, Jul 3, 2017	14.06	14.06	13.99	14.04
600	NYSE	AJX	Fri, Jun 30, 2017	14.09	14.09	13.96	13.98
599	NYSE	AJX	Thu, Jun 29, 2017	14.10	14.10	13.94	14.08
598	NYSE	AJX	Wed, Jun 28, 2017	13.96	14.27	13.90	14.10
597	NYSE	AJX	Tue, Jun 27, 2017	14.17	14.21	13.94	13.94
596	NYSE	AJX	Mon, Jun 26, 2017	14.24	14.28	14.10	14.17
595	NYSE	AJX	Fri, Jun 23, 2017	14.05	14.30	14.03	14.23
594	NYSE	AJX	Thu, Jun 22, 2017	14.12	14.12	14.00	14.04
593	NYSE	AJX	Wed, Jun 21, 2017	14.23	14.23	14.08	14.12
592	NYSE	AJX	Tue, Jun 20, 2017	14.15	14.26	14.11	14.21
591	NYSE	AJX	Mon, Jun 19, 2017	14.28	14.38	14.15	14.23
590	NYSE	AJX	Fri, Jun 16, 2017	14.05	14.60	13.91	14.55
589	NYSE	AJX	Thu, Jun 15, 2017	14.05	14.20	14.05	14.15
588	NYSE	AJX	Wed, Jun 14, 2017	14.06	14.19	14.05	14.13
587	NYSE	AJX	Tue, Jun 13, 2017	14.02	14.08	13.90	14.05
586	NYSE	AJX	Mon, Jun 12, 2017	14.00	14.16	13.96	13.99
585	NYSE	AJX	Fri, Jun 9, 2017	14.02	14.05	13.94	14.00
584	NYSE	AJX	Thu, Jun 8, 2017	13.88	14.10	13.86	14.02
583	NYSE	AJX	Wed, Jun 7, 2017	13.90	13.91	13.80	13.88
582	NYSE	AJX	Tue, Jun 6, 2017	13.90	13.96	13.82	13.90
581	NYSE	AJX	Mon, Jun 5, 2017	14.10	14.14	13.88	13.91
580	NYSE	AJX	Fri, Jun 2, 2017	14.08	14.18	14.05	14.12
579	NYSE	AJX	Thu, Jun 1, 2017	13.95	14.08	13.86	14.06
578	NYSE	AJX	Wed, May 31, 2017	13.75	14.04	13.57	13.94
577	NYSE	AJX	Tue, May 30, 2017	13.80	13.89	13.78	13.79
576	NYSE	AJX	Fri, May 26, 2017	13.79	13.91	13.57	13.83
575	NYSE	AJX	Thu, May 25, 2017	13.89	13.92	13.77	13.81
574	NYSE	AJX	Wed, May 24, 2017	13.79	13.91	13.79	13.86
573	NYSE	AJX	Tue, May 23, 2017	13.88	13.90	13.78	13.78
572	NYSE	AJX	Mon, May 22, 2017	13.83	13.87	13.81	13.86
571	NYSE	AJX	Fri, May 19, 2017	13.70	13.85	13.70	13.82
570	NYSE	AJX	Thu, May 18, 2017	13.78	13.79	13.64	13.75
569	NYSE	AJX	Wed, May 17, 2017	13.74	13.84	13.69	13.78
568	NYSE	AJX	Tue, May 16, 2017	13.81	13.85	13.80	13.82
567	NYSE	AJX	Mon, May 15, 2017	13.76	13.85	13.75	13.81
566	NYSE	AJX	Fri, May 12, 2017	13.70	13.85	13.64	13.74
565	NYSE	AJX	Thu, May 11, 2017	14.00	14.06	13.86	13.73
564	NYSE	AJX	Wed, May 10, 2017	14.02	14.05	13.91	13.97
563	NYSE	AJX	Tue, May 9, 2017	14.10	14.10	13.92	13.99
562	NYSE	AJX	Mon, May 8, 2017	14.00	14.05	13.96	14.05
561	NYSE	AJX	Fri, May 5, 2017	13.77	14.03	13.63	13.99
560	NYSE	AJX	Thu, May 4, 2017	13.74	13.83	13.66	13.69
559	NYSE	AJX	Wed, May 3, 2017	13.55	13.80	13.50	13.74
558	NYSE	AJX	Tue, May 2, 2017	13.58	13.79	13.47	13.51
557	NYSE	AJX	Mon, May 1, 2017	13.68	13.68	13.50	13.54
556	NYSE	AJX	Fri, Apr 28, 2017	13.71	13.71	13.56	13.60
555	NYSE	AJX	Thu, Apr 27, 2017	13.74	13.79	13.68	13.70
554	NYSE	AJX	Wed, Apr 26, 2017	13.67	13.79	13.62	13.69
553	NYSE	AJX	Tue, Apr 25, 2017	13.61	13.73	13.58	13.68
552	NYSE	AJX	Mon, Apr 24, 2017	13.44	13.59	13.42	13.56
551	NYSE	AJX	Fri, Apr 21, 2017	13.18	13.44	13.18	13.37
550	NYSE	AJX	Thu, Apr 20, 2017	13.06	13.23	13.05	13.20
549	NYSE	AJX	Wed, Apr 19, 2017	13.09	13.12	12.98	13.08
548	NYSE	AJX	Tue, Apr 18, 2017	13.09	13.18	13.05	13.09
547	NYSE	AJX	Mon, Apr 17, 2017	13.13	13.13	13.02	13.11
546	NYSE	AJX	Thu, Apr 13, 2017	13.08	13.16	13.00	13.09
545	NYSE	AJX	Wed, Apr 12, 2017	13.01	13.15	12.84	13.11
544	NYSE	AJX	Tue, Apr 11, 2017	12.88	13.08	12.88	13.02
543	NYSE	AJX	Mon, Apr 10, 2017	12.91	12.97	12.85	12.90
542	NYSE	AJX	Fri, Apr 7, 2017	12.93	12.96	12.82	12.91
541	NYSE	AJX	Thu, Apr 6, 2017	12.86	12.97	12.76	12.95
540	NYSE	AJX	Wed, Apr 5, 2017	13.10	13.15	12.83	12.88
539	NYSE	AJX	Tue, Apr 4, 2017	13.02	13.08	12.97	13.05
538	NYSE	AJX	Mon, Apr 3, 2017	13.04	13.20	12.99	13.01
537	NYSE	AJX	Fri, Mar 31, 2017	13.08	13.15	13.01	13.05
536	NYSE	AJX	Thu, Mar 30, 2017	12.96	13.08	12.94	13.08
535	NYSE	AJX	Wed, Mar 29, 2017	12.85	13.02	12.85	12.96
534	NYSE	AJX	Tue, Mar 28, 2017	12.72	12.85	12.72	12.82
533	NYSE	AJX	Mon, Mar 27, 2017	12.82	13.01	12.74	12.76
532	NYSE	AJX	Fri, Mar 24, 2017	13.06	13.09	12.84	12.91
531	NYSE	AJX	Thu, Mar 23, 2017	13.07	13.15	13.00	13.06
530	NYSE	AJX	Wed, Mar 22, 2017	13.03	13.12	12.94	13.10
529	NYSE	AJX	Tue, Mar 21, 2017	13.09	13.15	13.04	13.07
528	NYSE	AJX	Mon, Mar 20, 2017	13.12	13.16	13.05	13.09
527	NYSE	AJX	Fri, Mar 17, 2017	13.00	13.11	12.95	13.11
526	NYSE	AJX	Thu, Mar 16, 2017	13.08	13.11	12.88	13.01
525	NYSE	AJX	Wed, Mar 15, 2017	12.94	13.07	12.91	13.03
524	NYSE	AJX	Tue, Mar 14, 2017	13.00	13.00	12.86	12.91
523	NYSE	AJX	Mon, Mar 13, 2017	12.82	13.00	12.82	12.99
522	NYSE	AJX	Fri, Mar 10, 2017	13.04	13.14	13.00	13.10
521	NYSE	AJX	Thu, Mar 9, 2017	13.20	13.22	12.98	13.04
520	NYSE	AJX	Wed, Mar 8, 2017	13.17	13.20	13.09	13.12
519	NYSE	AJX	Tue, Mar 7, 2017	13.18	13.20	13.10	13.16
518	NYSE	AJX	Mon, Mar 6, 2017	13.20	13.25	13.03	13.20
517	NYSE	AJX	Fri, Mar 3, 2017	13.06	13.22	13.02	13.20
516	NYSE	AJX	Thu, Mar 2, 2017	13.15	13.15	12.91	13.03
515	NYSE	AJX	Wed, Mar 1, 2017	13.26	13.32	13.13	13.31
514	NYSE	AJX	Tue, Feb 28, 2017	13.25	13.31	13.06	13.14
513	NYSE	AJX	Mon, Feb 27, 2017	13.27	13.33	13.24	13.28
512	NYSE	AJX	Fri, Feb 24, 2017	13.24	13.33	13.13	13.28
511	NYSE	AJX	Thu, Feb 23, 2017	13.39	13.50	13.26	13.35
510	NYSE	AJX	Wed, Feb 22, 2017	13.35	13.44	13.31	13.37
509	NYSE	AJX	Tue, Feb 21, 2017	13.28	13.40	13.07	13.38
508	NYSE	AJX	Fri, Feb 17, 2017	13.25	13.28	13.15	13.27
507	NYSE	AJX	Thu, Feb 16, 2017	13.16	13.25	13.11	13.22
506	NYSE	AJX	Wed, Feb 15, 2017	13.09	13.14	13.05	13.13
505	NYSE	AJX	Tue, Feb 14, 2017	13.26	13.34	13.08	13.16
504	NYSE	AJX	Mon, Feb 13, 2017	13.19	13.27	13.15	13.26
503	NYSE	AJX	Fri, Feb 10, 2017	13.03	13.18	13.01	13.11
502	NYSE	AJX	Thu, Feb 9, 2017	12.90	13.05	12.90	13.00
501	NYSE	AJX	Wed, Feb 8, 2017	13.06	13.06	12.90	12.96
500	NYSE	AJX	Tue, Feb 7, 2017	13.09	13.19	13.06	13.07
499	NYSE	AJX	Mon, Feb 6, 2017	13.16	13.25	13.09	13.10
498	NYSE	AJX	Fri, Feb 3, 2017	13.12	13.13	13.06	13.12
497	NYSE	AJX	Thu, Feb 2, 2017	13.05	13.11	12.98	13.00
496	NYSE	AJX	Wed, Feb 1, 2017	13.06	13.13	12.98	13.00
495	NYSE	AJX	Tue, Jan 31, 2017	13.05	13.13	12.98	13.01
494	NYSE	AJX	Mon, Jan 30, 2017	13.51	13.51	13.02	13.03
493	NYSE	AJX	Fri, Jan 27, 2017	13.40	13.44	13.25	13.41
492	NYSE	AJX	Thu, Jan 26, 2017	13.50	13.50	13.38	13.43
491	NYSE	AJX	Wed, Jan 25, 2017	13.48	13.58	13.40	13.43
490	NYSE	AJX	Tue, Jan 24, 2017	13.27	13.45	13.17	13.41
489	NYSE	AJX	Mon, Jan 23, 2017	13.19	13.42	13.18	13.29
488	NYSE	AJX	Fri, Jan 20, 2017	13.04	13.21	13.04	13.20
487	NYSE	AJX	Thu, Jan 19, 2017	13.26	13.26	13.00	13.06
486	NYSE	AJX	Wed, Jan 18, 2017	13.34	13.34	13.17	13.24
485	NYSE	AJX	Tue, Jan 17, 2017	13.35	13.42	13.27	13.27
484	NYSE	AJX	Fri, Jan 13, 2017	13.44	13.44	13.36	13.38
483	NYSE	AJX	Thu, Jan 12, 2017	13.58	13.58	13.35	13.36
482	NYSE	AJX	Wed, Jan 11, 2017	13.35	13.61	13.26	13.52
481	NYSE	AJX	Tue, Jan 10, 2017	13.15	13.41	13.08	13.35
480	NYSE	AJX	Mon, Jan 9, 2017	13.26	13.30	13.09	13.14
479	NYSE	AJX	Fri, Jan 6, 2017	13.52	13.52	13.25	13.29
478	NYSE	AJX	Thu, Jan 5, 2017	13.43	13.52	13.38	13.46
477	NYSE	AJX	Wed, Jan 4, 2017	13.53	13.61	13.41	13.52
476	NYSE	AJX	Tue, Jan 3, 2017	13.39	13.47	13.22	13.43
475	NYSE	AJX	Fri, Dec 30, 2016	13.28	13.33	13.18	13.27
474	NYSE	AJX	Thu, Dec 29, 2016	13.44	13.59	13.19	13.22
473	NYSE	AJX	Wed, Dec 28, 2016	13.47	13.48	13.30	13.44
472	NYSE	AJX	Tue, Dec 27, 2016	13.54	13.60	13.47	13.50
471	NYSE	AJX	Fri, Dec 23, 2016	13.46	13.54	13.41	13.49
470	NYSE	AJX	Thu, Dec 22, 2016	13.48	13.55	13.41	13.49
469	NYSE	AJX	Wed, Dec 21, 2016	13.78	13.82	13.49	13.50
468	NYSE	AJX	Tue, Dec 20, 2016	13.77	13.80	13.71	13.75
467	NYSE	AJX	Mon, Dec 19, 2016	13.57	13.71	13.54	13.68
466	NYSE	AJX	Fri, Dec 16, 2016	13.48	13.80	13.45	13.48
465	NYSE	AJX	Thu, Dec 15, 2016	13.52	13.66	13.43	13.48
464	NYSE	AJX	Wed, Dec 14, 2016	13.50	13.70	13.37	13.53
463	NYSE	AJX	Tue, Dec 13, 2016	13.75	13.90	13.50	13.54
462	NYSE	AJX	Mon, Dec 12, 2016	13.67	13.76	13.58	13.75
461	NYSE	AJX	Fri, Dec 9, 2016	13.57	13.70	13.56	13.68
460	NYSE	AJX	Thu, Dec 8, 2016	13.48	13.65	13.40	13.57
459	NYSE	AJX	Wed, Dec 7, 2016	13.31	13.46	13.29	13.46
458	NYSE	AJX	Tue, Dec 6, 2016	13.30	13.43	13.14	13.35
457	NYSE	AJX	Mon, Dec 5, 2016	12.79	13.22	12.61	13.22
456	NYSE	AJX	Fri, Dec 2, 2016	12.81	12.90	12.68	12.76
455	NYSE	AJX	Thu, Dec 1, 2016	12.97	13.03	12.76	12.84
454	NYSE	AJX	Wed, Nov 30, 2016	13.21	13.28	12.91	12.96
453	NYSE	AJX	Tue, Nov 29, 2016	13.35	13.40	13.25	13.27
452	NYSE	AJX	Mon, Nov 28, 2016	13.35	13.39	13.30	13.36
451	NYSE	AJX	Fri, Nov 25, 2016	13.37	13.41	13.35	13.35
450	NYSE	AJX	Wed, Nov 23, 2016	13.43	13.49	13.33	13.38
449	NYSE	AJX	Tue, Nov 22, 2016	13.44	13.57	13.40	13.44
448	NYSE	AJX	Mon, Nov 21, 2016	13.45	13.50	13.36	13.43
447	NYSE	AJX	Fri, Nov 18, 2016	13.41	13.50	13.28	13.48
446	NYSE	AJX	Thu, Nov 17, 2016	13.46	13.50	13.28	13.42
445	NYSE	AJX	Wed, Nov 16, 2016	13.43	13.51	13.39	13.46
444	NYSE	AJX	Tue, Nov 15, 2016	13.48	13.51	13.21	13.44
443	NYSE	AJX	Mon, Nov 14, 2016	13.43	13.58	13.40	13.50
442	NYSE	AJX	Fri, Nov 11, 2016	13.60	13.83	13.52	13.67
441	NYSE	AJX	Thu, Nov 10, 2016	13.56	13.59	13.32	13.48
440	NYSE	AJX	Wed, Nov 9, 2016	13.42	13.58	13.01	13.57
439	NYSE	AJX	Tue, Nov 8, 2016	13.68	13.68	13.47	13.48
438	NYSE	AJX	Mon, Nov 7, 2016	13.52	13.81	13.46	13.72
437	NYSE	AJX	Fri, Nov 4, 2016	13.21	13.53	13.21	13.45
436	NYSE	AJX	Thu, Nov 3, 2016	13.50	13.50	13.11	13.24
435	NYSE	AJX	Wed, Nov 2, 2016	13.65	13.69	13.48	13.48
434	NYSE	AJX	Tue, Nov 1, 2016	14.01	14.01	13.55	13.59
433	NYSE	AJX	Mon, Oct 31, 2016	13.87	13.93	13.76	13.86
432	NYSE	AJX	Fri, Oct 28, 2016	13.85	13.88	13.80	13.80
431	NYSE	AJX	Thu, Oct 27, 2016	14.00	14.04	13.72	13.81
430	NYSE	AJX	Wed, Oct 26, 2016	14.07	14.19	13.98	14.04
429	NYSE	AJX	Tue, Oct 25, 2016	14.10	14.18	14.10	14.14
428	NYSE	AJX	Mon, Oct 24, 2016	14.08	14.15	14.07	14.15
427	NYSE	AJX	Fri, Oct 21, 2016	13.85	14.16	13.85	14.07
426	NYSE	AJX	Thu, Oct 20, 2016	13.86	14.00	13.79	13.95
425	NYSE	AJX	Wed, Oct 19, 2016	13.93	13.93	13.83	13.86
424	NYSE	AJX	Tue, Oct 18, 2016	13.99	13.99	13.86	13.88
423	NYSE	AJX	Mon, Oct 17, 2016	13.94	14.00	13.88	13.94
422	NYSE	AJX	Fri, Oct 14, 2016	13.83	13.99	13.66	13.87
421	NYSE	AJX	Thu, Oct 13, 2016	13.48	13.94	13.36	13.78
420	NYSE	AJX	Wed, Oct 12, 2016	13.83	13.91	13.45	13.48
419	NYSE	AJX	Tue, Oct 11, 2016	13.75	13.85	13.73	13.79
418	NYSE	AJX	Mon, Oct 10, 2016	13.80	13.89	13.77	13.79
417	NYSE	AJX	Fri, Oct 7, 2016	13.73	13.80	13.61	13.78
416	NYSE	AJX	Thu, Oct 6, 2016	13.75	13.77	13.48	13.67
415	NYSE	AJX	Wed, Oct 5, 2016	13.86	13.92	13.67	13.71
414	NYSE	AJX	Tue, Oct 4, 2016	13.57	13.85	13.50	13.78
413	NYSE	AJX	Mon, Oct 3, 2016	13.69	13.79	13.55	13.56
412	NYSE	AJX	Fri, Sep 30, 2016	13.72	13.89	13.63	13.65
411	NYSE	AJX	Thu, Sep 29, 2016	13.65	13.86	13.65	13.68
410	NYSE	AJX	Wed, Sep 28, 2016	13.62	13.72	13.61	13.69
409	NYSE	AJX	Tue, Sep 27, 2016	13.60	13.78	13.60	13.65
408	NYSE	AJX	Mon, Sep 26, 2016	13.80	13.88	13.64	13.65
407	NYSE	AJX	Fri, Sep 23, 2016	13.76	13.88	13.72	13.79
406	NYSE	AJX	Thu, Sep 22, 2016	13.68	13.80	13.65	13.77
405	NYSE	AJX	Wed, Sep 21, 2016	13.62	13.76	13.52	13.67
404	NYSE	AJX	Tue, Sep 20, 2016	13.72	13.72	13.53	13.62
403	NYSE	AJX	Mon, Sep 19, 2016	13.40	13.71	13.40	13.63
402	NYSE	AJX	Fri, Sep 16, 2016	13.34	13.47	13.24	13.45
401	NYSE	AJX	Thu, Sep 15, 2016	13.29	13.44	13.11	13.28
400	NYSE	AJX	Wed, Sep 14, 2016	13.28	13.45	13.21	13.26
399	NYSE	AJX	Tue, Sep 13, 2016	13.23	13.38	13.03	13.21
398	NYSE	AJX	Mon, Sep 12, 2016	13.30	13.52	13.07	13.30
397	NYSE	AJX	Fri, Sep 9, 2016	13.76	13.85	13.26	13.29
396	NYSE	AJX	Thu, Sep 8, 2016	13.90	13.90	13.76	13.87
395	NYSE	AJX	Wed, Sep 7, 2016	13.70	13.90	13.70	13.89
394	NYSE	AJX	Tue, Sep 6, 2016	13.77	13.81	13.67	13.75
393	NYSE	AJX	Fri, Sep 2, 2016	13.76	13.88	13.73	13.79
392	NYSE	AJX	Thu, Sep 1, 2016	13.69	13.72	13.46	13.68
391	NYSE	AJX	Wed, Aug 31, 2016	13.50	13.75	13.46	13.71
390	NYSE	AJX	Tue, Aug 30, 2016	13.45	13.54	13.45	13.52
389	NYSE	AJX	Mon, Aug 29, 2016	13.44	13.60	13.38	13.47
388	NYSE	AJX	Fri, Aug 26, 2016	13.60	13.66	13.32	13.43
387	NYSE	AJX	Thu, Aug 25, 2016	13.41	13.65	13.40	13.63
386	NYSE	AJX	Wed, Aug 24, 2016	13.43	13.51	13.39	13.49
385	NYSE	AJX	Tue, Aug 23, 2016	13.34	13.65	13.33	13.47
384	NYSE	AJX	Mon, Aug 22, 2016	13.50	13.56	13.30	13.34
383	NYSE	AJX	Fri, Aug 19, 2016	13.47	13.54	13.27	13.51
382	NYSE	AJX	Thu, Aug 18, 2016	13.50	13.69	13.42	13.47
381	NYSE	AJX	Wed, Aug 17, 2016	13.69	13.69	13.47	13.50
380	NYSE	AJX	Tue, Aug 16, 2016	13.66	13.73	13.59	13.70
379	NYSE	AJX	Mon, Aug 15, 2016	13.71	13.87	13.64	13.75
378	NYSE	AJX	Fri, Aug 12, 2016	13.78	13.89	13.61	13.66
377	NYSE	AJX	Thu, Aug 11, 2016	13.90	14.08	13.89	13.72
376	NYSE	AJX	Wed, Aug 10, 2016	14.03	14.03	13.89	13.92
375	NYSE	AJX	Tue, Aug 9, 2016	14.06	14.06	13.92	13.98
374	NYSE	AJX	Mon, Aug 8, 2016	14.13	14.20	13.88	14.00
373	NYSE	AJX	Fri, Aug 5, 2016	13.96	14.04	13.95	14.01
372	NYSE	AJX	Thu, Aug 4, 2016	13.91	14.00	13.88	13.94
371	NYSE	AJX	Wed, Aug 3, 2016	13.80	13.86	13.75	13.85
370	NYSE	AJX	Tue, Aug 2, 2016	14.00	14.03	13.75	13.85
369	NYSE	AJX	Mon, Aug 1, 2016	13.85	14.10	13.85	13.97
368	NYSE	AJX	Fri, Jul 29, 2016	13.95	14.10	13.71	13.85
367	NYSE	AJX	Thu, Jul 28, 2016	14.07	14.26	13.97	14.00
366	NYSE	AJX	Wed, Jul 27, 2016	13.98	14.16	13.93	14.03
365	NYSE	AJX	Tue, Jul 26, 2016	14.37	14.48	13.87	14.03
364	NYSE	AJX	Mon, Jul 25, 2016	13.85	14.39	13.81	14.36
363	NYSE	AJX	Fri, Jul 22, 2016	13.83	13.98	13.80	13.86
362	NYSE	AJX	Thu, Jul 21, 2016	13.88	13.90	13.79	13.80
361	NYSE	AJX	Wed, Jul 20, 2016	13.90	13.96	13.78	13.95
360	NYSE	AJX	Tue, Jul 19, 2016	13.91	13.91	13.81	13.84
359	NYSE	AJX	Mon, Jul 18, 2016	13.91	13.99	13.82	13.86
358	NYSE	AJX	Fri, Jul 15, 2016	13.99	13.99	13.80	13.85
357	NYSE	AJX	Thu, Jul 14, 2016	13.97	13.97	13.89	13.90
356	NYSE	AJX	Wed, Jul 13, 2016	13.95	13.97	13.89	13.91
355	NYSE	AJX	Tue, Jul 12, 2016	13.93	13.97	13.89	13.92
354	NYSE	AJX	Mon, Jul 11, 2016	13.90	13.97	13.69	13.90
353	NYSE	AJX	Fri, Jul 8, 2016	13.80	13.92	13.80	13.88
352	NYSE	AJX	Thu, Jul 7, 2016	13.92	13.92	13.73	13.79
351	NYSE	AJX	Wed, Jul 6, 2016	13.93	13.95	13.86	13.88
350	NYSE	AJX	Tue, Jul 5, 2016	13.90	13.93	13.74	13.90
349	NYSE	AJX	Fri, Jul 1, 2016	13.85	13.97	13.79	13.88
348	NYSE	AJX	Thu, Jun 30, 2016	13.91	13.91	13.68	13.87
347	NYSE	AJX	Wed, Jun 29, 2016	13.84	13.95	13.78	13.85
346	NYSE	AJX	Tue, Jun 28, 2016	13.69	13.88	13.67	13.85
345	NYSE	AJX	Mon, Jun 27, 2016	13.16	13.69	13.02	13.57
344	NYSE	AJX	Fri, Jun 24, 2016	13.19	13.39	13.02	13.14
343	NYSE	AJX	Thu, Jun 23, 2016	13.21	13.48	13.15	13.38
342	NYSE	AJX	Wed, Jun 22, 2016	13.32	13.33	13.15	13.18
341	NYSE	AJX	Tue, Jun 21, 2016	13.50	13.59	13.31	13.34
340	NYSE	AJX	Mon, Jun 20, 2016	13.73	13.88	13.37	13.53
339	NYSE	AJX	Fri, Jun 17, 2016	13.40	13.58	13.28	13.58
338	NYSE	AJX	Thu, Jun 16, 2016	13.35	13.48	13.15	13.39
337	NYSE	AJX	Wed, Jun 15, 2016	13.25	13.60	13.10	13.35
336	NYSE	AJX	Tue, Jun 14, 2016	13.06	13.20	12.98	13.17
335	NYSE	AJX	Mon, Jun 13, 2016	13.30	13.30	13.02	13.09
334	NYSE	AJX	Fri, Jun 10, 2016	12.97	13.29	12.95	13.29
333	NYSE	AJX	Thu, Jun 9, 2016	13.87	14.00	13.82	13.99
332	NYSE	AJX	Wed, Jun 8, 2016	13.92	13.92	13.88	13.90
331	NYSE	AJX	Tue, Jun 7, 2016	13.90	13.95	13.87	13.90
330	NYSE	AJX	Mon, Jun 6, 2016	13.96	13.96	13.66	13.90
329	NYSE	AJX	Fri, Jun 3, 2016	13.83	13.90	13.77	13.89
328	NYSE	AJX	Thu, Jun 2, 2016	13.77	13.87	13.66	13.80
327	NYSE	AJX	Wed, Jun 1, 2016	13.79	13.86	13.78	13.82
326	NYSE	AJX	Tue, May 31, 2016	13.93	13.93	13.76	13.79
325	NYSE	AJX	Fri, May 27, 2016	13.65	14.00	13.20	13.93
324	NYSE	AJX	Thu, May 26, 2016	13.68	13.73	13.63	13.70
323	NYSE	AJX	Wed, May 25, 2016	13.75	13.77	13.62	13.75
322	NYSE	AJX	Tue, May 24, 2016	13.79	13.85	13.78	13.80
321	NYSE	AJX	Mon, May 23, 2016	13.76	13.84	13.73	13.81
320	NYSE	AJX	Fri, May 20, 2016	13.70	13.79	13.55	13.74
319	NYSE	AJX	Thu, May 19, 2016	13.73	13.78	13.43	13.71
318	NYSE	AJX	Wed, May 18, 2016	13.79	13.98	13.59	13.74
317	NYSE	AJX	Tue, May 17, 2016	13.95	13.95	13.11	13.76
316	NYSE	AJX	Mon, May 16, 2016	14.01	14.06	13.85	13.97
315	NYSE	AJX	Fri, May 13, 2016	13.90	14.01	13.73	13.96
314	NYSE	AJX	Thu, May 12, 2016	13.79	13.93	13.76	13.89
313	NYSE	AJX	Wed, May 11, 2016	13.71	14.04	13.71	13.87
312	NYSE	AJX	Tue, May 10, 2016	14.02	14.05	13.75	13.99
311	NYSE	AJX	Mon, May 9, 2016	13.85	14.02	13.85	13.98
310	NYSE	AJX	Fri, May 6, 2016	14.02	14.10	13.86	13.88
309	NYSE	AJX	Thu, May 5, 2016	13.95	14.15	13.73	13.93
308	NYSE	AJX	Wed, May 4, 2016	13.65	14.15	13.65	14.15
307	NYSE	AJX	Tue, May 3, 2016	13.81	13.81	13.58	13.65
306	NYSE	AJX	Mon, May 2, 2016	13.69	13.86	13.67	13.86
305	NYSE	AJX	Fri, Apr 29, 2016	13.69	13.70	13.55	13.62
304	NYSE	AJX	Thu, Apr 28, 2016	13.60	13.71	13.56	13.64
303	NYSE	AJX	Wed, Apr 27, 2016	13.65	13.74	13.60	13.68
302	NYSE	AJX	Tue, Apr 26, 2016	13.22	13.71	13.22	13.61
301	NYSE	AJX	Mon, Apr 25, 2016	13.09	13.25	12.93	13.24
300	NYSE	AJX	Fri, Apr 22, 2016	12.73	13.12	12.73	13.02
299	NYSE	AJX	Thu, Apr 21, 2016	13.00	13.08	12.50	12.75
298	NYSE	AJX	Wed, Apr 20, 2016	13.17	13.22	12.97	13.01
297	NYSE	AJX	Tue, Apr 19, 2016	13.24	13.25	13.11	13.13
296	NYSE	AJX	Mon, Apr 18, 2016	12.95	13.16	12.85	13.07
295	NYSE	AJX	Fri, Apr 15, 2016	12.75	12.98	12.75	12.94
294	NYSE	AJX	Thu, Apr 14, 2016	12.49	12.77	12.40	12.75
293	NYSE	AJX	Wed, Apr 13, 2016	12.25	12.49	12.15	12.45
292	NYSE	AJX	Tue, Apr 12, 2016	11.93	12.15	11.88	12.15
291	NYSE	AJX	Mon, Apr 11, 2016	11.98	12.03	11.84	11.85
290	NYSE	AJX	Fri, Apr 8, 2016	12.00	12.04	11.90	11.95
289	NYSE	AJX	Thu, Apr 7, 2016	11.74	12.18	11.74	12.00
288	NYSE	AJX	Wed, Apr 6, 2016	11.79	11.94	11.76	11.77
287	NYSE	AJX	Tue, Apr 5, 2016	11.53	11.53	11.53	11.73
286	NYSE	AJX	Mon, Apr 4, 2016	11.53	11.78	11.48	11.53
285	NYSE	AJX	Fri, Apr 1, 2016	11.16	11.55	11.14	11.45
284	NYSE	AJX	Thu, Mar 31, 2016	11.25	11.42	11.25	11.19
283	NYSE	AJX	Wed, Mar 30, 2016	11.30	11.33	11.25	11.25
282	NYSE	AJX	Tue, Mar 29, 2016	11.03	11.35	10.97	11.28
281	NYSE	AJX	Mon, Mar 28, 2016	11.10	11.48	10.98	11.10
280	NYSE	AJX	Thu, Mar 24, 2016	10.80	11.34	10.71	11.23
279	NYSE	AJX	Wed, Mar 23, 2016	11.00	11.00	10.80	10.81
278	NYSE	AJX	Tue, Mar 22, 2016	10.99	11.05	10.91	10.96
277	NYSE	AJX	Mon, Mar 21, 2016	10.97	11.09	10.92	11.09
276	NYSE	AJX	Fri, Mar 18, 2016	10.63	11.07	10.60	11.04
275	NYSE	AJX	Thu, Mar 17, 2016	10.49	10.63	10.49	10.61
274	NYSE	AJX	Wed, Mar 16, 2016	10.48	10.59	10.45	10.50
273	NYSE	AJX	Tue, Mar 15, 2016	10.61	10.61	10.61	10.49
272	NYSE	AJX	Mon, Mar 14, 2016	10.44	10.55	10.35	10.55
271	NYSE	AJX	Fri, Mar 11, 2016	10.57	10.57	10.57	10.50
270	NYSE	AJX	Thu, Mar 10, 2016	10.70	10.70	10.35	10.57
269	NYSE	AJX	Wed, Mar 9, 2016	10.85	10.85	10.85	10.71
268	NYSE	AJX	Tue, Mar 8, 2016	10.87	10.95	10.71	10.85
267	NYSE	AJX	Mon, Mar 7, 2016	10.96	11.03	10.80	10.90
266	NYSE	AJX	Fri, Mar 4, 2016	10.89	11.01	10.81	10.89
265	NYSE	AJX	Thu, Mar 3, 2016	10.30	10.30	10.30	10.83
264	NYSE	AJX	Wed, Mar 2, 2016	9.50	10.33	9.50	10.30
263	NYSE	AJX	Tue, Mar 1, 2016	9.94	9.94	9.94	9.16
262	NYSE	AJX	Mon, Feb 29, 2016	9.94	10.09	9.93	9.94
261	NYSE	AJX	Fri, Feb 26, 2016	9.90	10.06	9.89	9.91
260	NYSE	AJX	Thu, Feb 25, 2016	9.98	10.02	9.96	9.96
259	NYSE	AJX	Wed, Feb 24, 2016	10.06	10.06	9.90	9.96
258	NYSE	AJX	Tue, Feb 23, 2016	10.30	10.30	10.04	10.09
257	NYSE	AJX	Mon, Feb 22, 2016	10.38	10.43	10.26	10.29
256	NYSE	AJX	Fri, Feb 19, 2016	10.38	10.59	10.30	10.34
255	NYSE	AJX	Thu, Feb 18, 2016	10.41	10.45	10.32	10.43
254	NYSE	AJX	Wed, Feb 17, 2016	10.50	10.55	10.41	10.50
253	NYSE	AJX	Tue, Feb 16, 2016	10.52	10.62	10.44	10.50
252	NYSE	AJX	Fri, Feb 12, 2016	10.39	10.49	10.35	10.42
251	NYSE	AJX	Thu, Feb 11, 2016	10.19	10.42	10.12	10.36
250	NYSE	AJX	Wed, Feb 10, 2016	10.19	10.42	10.19	10.30
249	NYSE	AJX	Tue, Feb 9, 2016	10.44	10.48	10.10	10.17
248	NYSE	AJX	Mon, Feb 8, 2016	10.21	10.60	10.10	10.53
247	NYSE	AJX	Fri, Feb 5, 2016	10.31	10.36	9.92	10.21
246	NYSE	AJX	Thu, Feb 4, 2016	10.75	10.75	10.18	10.30
245	NYSE	AJX	Wed, Feb 3, 2016	10.81	10.81	10.50	10.70
244	NYSE	AJX	Tue, Feb 2, 2016	10.83	10.83	10.76	10.78
243	NYSE	AJX	Mon, Feb 1, 2016	10.95	10.99	10.83	10.89
242	NYSE	AJX	Fri, Jan 29, 2016	10.79	11.05	10.79	11.02
241	NYSE	AJX	Thu, Jan 28, 2016	10.75	10.83	10.70	10.75
240	NYSE	AJX	Wed, Jan 27, 2016	10.80	10.86	10.75	10.80
239	NYSE	AJX	Tue, Jan 26, 2016	10.85	10.99	10.81	10.83
238	NYSE	AJX	Mon, Jan 25, 2016	10.91	10.99	10.82	10.89
237	NYSE	AJX	Fri, Jan 22, 2016	10.95	11.00	10.91	10.96
236	NYSE	AJX	Thu, Jan 21, 2016	11.07	11.07	10.85	10.95
235	NYSE	AJX	Wed, Jan 20, 2016	11.21	11.21	10.58	11.12
234	NYSE	AJX	Tue, Jan 19, 2016	11.30	11.30	11.09	11.21
233	NYSE	AJX	Fri, Jan 15, 2016	11.38	11.42	11.23	11.36
232	NYSE	AJX	Thu, Jan 14, 2016	11.32	11.97	11.32	11.59
231	NYSE	AJX	Wed, Jan 13, 2016	11.62	11.62	11.20	11.32
230	NYSE	AJX	Tue, Jan 12, 2016	11.96	11.96	11.51	11.60
229	NYSE	AJX	Mon, Jan 11, 2016	11.91	11.92	11.83	11.87
228	NYSE	AJX	Fri, Jan 8, 2016	11.94	12.00	11.81	11.81
227	NYSE	AJX	Thu, Jan 7, 2016	12.34	12.41	11.96	11.97
226	NYSE	AJX	Wed, Jan 6, 2016	12.27	12.52	12.27	12.41
225	NYSE	AJX	Tue, Jan 5, 2016	12.09	12.44	12.05	12.38
224	NYSE	AJX	Mon, Jan 4, 2016	12.15	12.15	11.90	12.02
223	NYSE	AJX	Thu, Dec 31, 2015	12.38	12.38	12.11	12.12
222	NYSE	AJX	Wed, Dec 30, 2015	12.58	12.58	12.31	12.37
221	NYSE	AJX	Tue, Dec 29, 2015	12.61	12.72	12.48	12.56
220	NYSE	AJX	Mon, Dec 28, 2015	12.50	12.58	12.40	12.55
219	NYSE	AJX	Thu, Dec 24, 2015	12.53	12.72	12.34	12.40
218	NYSE	AJX	Wed, Dec 23, 2015	12.39	12.43	12.24	12.38
217	NYSE	AJX	Tue, Dec 22, 2015	12.23	12.40	12.17	12.31
216	NYSE	AJX	Mon, Dec 21, 2015	12.23	12.27	12.05	12.18
215	NYSE	AJX	Fri, Dec 18, 2015	12.35	12.46	12.05	12.32
214	NYSE	AJX	Thu, Dec 17, 2015	12.51	12.62	12.34	12.39
213	NYSE	AJX	Wed, Dec 16, 2015	12.04	12.58	12.00	12.50
212	NYSE	AJX	Tue, Dec 15, 2015	11.73	12.20	11.71	12.09
211	NYSE	AJX	Mon, Dec 14, 2015	11.91	12.11	11.80	11.82
210	NYSE	AJX	Fri, Dec 11, 2015	11.77	12.14	11.77	11.87
209	NYSE	AJX	Thu, Dec 10, 2015	11.88	11.88	11.79	11.85
208	NYSE	AJX	Wed, Dec 9, 2015	12.07	12.08	11.86	11.91
207	NYSE	AJX	Tue, Dec 8, 2015	12.06	12.13	12.01	12.07
206	NYSE	AJX	Mon, Dec 7, 2015	12.17	12.18	12.06	12.06
205	NYSE	AJX	Fri, Dec 4, 2015	12.27	12.30	12.16	12.19
204	NYSE	AJX	Thu, Dec 3, 2015	12.37	12.42	12.22	12.25
203	NYSE	AJX	Wed, Dec 2, 2015	12.53	12.53	12.35	12.41
202	NYSE	AJX	Tue, Dec 1, 2015	12.74	12.75	12.45	12.51
201	NYSE	AJX	Mon, Nov 30, 2015	12.53	12.88	12.53	12.73
200	NYSE	AJX	Fri, Nov 27, 2015	12.44	12.53	12.44	12.49
199	NYSE	AJX	Wed, Nov 25, 2015	12.36	12.48	12.36	12.44
198	NYSE	AJX	Tue, Nov 24, 2015	12.34	12.40	12.30	12.39
197	NYSE	AJX	Mon, Nov 23, 2015	12.42	12.58	12.28	12.40
196	NYSE	AJX	Fri, Nov 20, 2015	12.40	12.42	12.38	12.40
195	NYSE	AJX	Thu, Nov 19, 2015	12.40	12.43	12.35	12.41
194	NYSE	AJX	Wed, Nov 18, 2015	12.46	12.50	12.37	12.39
193	NYSE	AJX	Tue, Nov 17, 2015	12.51	12.51	12.38	12.41
192	NYSE	AJX	Mon, Nov 16, 2015	12.36	12.45	12.35	12.44
191	NYSE	AJX	Fri, Nov 13, 2015	12.27	12.39	12.16	12.31
190	NYSE	AJX	Thu, Nov 12, 2015	12.23	12.31	11.89	12.28
189	NYSE	AJX	Wed, Nov 11, 2015	12.68	12.68	12.41	12.43
188	NYSE	AJX	Tue, Nov 10, 2015	12.56	12.56	12.28	12.45
187	NYSE	AJX	Mon, Nov 9, 2015	12.93	12.93	12.76	12.77
186	NYSE	AJX	Fri, Nov 6, 2015	12.91	13.00	12.81	12.95
185	NYSE	AJX	Thu, Nov 5, 2015	13.03	13.03	12.90	13.00
184	NYSE	AJX	Wed, Nov 4, 2015	13.13	13.13	12.95	13.00
183	NYSE	AJX	Tue, Nov 3, 2015	13.02	13.29	13.02	13.15
182	NYSE	AJX	Mon, Nov 2, 2015	13.00	13.00	12.92	12.99
181	NYSE	AJX	Fri, Oct 30, 2015	12.90	12.98	12.89	12.93
180	NYSE	AJX	Thu, Oct 29, 2015	13.11	13.11	12.91	12.96
179	NYSE	AJX	Wed, Oct 28, 2015	13.10	13.17	13.05	13.16
178	NYSE	AJX	Tue, Oct 27, 2015	12.94	13.05	12.94	13.02
177	NYSE	AJX	Mon, Oct 26, 2015	13.04	13.08	13.02	13.06
176	NYSE	AJX	Fri, Oct 23, 2015	13.05	13.08	12.98	13.04
175	NYSE	AJX	Thu, Oct 22, 2015	13.02	13.15	13.00	13.06
174	NYSE	AJX	Wed, Oct 21, 2015	13.07	13.11	12.98	12.99
173	NYSE	AJX	Tue, Oct 20, 2015	13.10	13.13	12.99	13.07
172	NYSE	AJX	Mon, Oct 19, 2015	13.03	13.15	12.95	13.00
171	NYSE	AJX	Fri, Oct 16, 2015	13.09	13.10	12.89	13.03
170	NYSE	AJX	Thu, Oct 15, 2015	12.96	13.11	12.91	13.06
169	NYSE	AJX	Wed, Oct 14, 2015	13.10	13.27	12.95	12.98
168	NYSE	AJX	Tue, Oct 13, 2015	13.05	13.11	13.03	13.05
167	NYSE	AJX	Mon, Oct 12, 2015	13.20	13.20	13.05	13.10
166	NYSE	AJX	Fri, Oct 9, 2015	13.21	13.25	13.18	13.24
165	NYSE	AJX	Thu, Oct 8, 2015	12.69	13.23	12.69	13.19
164	NYSE	AJX	Wed, Oct 7, 2015	12.39	12.74	12.39	12.74
163	NYSE	AJX	Tue, Oct 6, 2015	12.32	12.44	12.20	12.28
162	NYSE	AJX	Mon, Oct 5, 2015	11.99	12.30	11.91	12.26
161	NYSE	AJX	Fri, Oct 2, 2015	11.86	11.98	11.70	11.92
160	NYSE	AJX	Thu, Oct 1, 2015	12.43	12.43	11.98	12.00
159	NYSE	AJX	Wed, Sep 30, 2015	12.36	12.58	12.30	12.37
158	NYSE	AJX	Tue, Sep 29, 2015	12.58	12.58	12.37	12.45
157	NYSE	AJX	Mon, Sep 28, 2015	12.82	12.92	12.31	12.50
156	NYSE	AJX	Fri, Sep 25, 2015	13.04	13.10	12.85	12.87
155	NYSE	AJX	Thu, Sep 24, 2015	13.08	13.11	12.72	13.00
154	NYSE	AJX	Wed, Sep 23, 2015	13.03	13.13	13.03	13.07
153	NYSE	AJX	Tue, Sep 22, 2015	13.00	13.09	12.94	13.05
152	NYSE	AJX	Mon, Sep 21, 2015	13.17	13.18	13.05	13.12
151	NYSE	AJX	Fri, Sep 18, 2015	13.69	14.05	12.95	13.00
150	NYSE	AJX	Thu, Sep 17, 2015	13.50	14.14	13.48	13.79
149	NYSE	AJX	Wed, Sep 16, 2015	13.38	13.48	13.10	13.37
148	NYSE	AJX	Tue, Sep 15, 2015	13.15	13.25	13.14	13.24
147	NYSE	AJX	Mon, Sep 14, 2015	13.21	13.25	13.08	13.14
146	NYSE	AJX	Fri, Sep 11, 2015	13.10	13.32	13.05	13.24
145	NYSE	AJX	Thu, Sep 10, 2015	13.10	13.31	13.09	13.13
144	NYSE	AJX	Wed, Sep 9, 2015	13.23	13.30	12.95	13.12
143	NYSE	AJX	Tue, Sep 8, 2015	13.00	13.21	13.00	13.14
142	NYSE	AJX	Fri, Sep 4, 2015	12.89	13.00	12.85	12.88
141	NYSE	AJX	Thu, Sep 3, 2015	12.96	13.02	12.84	12.96
140	NYSE	AJX	Wed, Sep 2, 2015	12.91	13.07	12.90	12.98
139	NYSE	AJX	Tue, Sep 1, 2015	12.55	12.92	12.55	12.84
138	NYSE	AJX	Mon, Aug 31, 2015	13.03	13.03	12.69	12.81
137	NYSE	AJX	Fri, Aug 28, 2015	13.03	13.19	13.03	13.07
136	NYSE	AJX	Thu, Aug 27, 2015	13.06	13.20	12.95	13.00
135	NYSE	AJX	Wed, Aug 26, 2015	13.23	13.23	12.95	13.04
134	NYSE	AJX	Tue, Aug 25, 2015	13.20	13.20	13.05	13.07
133	NYSE	AJX	Mon, Aug 24, 2015	13.16	13.21	12.88	12.91
132	NYSE	AJX	Fri, Aug 21, 2015	13.16	13.61	13.16	13.22
131	NYSE	AJX	Thu, Aug 20, 2015	13.32	13.35	13.21	13.30
130	NYSE	AJX	Wed, Aug 19, 2015	13.34	13.50	13.29	13.33
129	NYSE	AJX	Tue, Aug 18, 2015	13.46	13.50	13.30	13.34
128	NYSE	AJX	Mon, Aug 17, 2015	13.40	13.53	13.38	13.50
127	NYSE	AJX	Fri, Aug 14, 2015	13.25	13.51	13.25	13.44
126	NYSE	AJX	Thu, Aug 13, 2015	13.50	13.55	13.25	13.26
125	NYSE	AJX	Wed, Aug 12, 2015	13.54	13.70	13.45	13.54
124	NYSE	AJX	Tue, Aug 11, 2015	13.76	13.90	13.64	13.83
123	NYSE	AJX	Mon, Aug 10, 2015	13.88	14.00	13.73	13.77
122	NYSE	AJX	Fri, Aug 7, 2015	13.80	14.00	13.80	13.88
121	NYSE	AJX	Thu, Aug 6, 2015	13.74	13.93	13.71	13.82
120	NYSE	AJX	Wed, Aug 5, 2015	14.06	14.06	13.78	13.79
119	NYSE	AJX	Tue, Aug 4, 2015	13.93	14.04	13.90	13.98
118	NYSE	AJX	Mon, Aug 3, 2015	13.98	14.02	13.80	13.91
117	NYSE	AJX	Fri, Jul 31, 2015	14.00	14.04	13.92	14.04
116	NYSE	AJX	Thu, Jul 30, 2015	13.92	13.96	13.81	13.91
115	NYSE	AJX	Wed, Jul 29, 2015	13.86	14.04	13.86	13.99
114	NYSE	AJX	Tue, Jul 28, 2015	13.95	14.00	13.85	13.89
113	NYSE	AJX	Mon, Jul 27, 2015	13.84	13.92	13.80	13.92
112	NYSE	AJX	Fri, Jul 24, 2015	13.95	13.98	13.75	13.83
111	NYSE	AJX	Thu, Jul 23, 2015	13.99	14.00	13.90	13.98
110	NYSE	AJX	Wed, Jul 22, 2015	14.19	14.19	13.98	13.99
109	NYSE	AJX	Tue, Jul 21, 2015	14.00	14.32	14.00	14.16
108	NYSE	AJX	Mon, Jul 20, 2015	14.10	14.10	13.97	14.00
107	NYSE	AJX	Fri, Jul 17, 2015	14.24	14.25	14.12	14.14
106	NYSE	AJX	Thu, Jul 16, 2015	13.99	14.32	13.95	14.29
105	NYSE	AJX	Wed, Jul 15, 2015	13.92	13.94	13.90	13.93
104	NYSE	AJX	Tue, Jul 14, 2015	13.96	13.96	13.85	13.92
103	NYSE	AJX	Mon, Jul 13, 2015	14.00	14.00	13.94	13.95
102	NYSE	AJX	Fri, Jul 10, 2015	13.91	13.98	13.87	13.98
101	NYSE	AJX	Thu, Jul 9, 2015	14.14	14.14	13.80	13.80
100	NYSE	AJX	Wed, Jul 8, 2015	13.94	14.16	13.94	13.98
99	NYSE	AJX	Tue, Jul 7, 2015	14.17	14.19	13.96	14.00
98	NYSE	AJX	Mon, Jul 6, 2015	14.18	14.19	14.12	14.13
97	NYSE	AJX	Thu, Jul 2, 2015	14.16	14.24	14.00	14.20
96	NYSE	AJX	Wed, Jul 1, 2015	14.25	14.25	14.00	14.19
95	NYSE	AJX	Tue, Jun 30, 2015	13.85	14.19	13.85	14.18
94	NYSE	AJX	Mon, Jun 29, 2015	14.01	14.19	13.84	13.88
93	NYSE	AJX	Fri, Jun 26, 2015	13.95	14.44	13.81	14.20
92	NYSE	AJX	Thu, Jun 25, 2015	13.95	13.99	13.91	13.95
91	NYSE	AJX	Wed, Jun 24, 2015	13.96	14.04	13.89	13.93
90	NYSE	AJX	Tue, Jun 23, 2015	14.34	14.44	13.84	14.00
89	NYSE	AJX	Mon, Jun 22, 2015	14.21	14.43	14.17	14.38
88	NYSE	AJX	Fri, Jun 19, 2015	14.44	14.49	14.06	14.36
87	NYSE	AJX	Thu, Jun 18, 2015	14.26	14.48	14.24	14.35
86	NYSE	AJX	Wed, Jun 17, 2015	14.27	14.39	14.10	14.19
85	NYSE	AJX	Tue, Jun 16, 2015	14.19	14.36	14.06	14.32
84	NYSE	AJX	Mon, Jun 15, 2015	14.16	14.17	13.96	14.00
83	NYSE	AJX	Fri, Jun 12, 2015	14.13	14.36	14.10	14.17
82	NYSE	AJX	Thu, Jun 11, 2015	14.17	14.35	14.00	14.14
81	NYSE	AJX	Wed, Jun 10, 2015	14.35	14.36	14.05	14.17
80	NYSE	AJX	Tue, Jun 9, 2015	14.38	14.39	14.08	14.32
79	NYSE	AJX	Mon, Jun 8, 2015	14.13	14.35	14.08	14.28
78	NYSE	AJX	Fri, Jun 5, 2015	14.05	14.13	13.92	14.05
77	NYSE	AJX	Thu, Jun 4, 2015	14.20	14.27	13.91	14.16
76	NYSE	AJX	Wed, Jun 3, 2015	13.77	14.41	13.68	14.21
75	NYSE	AJX	Tue, Jun 2, 2015	13.66	13.87	13.56	13.77
74	NYSE	AJX	Mon, Jun 1, 2015	13.57	13.66	13.41	13.62
73	NYSE	AJX	Fri, May 29, 2015	13.34	13.62	13.30	13.61
72	NYSE	AJX	Thu, May 28, 2015	13.08	13.44	13.08	13.39
71	NYSE	AJX	Wed, May 27, 2015	12.97	13.10	12.95	13.08
70	NYSE	AJX	Tue, May 26, 2015	13.00	13.09	12.95	12.96
69	NYSE	AJX	Fri, May 22, 2015	13.06	13.10	12.96	13.00
68	NYSE	AJX	Thu, May 21, 2015	12.92	13.11	12.88	13.09
67	NYSE	AJX	Wed, May 20, 2015	12.92	13.14	12.85	12.88
66	NYSE	AJX	Tue, May 19, 2015	13.04	13.09	12.95	12.95
65	NYSE	AJX	Mon, May 18, 2015	13.15	13.15	12.93	12.99
64	NYSE	AJX	Fri, May 15, 2015	13.12	13.25	12.88	13.18
63	NYSE	AJX	Thu, May 14, 2015	12.81	13.30	12.81	13.08
62	NYSE	AJX	Wed, May 13, 2015	13.31	13.31	12.61	12.75
61	NYSE	AJX	Tue, May 12, 2015	13.72	13.76	13.26	13.41
60	NYSE	AJX	Mon, May 11, 2015	13.75	13.89	13.71	13.76
59	NYSE	AJX	Fri, May 8, 2015	13.84	13.89	13.58	13.79
58	NYSE	AJX	Thu, May 7, 2015	13.70	13.88	13.62	13.69
57	NYSE	AJX	Wed, May 6, 2015	14.07	14.08	13.50	13.76
56	NYSE	AJX	Tue, May 5, 2015	14.08	14.11	13.95	14.00
55	NYSE	AJX	Mon, May 4, 2015	14.29	14.31	14.04	14.08
54	NYSE	AJX	Fri, May 1, 2015	14.24	14.37	14.22	14.35
53	NYSE	AJX	Thu, Apr 30, 2015	14.15	14.28	14.08	14.18
52	NYSE	AJX	Wed, Apr 29, 2015	14.26	14.38	14.19	14.19
51	NYSE	AJX	Tue, Apr 28, 2015	14.24	14.38	14.24	14.30
50	NYSE	AJX	Mon, Apr 27, 2015	14.30	14.30	14.16	14.26
49	NYSE	AJX	Fri, Apr 24, 2015	14.25	14.28	14.24	14.28
48	NYSE	AJX	Thu, Apr 23, 2015	14.43	14.47	14.21	14.28
47	NYSE	AJX	Wed, Apr 22, 2015	14.29	14.36	14.10	14.36
46	NYSE	AJX	Tue, Apr 21, 2015	14.52	14.62	14.31	14.38
45	NYSE	AJX	Mon, Apr 20, 2015	14.44	14.60	14.26	14.56
44	NYSE	AJX	Fri, Apr 17, 2015	14.65	14.65	14.18	14.45
43	NYSE	AJX	Thu, Apr 16, 2015	14.70	14.74	14.67	14.72
42	NYSE	AJX	Wed, Apr 15, 2015	14.43	14.94	14.43	14.77
41	NYSE	AJX	Tue, Apr 14, 2015	14.73	14.75	14.39	14.52
40	NYSE	AJX	Mon, Apr 13, 2015	14.63	14.89	14.62	14.70
39	NYSE	AJX	Fri, Apr 10, 2015	14.72	14.79	14.70	14.71
38	NYSE	AJX	Thu, Apr 9, 2015	14.25	14.81	14.25	14.71
37	NYSE	AJX	Wed, Apr 8, 2015	14.67	14.80	14.29	14.41
36	NYSE	AJX	Tue, Apr 7, 2015	14.86	14.98	14.57	14.57
35	NYSE	AJX	Mon, Apr 6, 2015	14.85	14.90	14.66	14.83
34	NYSE	AJX	Thu, Apr 2, 2015	14.58	14.89	14.58	14.81
33	NYSE	AJX	Wed, Apr 1, 2015	14.73	14.83	14.31	14.42
32	NYSE	AJX	Tue, Mar 31, 2015	14.67	14.99	14.26	14.53
31	NYSE	AJX	Mon, Mar 30, 2015	14.35	14.67	14.35	14.66
30	NYSE	AJX	Fri, Mar 27, 2015	14.65	14.67	14.25	14.29
29	NYSE	AJX	Thu, Mar 26, 2015	14.60	14.62	14.40	14.62
28	NYSE	AJX	Wed, Mar 25, 2015	14.58	14.60	14.41	14.60
27	NYSE	AJX	Tue, Mar 24, 2015	14.49	14.60	14.46	14.58
26	NYSE	AJX	Mon, Mar 23, 2015	14.24	14.50	14.24	14.43
25	NYSE	AJX	Fri, Mar 20, 2015	14.41	14.70	14.25	14.25
24	NYSE	AJX	Thu, Mar 19, 2015	14.10	14.55	14.04	14.41
23	NYSE	AJX	Wed, Mar 18, 2015	14.10	14.14	14.00	14.01
22	NYSE	AJX	Tue, Mar 17, 2015	14.20	14.20	14.10	14.12
21	NYSE	AJX	Mon, Mar 16, 2015	14.27	14.28	14.15	14.23
20	NYSE	AJX	Fri, Mar 13, 2015	14.30	14.30	14.12	14.18
19	NYSE	AJX	Thu, Mar 12, 2015	14.26	14.34	14.20	14.27
18	NYSE	AJX	Wed, Mar 11, 2015	14.43	14.60	14.26	14.33
17	NYSE	AJX	Tue, Mar 10, 2015	14.30	14.60	14.30	14.46
16	NYSE	AJX	Mon, Mar 9, 2015	14.50	14.60	14.50	14.55
15	NYSE	AJX	Fri, Mar 6, 2015	14.56	14.60	14.54	14.54
14	NYSE	AJX	Thu, Mar 5, 2015	14.40	14.65	14.40	14.55
13	NYSE	AJX	Wed, Mar 4, 2015	14.15	14.50	14.15	14.44
12	NYSE	AJX	Tue, Mar 3, 2015	14.11	14.15	14.07	14.15
11	NYSE	AJX	Mon, Mar 2, 2015	14.10	14.16	14.10	14.13
10	NYSE	AJX	Fri, Feb 27, 2015	14.08	14.19	14.08	14.10
9	NYSE	AJX	Thu, Feb 26, 2015	14.09	14.13	14.09	14.11
8	NYSE	AJX	Wed, Feb 25, 2015	14.14	14.15	14.11	14.11
7	NYSE	AJX	Tue, Feb 24, 2015	14.15	14.15	14.08	14.08
6	NYSE	AJX	Mon, Feb 23, 2015	14.15	14.15	14.09	14.09
5	NYSE	AJX	Fri, Feb 20, 2015	14.12	14.15	14.05	14.05
4	NYSE	AJX	Thu, Feb 19, 2015	14.01	14.15	14.01	14.12
3	NYSE	AJX	Wed, Feb 18, 2015	14.08	14.10	14.00	14.00
2	NYSE	AJX	Tue, Feb 17, 2015	14.01	14.09	13.98	14.00
1	NYSE	AJX	Fri, Feb 13, 2015	14.25	14.25	14.00	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Great Ajax Corp NYSE:AJX 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