Acadia Realty Trust NYSE:AKR Historical Prices

Below are the 6413 trading days of historical prices for AKR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6413	NYSE	AKR	Fri, Mar 8, 2024	16.67	16.80	16.39	16.51
6412	NYSE	AKR	Thu, Mar 7, 2024	16.71	16.71	16.42	16.45
6411	NYSE	AKR	Wed, Mar 6, 2024	16.75	16.75	16.48	16.54
6410	NYSE	AKR	Tue, Mar 5, 2024	16.71	16.79	16.54	16.63
6409	NYSE	AKR	Mon, Mar 4, 2024	16.73	16.86	16.22	16.75
6408	NYSE	AKR	Fri, Mar 1, 2024	16.39	16.78	16.33	16.73
6407	NYSE	AKR	Thu, Feb 29, 2024	16.79	16.79	16.39	16.39
6406	NYSE	AKR	Wed, Feb 28, 2024	16.46	16.87	16.44	16.56
6405	NYSE	AKR	Tue, Feb 27, 2024	16.55	16.75	16.52	16.61
6404	NYSE	AKR	Mon, Feb 26, 2024	16.49	16.62	16.35	16.40
6403	NYSE	AKR	Fri, Feb 23, 2024	16.60	16.71	16.48	16.56
6402	NYSE	AKR	Thu, Feb 22, 2024	16.57	16.66	16.47	16.58
6401	NYSE	AKR	Wed, Feb 21, 2024	16.50	16.74	16.45	16.62
6400	NYSE	AKR	Tue, Feb 20, 2024	16.72	16.85	16.50	16.51
6399	NYSE	AKR	Fri, Feb 16, 2024	16.60	16.93	16.53	16.85
6398	NYSE	AKR	Thu, Feb 15, 2024	16.82	17.08	16.76	16.96
6397	NYSE	AKR	Wed, Feb 14, 2024	16.84	16.90	16.36	16.61
6396	NYSE	AKR	Tue, Feb 13, 2024	16.49	16.81	16.23	16.78
6395	NYSE	AKR	Mon, Feb 12, 2024	16.94	17.14	16.90	17.00
6394	NYSE	AKR	Fri, Feb 9, 2024	17.16	17.17	16.85	16.91
6393	NYSE	AKR	Thu, Feb 8, 2024	16.96	17.23	16.83	17.17
6392	NYSE	AKR	Wed, Feb 7, 2024	17.06	17.11	16.90	16.96
6391	NYSE	AKR	Tue, Feb 6, 2024	16.72	17.10	16.66	17.04
6390	NYSE	AKR	Mon, Feb 5, 2024	16.57	16.99	16.45	16.76
6389	NYSE	AKR	Fri, Feb 2, 2024	16.95	17.07	16.79	16.89
6388	NYSE	AKR	Thu, Feb 1, 2024	17.06	17.36	16.93	17.28
6387	NYSE	AKR	Wed, Jan 31, 2024	17.53	17.58	17.05	17.06
6386	NYSE	AKR	Tue, Jan 30, 2024	17.43	17.55	17.35	17.47
6385	NYSE	AKR	Mon, Jan 29, 2024	17.55	17.56	17.32	17.55
6384	NYSE	AKR	Fri, Jan 26, 2024	17.70	17.73	17.42	17.49
6383	NYSE	AKR	Thu, Jan 25, 2024	17.50	17.62	17.30	17.59
6382	NYSE	AKR	Wed, Jan 24, 2024	17.41	17.45	17.05	17.16
6381	NYSE	AKR	Tue, Jan 23, 2024	17.07	17.15	16.94	17.15
6380	NYSE	AKR	Mon, Jan 22, 2024	17.02	17.24	16.87	16.92
6379	NYSE	AKR	Fri, Jan 19, 2024	16.80	16.98	16.57	16.88
6378	NYSE	AKR	Thu, Jan 18, 2024	16.92	16.92	16.52	16.65
6377	NYSE	AKR	Wed, Jan 17, 2024	16.69	17.03	16.56	16.84
6376	NYSE	AKR	Tue, Jan 16, 2024	16.87	17.10	16.87	16.99
6375	NYSE	AKR	Fri, Jan 12, 2024	17.50	17.53	17.15	17.17
6374	NYSE	AKR	Thu, Jan 11, 2024	17.19	17.32	17.02	17.25
6373	NYSE	AKR	Wed, Jan 10, 2024	17.20	17.40	17.15	17.33
6372	NYSE	AKR	Tue, Jan 9, 2024	17.22	17.30	16.76	17.21
6371	NYSE	AKR	Mon, Jan 8, 2024	16.77	17.21	16.74	17.21
6370	NYSE	AKR	Fri, Jan 5, 2024	16.65	17.02	16.56	16.82
6369	NYSE	AKR	Thu, Jan 4, 2024	16.74	16.98	16.61	16.81
6368	NYSE	AKR	Wed, Jan 3, 2024	17.00	17.01	16.62	16.76
6367	NYSE	AKR	Tue, Jan 2, 2024	17.12	17.27	16.99	17.18
6366	NYSE	AKR	Fri, Dec 29, 2023	17.23	17.30	16.98	16.99
6365	NYSE	AKR	Thu, Dec 28, 2023	17.08	17.32	17.08	17.30
6364	NYSE	AKR	Wed, Dec 27, 2023	17.19	17.37	17.12	17.13
6363	NYSE	AKR	Tue, Dec 26, 2023	17.08	17.31	17.00	17.22
6362	NYSE	AKR	Fri, Dec 22, 2023	17.08	17.22	16.93	17.01
6361	NYSE	AKR	Thu, Dec 21, 2023	16.91	16.96	16.76	16.94
6360	NYSE	AKR	Wed, Dec 20, 2023	16.86	17.15	16.70	16.78
6359	NYSE	AKR	Tue, Dec 19, 2023	16.97	16.97	16.74	16.83
6358	NYSE	AKR	Mon, Dec 18, 2023	17.10	17.10	16.68	16.68
6357	NYSE	AKR	Fri, Dec 15, 2023	17.25	17.25	16.80	16.94
6356	NYSE	AKR	Thu, Dec 14, 2023	17.07	17.36	16.98	17.25
6355	NYSE	AKR	Wed, Dec 13, 2023	15.76	16.62	15.69	16.61
6354	NYSE	AKR	Tue, Dec 12, 2023	15.82	15.91	15.71	15.73
6353	NYSE	AKR	Mon, Dec 11, 2023	15.82	15.94	15.74	15.83
6352	NYSE	AKR	Fri, Dec 8, 2023	15.68	15.84	15.48	15.81
6351	NYSE	AKR	Thu, Dec 7, 2023	15.71	15.86	15.64	15.77
6350	NYSE	AKR	Wed, Dec 6, 2023	15.96	16.13	15.72	15.73
6349	NYSE	AKR	Tue, Dec 5, 2023	16.05	16.05	15.80	15.85
6348	NYSE	AKR	Mon, Dec 4, 2023	15.62	16.05	15.60	16.03
6347	NYSE	AKR	Fri, Dec 1, 2023	15.06	15.70	14.99	15.69
6346	NYSE	AKR	Thu, Nov 30, 2023	14.74	15.13	14.74	15.12
6345	NYSE	AKR	Wed, Nov 29, 2023	15.15	15.25	14.95	14.96
6344	NYSE	AKR	Tue, Nov 28, 2023	14.90	14.98	14.77	14.97
6343	NYSE	AKR	Mon, Nov 27, 2023	14.89	15.03	14.75	14.98
6342	NYSE	AKR	Fri, Nov 24, 2023	14.82	14.91	14.72	14.87
6341	NYSE	AKR	Wed, Nov 22, 2023	14.93	14.93	14.75	14.83
6340	NYSE	AKR	Tue, Nov 21, 2023	14.80	14.83	14.62	14.76
6339	NYSE	AKR	Mon, Nov 20, 2023	15.04	15.07	14.83	14.94
6338	NYSE	AKR	Fri, Nov 17, 2023	15.09	15.09	14.85	15.00
6337	NYSE	AKR	Thu, Nov 16, 2023	15.02	15.03	14.69	14.87
6336	NYSE	AKR	Wed, Nov 15, 2023	15.00	15.17	14.90	15.02
6335	NYSE	AKR	Tue, Nov 14, 2023	14.92	15.47	14.92	15.08
6334	NYSE	AKR	Mon, Nov 13, 2023	14.24	14.33	14.06	14.26
6333	NYSE	AKR	Fri, Nov 10, 2023	14.32	14.44	14.16	14.38
6332	NYSE	AKR	Thu, Nov 9, 2023	14.67	14.71	14.11	14.17
6331	NYSE	AKR	Wed, Nov 8, 2023	14.66	14.69	14.50	14.60
6330	NYSE	AKR	Tue, Nov 7, 2023	14.88	15.01	14.56	14.63
6329	NYSE	AKR	Mon, Nov 6, 2023	15.25	15.25	14.90	14.98
6328	NYSE	AKR	Fri, Nov 3, 2023	15.26	15.47	15.20	15.33
6327	NYSE	AKR	Thu, Nov 2, 2023	14.77	14.95	14.68	14.91
6326	NYSE	AKR	Wed, Nov 1, 2023	14.41	14.52	14.18	14.47
6325	NYSE	AKR	Tue, Oct 31, 2023	13.53	14.34	13.48	14.32
6324	NYSE	AKR	Mon, Oct 30, 2023	13.61	13.75	13.24	13.68
6323	NYSE	AKR	Fri, Oct 27, 2023	13.73	13.75	13.34	13.43
6322	NYSE	AKR	Thu, Oct 26, 2023	13.49	13.86	13.49	13.73
6321	NYSE	AKR	Wed, Oct 25, 2023	13.63	13.73	13.44	13.44
6320	NYSE	AKR	Tue, Oct 24, 2023	13.74	13.84	13.62	13.76
6319	NYSE	AKR	Mon, Oct 23, 2023	13.65	13.86	13.59	13.60
6318	NYSE	AKR	Fri, Oct 20, 2023	14.00	14.12	13.76	13.77
6317	NYSE	AKR	Thu, Oct 19, 2023	14.05	14.37	13.92	13.92
6316	NYSE	AKR	Wed, Oct 18, 2023	14.47	14.49	14.13	14.14
6315	NYSE	AKR	Tue, Oct 17, 2023	14.12	14.66	14.12	14.49
6314	NYSE	AKR	Mon, Oct 16, 2023	14.16	14.34	14.02	14.25
6313	NYSE	AKR	Fri, Oct 13, 2023	14.31	14.33	13.86	13.96
6312	NYSE	AKR	Thu, Oct 12, 2023	14.35	14.35	14.11	14.29
6311	NYSE	AKR	Wed, Oct 11, 2023	14.16	14.42	14.16	14.39
6310	NYSE	AKR	Tue, Oct 10, 2023	13.86	14.23	13.86	14.03
6309	NYSE	AKR	Mon, Oct 9, 2023	13.57	13.93	13.52	13.90
6308	NYSE	AKR	Fri, Oct 6, 2023	13.68	13.89	13.43	13.66
6307	NYSE	AKR	Thu, Oct 5, 2023	13.69	13.80	13.60	13.80
6306	NYSE	AKR	Wed, Oct 4, 2023	13.56	13.74	13.43	13.72
6305	NYSE	AKR	Tue, Oct 3, 2023	13.85	13.95	13.38	13.50
6304	NYSE	AKR	Mon, Oct 2, 2023	14.32	14.36	13.91	14.02
6303	NYSE	AKR	Fri, Sep 29, 2023	14.68	14.76	14.25	14.35
6302	NYSE	AKR	Thu, Sep 28, 2023	14.36	14.63	14.36	14.48
6301	NYSE	AKR	Wed, Sep 27, 2023	14.56	14.79	14.43	14.32
6300	NYSE	AKR	Tue, Sep 26, 2023	14.71	14.80	14.43	14.47
6299	NYSE	AKR	Mon, Sep 25, 2023	14.65	14.87	14.63	14.82
6298	NYSE	AKR	Fri, Sep 22, 2023	14.98	15.11	14.73	14.74
6297	NYSE	AKR	Thu, Sep 21, 2023	15.18	15.25	14.93	14.94
6296	NYSE	AKR	Wed, Sep 20, 2023	15.64	15.75	15.35	15.36
6295	NYSE	AKR	Tue, Sep 19, 2023	15.65	15.74	15.50	15.50
6294	NYSE	AKR	Mon, Sep 18, 2023	15.98	15.99	15.62	15.62
6293	NYSE	AKR	Fri, Sep 15, 2023	15.82	16.11	15.71	16.01
6292	NYSE	AKR	Thu, Sep 14, 2023	15.45	15.99	15.44	15.93
6291	NYSE	AKR	Wed, Sep 13, 2023	15.26	15.35	15.12	15.30
6290	NYSE	AKR	Tue, Sep 12, 2023	15.08	15.35	15.07	15.29
6289	NYSE	AKR	Mon, Sep 11, 2023	15.27	15.33	15.02	15.13
6288	NYSE	AKR	Fri, Sep 8, 2023	15.18	15.38	15.07	15.16
6287	NYSE	AKR	Thu, Sep 7, 2023	15.16	15.36	15.03	15.21
6286	NYSE	AKR	Wed, Sep 6, 2023	14.79	15.16	14.68	15.15
6285	NYSE	AKR	Tue, Sep 5, 2023	14.81	14.99	14.68	14.76
6284	NYSE	AKR	Fri, Sep 1, 2023	14.99	15.07	14.90	14.97
6283	NYSE	AKR	Thu, Aug 31, 2023	14.92	15.08	14.85	14.89
6282	NYSE	AKR	Wed, Aug 30, 2023	14.81	14.99	14.76	14.94
6281	NYSE	AKR	Tue, Aug 29, 2023	14.57	14.87	14.52	14.87
6280	NYSE	AKR	Mon, Aug 28, 2023	14.42	14.81	14.42	14.60
6279	NYSE	AKR	Fri, Aug 25, 2023	14.45	14.52	14.33	14.38
6278	NYSE	AKR	Thu, Aug 24, 2023	14.25	14.66	14.25	14.37
6277	NYSE	AKR	Wed, Aug 23, 2023	14.25	14.35	14.17	14.33
6276	NYSE	AKR	Tue, Aug 22, 2023	14.34	14.41	14.15	14.16
6275	NYSE	AKR	Mon, Aug 21, 2023	14.58	14.59	14.02	14.20
6274	NYSE	AKR	Fri, Aug 18, 2023	14.38	14.68	14.38	14.65
6273	NYSE	AKR	Thu, Aug 17, 2023	14.90	14.93	14.55	14.55
6272	NYSE	AKR	Wed, Aug 16, 2023	15.21	15.29	14.86	14.87
6271	NYSE	AKR	Tue, Aug 15, 2023	15.39	15.39	15.12	15.18
6270	NYSE	AKR	Mon, Aug 14, 2023	15.65	15.67	15.44	15.48
6269	NYSE	AKR	Fri, Aug 11, 2023	15.63	15.87	15.57	15.69
6268	NYSE	AKR	Thu, Aug 10, 2023	15.87	15.99	15.58	15.68
6267	NYSE	AKR	Wed, Aug 9, 2023	15.75	16.11	15.67	15.82
6266	NYSE	AKR	Tue, Aug 8, 2023	15.90	15.95	15.66	15.82
6265	NYSE	AKR	Mon, Aug 7, 2023	16.18	16.31	16.04	16.15
6264	NYSE	AKR	Fri, Aug 4, 2023	16.09	16.36	15.97	16.09
6263	NYSE	AKR	Thu, Aug 3, 2023	15.84	16.05	15.73	16.02
6262	NYSE	AKR	Wed, Aug 2, 2023	16.02	16.04	15.69	15.98
6261	NYSE	AKR	Tue, Aug 1, 2023	15.60	15.80	15.42	15.75
6260	NYSE	AKR	Mon, Jul 31, 2023	15.56	15.84	15.56	15.71
6259	NYSE	AKR	Fri, Jul 28, 2023	15.48	15.58	15.42	15.55
6258	NYSE	AKR	Thu, Jul 27, 2023	15.69	15.75	15.29	15.33
6257	NYSE	AKR	Wed, Jul 26, 2023	15.38	15.64	15.38	15.60
6256	NYSE	AKR	Tue, Jul 25, 2023	15.56	15.70	15.35	15.45
6255	NYSE	AKR	Mon, Jul 24, 2023	15.59	15.86	15.59	15.63
6254	NYSE	AKR	Fri, Jul 21, 2023	15.77	15.77	15.57	15.58
6253	NYSE	AKR	Thu, Jul 20, 2023	15.66	15.68	15.49	15.66
6252	NYSE	AKR	Wed, Jul 19, 2023	15.43	15.67	15.37	15.61
6251	NYSE	AKR	Tue, Jul 18, 2023	15.18	15.34	15.11	15.29
6250	NYSE	AKR	Mon, Jul 17, 2023	15.04	15.21	14.94	15.15
6249	NYSE	AKR	Fri, Jul 14, 2023	15.00	15.11	14.81	15.04
6248	NYSE	AKR	Thu, Jul 13, 2023	15.00	15.12	14.89	15.07
6247	NYSE	AKR	Wed, Jul 12, 2023	15.30	15.34	14.99	14.99
6246	NYSE	AKR	Tue, Jul 11, 2023	14.77	15.06	14.67	15.03
6245	NYSE	AKR	Mon, Jul 10, 2023	14.53	14.69	14.48	14.68
6244	NYSE	AKR	Fri, Jul 7, 2023	14.59	14.75	14.54	14.57
6243	NYSE	AKR	Thu, Jul 6, 2023	14.34	14.65	14.12	14.59
6242	NYSE	AKR	Wed, Jul 5, 2023	14.46	14.82	14.27	14.59
6241	NYSE	AKR	Mon, Jul 3, 2023	14.34	14.66	14.34	14.60
6240	NYSE	AKR	Fri, Jun 30, 2023	14.45	14.53	14.18	14.39
6239	NYSE	AKR	Thu, Jun 29, 2023	13.89	14.37	13.89	14.33
6238	NYSE	AKR	Wed, Jun 28, 2023	14.28	14.28	13.99	13.94
6237	NYSE	AKR	Tue, Jun 27, 2023	13.98	14.33	13.92	14.24
6236	NYSE	AKR	Mon, Jun 26, 2023	13.44	14.08	13.44	13.97
6235	NYSE	AKR	Fri, Jun 23, 2023	13.61	13.73	13.38	13.47
6234	NYSE	AKR	Thu, Jun 22, 2023	14.15	14.15	13.62	13.81
6233	NYSE	AKR	Wed, Jun 21, 2023	14.24	14.35	14.06	14.08
6232	NYSE	AKR	Tue, Jun 20, 2023	14.37	14.44	14.05	14.35
6231	NYSE	AKR	Fri, Jun 16, 2023	14.43	14.49	14.23	14.48
6230	NYSE	AKR	Thu, Jun 15, 2023	14.16	14.28	14.01	14.26
6229	NYSE	AKR	Wed, Jun 14, 2023	14.40	14.55	14.20	14.25
6228	NYSE	AKR	Tue, Jun 13, 2023	14.36	14.59	14.28	14.30
6227	NYSE	AKR	Mon, Jun 12, 2023	14.39	14.52	14.25	14.35
6226	NYSE	AKR	Fri, Jun 9, 2023	14.33	14.46	14.23	14.41
6225	NYSE	AKR	Thu, Jun 8, 2023	14.43	14.51	14.09	14.39
6224	NYSE	AKR	Wed, Jun 7, 2023	13.81	14.45	13.75	14.35
6223	NYSE	AKR	Tue, Jun 6, 2023	13.25	13.79	13.17	13.71
6222	NYSE	AKR	Mon, Jun 5, 2023	13.31	13.49	13.19	13.45
6221	NYSE	AKR	Fri, Jun 2, 2023	13.09	13.47	12.96	13.45
6220	NYSE	AKR	Thu, Jun 1, 2023	12.89	12.94	12.71	12.86
6219	NYSE	AKR	Wed, May 31, 2023	12.79	13.03	12.67	12.87
6218	NYSE	AKR	Tue, May 30, 2023	12.89	12.97	12.66	12.79
6217	NYSE	AKR	Fri, May 26, 2023	12.60	12.83	12.48	12.82
6216	NYSE	AKR	Thu, May 25, 2023	12.78	12.82	12.37	12.59
6215	NYSE	AKR	Wed, May 24, 2023	13.11	13.13	12.71	12.89
6214	NYSE	AKR	Tue, May 23, 2023	12.96	13.45	12.96	13.18
6213	NYSE	AKR	Mon, May 22, 2023	12.77	12.98	12.64	12.98
6212	NYSE	AKR	Fri, May 19, 2023	13.05	13.12	12.68	12.72
6211	NYSE	AKR	Thu, May 18, 2023	12.90	13.03	12.76	12.89
6210	NYSE	AKR	Wed, May 17, 2023	12.80	12.96	12.64	12.91
6209	NYSE	AKR	Tue, May 16, 2023	13.17	13.30	12.68	12.68
6208	NYSE	AKR	Mon, May 15, 2023	13.18	13.50	13.14	13.35
6207	NYSE	AKR	Fri, May 12, 2023	13.18	13.26	13.09	13.18
6206	NYSE	AKR	Thu, May 11, 2023	13.11	13.18	13.01	13.15
6205	NYSE	AKR	Wed, May 10, 2023	13.26	13.31	13.08	13.24
6204	NYSE	AKR	Tue, May 9, 2023	13.22	13.23	12.89	13.08
6203	NYSE	AKR	Mon, May 8, 2023	13.45	13.48	13.19	13.35
6202	NYSE	AKR	Fri, May 5, 2023	13.59	13.62	13.33	13.47
6201	NYSE	AKR	Thu, May 4, 2023	13.17	13.44	13.17	13.40
6200	NYSE	AKR	Wed, May 3, 2023	13.41	13.77	13.16	13.38
6199	NYSE	AKR	Tue, May 2, 2023	13.34	13.50	12.98	13.17
6198	NYSE	AKR	Mon, May 1, 2023	13.45	13.66	13.40	13.49
6197	NYSE	AKR	Fri, Apr 28, 2023	13.10	13.58	13.10	13.51
6196	NYSE	AKR	Thu, Apr 27, 2023	12.86	13.14	12.86	13.10
6195	NYSE	AKR	Wed, Apr 26, 2023	12.94	13.14	12.66	12.79
6194	NYSE	AKR	Tue, Apr 25, 2023	12.99	13.21	12.96	13.09
6193	NYSE	AKR	Mon, Apr 24, 2023	13.31	13.40	13.01	13.09
6192	NYSE	AKR	Fri, Apr 21, 2023	13.40	13.40	13.16	13.40
6191	NYSE	AKR	Thu, Apr 20, 2023	13.35	13.47	13.24	13.34
6190	NYSE	AKR	Wed, Apr 19, 2023	13.20	13.50	13.13	13.47
6189	NYSE	AKR	Tue, Apr 18, 2023	13.30	13.38	13.11	13.34
6188	NYSE	AKR	Mon, Apr 17, 2023	13.03	13.31	13.02	13.28
6187	NYSE	AKR	Fri, Apr 14, 2023	13.25	13.35	12.90	13.02
6186	NYSE	AKR	Thu, Apr 13, 2023	13.24	13.34	13.09	13.18
6185	NYSE	AKR	Wed, Apr 12, 2023	13.73	13.75	13.22	13.23
6184	NYSE	AKR	Tue, Apr 11, 2023	13.65	13.77	13.51	13.59
6183	NYSE	AKR	Mon, Apr 10, 2023	13.61	13.72	13.37	13.61
6182	NYSE	AKR	Thu, Apr 6, 2023	13.61	13.70	13.49	13.69
6181	NYSE	AKR	Wed, Apr 5, 2023	13.71	13.75	13.47	13.52
6180	NYSE	AKR	Tue, Apr 4, 2023	13.97	13.97	13.55	13.78
6179	NYSE	AKR	Mon, Apr 3, 2023	13.99	14.12	13.71	13.89
6178	NYSE	AKR	Fri, Mar 31, 2023	13.62	13.95	13.62	13.95
6177	NYSE	AKR	Thu, Mar 30, 2023	13.62	13.68	13.38	13.52
6176	NYSE	AKR	Wed, Mar 29, 2023	13.62	13.65	13.37	13.42
6175	NYSE	AKR	Tue, Mar 28, 2023	13.28	13.50	13.18	13.42
6174	NYSE	AKR	Mon, Mar 27, 2023	13.50	13.53	13.29	13.34
6173	NYSE	AKR	Fri, Mar 24, 2023	12.71	13.29	12.67	13.27
6172	NYSE	AKR	Thu, Mar 23, 2023	12.91	13.22	12.73	12.83
6171	NYSE	AKR	Wed, Mar 22, 2023	13.64	13.66	12.86	12.92
6170	NYSE	AKR	Tue, Mar 21, 2023	13.58	13.74	13.51	13.62
6169	NYSE	AKR	Mon, Mar 20, 2023	13.20	13.53	13.20	13.35
6168	NYSE	AKR	Fri, Mar 17, 2023	13.48	13.48	12.98	13.06
6167	NYSE	AKR	Thu, Mar 16, 2023	13.61	13.97	13.23	13.64
6166	NYSE	AKR	Wed, Mar 15, 2023	13.33	13.75	13.30	13.71
6165	NYSE	AKR	Tue, Mar 14, 2023	13.68	14.03	13.60	13.73
6164	NYSE	AKR	Mon, Mar 13, 2023	12.99	13.39	12.91	13.22
6163	NYSE	AKR	Fri, Mar 10, 2023	13.69	13.76	13.04	13.18
6162	NYSE	AKR	Thu, Mar 9, 2023	14.07	14.12	13.79	13.79
6161	NYSE	AKR	Wed, Mar 8, 2023	14.03	14.13	13.89	14.11
6160	NYSE	AKR	Tue, Mar 7, 2023	14.34	14.42	13.75	13.94
6159	NYSE	AKR	Mon, Mar 6, 2023	14.67	14.67	14.29	14.37
6158	NYSE	AKR	Fri, Mar 3, 2023	14.64	14.64	14.36	14.59
6157	NYSE	AKR	Thu, Mar 2, 2023	14.40	14.55	14.33	14.49
6156	NYSE	AKR	Wed, Mar 1, 2023	14.50	14.53	14.16	14.48
6155	NYSE	AKR	Tue, Feb 28, 2023	14.61	14.87	14.57	14.57
6154	NYSE	AKR	Mon, Feb 27, 2023	14.76	14.81	14.49	14.61
6153	NYSE	AKR	Fri, Feb 24, 2023	14.50	14.59	14.42	14.58
6152	NYSE	AKR	Thu, Feb 23, 2023	14.56	14.73	14.35	14.72
6151	NYSE	AKR	Wed, Feb 22, 2023	14.58	14.71	14.42	14.47
6150	NYSE	AKR	Tue, Feb 21, 2023	14.95	15.06	14.42	14.54
6149	NYSE	AKR	Fri, Feb 17, 2023	15.37	15.37	15.00	15.16
6148	NYSE	AKR	Thu, Feb 16, 2023	15.00	15.32	14.91	15.31
6147	NYSE	AKR	Wed, Feb 15, 2023	15.49	15.49	15.04	15.34
6146	NYSE	AKR	Tue, Feb 14, 2023	15.00	15.25	14.95	14.99
6145	NYSE	AKR	Mon, Feb 13, 2023	14.96	15.24	14.96	15.13
6144	NYSE	AKR	Fri, Feb 10, 2023	14.69	15.03	14.69	15.00
6143	NYSE	AKR	Thu, Feb 9, 2023	15.33	15.37	14.80	14.80
6142	NYSE	AKR	Wed, Feb 8, 2023	15.34	15.48	15.10	15.15
6141	NYSE	AKR	Tue, Feb 7, 2023	15.35	15.64	15.22	15.50
6140	NYSE	AKR	Mon, Feb 6, 2023	15.52	15.57	15.22	15.47
6139	NYSE	AKR	Fri, Feb 3, 2023	15.76	15.84	15.53	15.70
6138	NYSE	AKR	Thu, Feb 2, 2023	15.71	16.23	15.71	15.98
6137	NYSE	AKR	Wed, Feb 1, 2023	15.44	15.74	15.21	15.54
6136	NYSE	AKR	Tue, Jan 31, 2023	15.04	15.53	15.01	15.53
6135	NYSE	AKR	Mon, Jan 30, 2023	15.46	15.50	15.05	15.06
6134	NYSE	AKR	Fri, Jan 27, 2023	15.06	15.66	15.02	15.61
6133	NYSE	AKR	Thu, Jan 26, 2023	15.09	15.19	14.98	15.16
6132	NYSE	AKR	Wed, Jan 25, 2023	15.12	15.13	14.96	14.99
6131	NYSE	AKR	Tue, Jan 24, 2023	15.05	15.22	14.95	15.16
6130	NYSE	AKR	Mon, Jan 23, 2023	14.83	15.13	14.80	15.08
6129	NYSE	AKR	Fri, Jan 20, 2023	14.81	14.97	14.58	14.97
6128	NYSE	AKR	Thu, Jan 19, 2023	14.79	14.91	14.69	14.77
6127	NYSE	AKR	Wed, Jan 18, 2023	15.28	15.34	14.75	14.88
6126	NYSE	AKR	Tue, Jan 17, 2023	15.04	15.32	15.04	15.22
6125	NYSE	AKR	Fri, Jan 13, 2023	15.26	15.30	15.01	15.06
6124	NYSE	AKR	Thu, Jan 12, 2023	14.80	15.44	14.60	15.44
6123	NYSE	AKR	Wed, Jan 11, 2023	14.09	14.65	14.08	14.64
6122	NYSE	AKR	Tue, Jan 10, 2023	14.03	14.09	13.87	13.98
6121	NYSE	AKR	Mon, Jan 9, 2023	14.57	14.61	14.14	14.15
6120	NYSE	AKR	Fri, Jan 6, 2023	14.47	14.64	14.40	14.52
6119	NYSE	AKR	Thu, Jan 5, 2023	14.61	14.61	14.31	14.43
6118	NYSE	AKR	Wed, Jan 4, 2023	14.67	14.90	14.61	14.73
6117	NYSE	AKR	Tue, Jan 3, 2023	14.70	14.78	14.24	14.50
6116	NYSE	AKR	Fri, Dec 30, 2022	14.28	14.40	14.16	14.35
6115	NYSE	AKR	Thu, Dec 29, 2022	14.01	14.36	13.96	14.35
6114	NYSE	AKR	Wed, Dec 28, 2022	14.46	14.48	14.00	13.83
6113	NYSE	AKR	Tue, Dec 27, 2022	14.35	14.39	14.22	14.39
6112	NYSE	AKR	Fri, Dec 23, 2022	14.09	14.30	14.03	14.30
6111	NYSE	AKR	Thu, Dec 22, 2022	13.99	14.12	13.71	14.11
6110	NYSE	AKR	Wed, Dec 21, 2022	14.18	14.40	14.07	14.14
6109	NYSE	AKR	Tue, Dec 20, 2022	13.87	14.11	13.75	14.08
6108	NYSE	AKR	Mon, Dec 19, 2022	14.22	14.22	13.90	13.97
6107	NYSE	AKR	Fri, Dec 16, 2022	14.38	14.56	13.96	14.28
6106	NYSE	AKR	Thu, Dec 15, 2022	14.74	14.89	14.64	14.70
6105	NYSE	AKR	Wed, Dec 14, 2022	14.30	15.22	14.30	14.99
6104	NYSE	AKR	Tue, Dec 13, 2022	15.34	15.43	14.87	14.98
6103	NYSE	AKR	Mon, Dec 12, 2022	14.83	14.83	14.58	14.74
6102	NYSE	AKR	Fri, Dec 9, 2022	14.67	14.85	14.67	14.70
6101	NYSE	AKR	Thu, Dec 8, 2022	14.83	14.99	14.76	14.82
6100	NYSE	AKR	Wed, Dec 7, 2022	14.57	14.96	14.55	14.72
6099	NYSE	AKR	Tue, Dec 6, 2022	14.78	14.82	14.58	14.64
6098	NYSE	AKR	Mon, Dec 5, 2022	15.00	15.09	14.78	14.81
6097	NYSE	AKR	Fri, Dec 2, 2022	14.94	15.29	14.93	15.16
6096	NYSE	AKR	Thu, Dec 1, 2022	15.46	15.55	14.99	15.10
6095	NYSE	AKR	Wed, Nov 30, 2022	15.10	15.44	14.95	15.38
6094	NYSE	AKR	Tue, Nov 29, 2022	14.70	15.23	14.66	15.20
6093	NYSE	AKR	Mon, Nov 28, 2022	15.03	15.08	14.65	14.69
6092	NYSE	AKR	Fri, Nov 25, 2022	15.15	15.22	15.09	15.18
6091	NYSE	AKR	Wed, Nov 23, 2022	14.89	15.09	14.88	15.07
6090	NYSE	AKR	Tue, Nov 22, 2022	14.99	15.11	14.89	15.00
6089	NYSE	AKR	Mon, Nov 21, 2022	14.86	14.95	14.71	14.86
6088	NYSE	AKR	Fri, Nov 18, 2022	15.34	15.37	14.82	14.90
6087	NYSE	AKR	Thu, Nov 17, 2022	14.58	14.96	14.52	14.95
6086	NYSE	AKR	Wed, Nov 16, 2022	15.15	15.15	14.77	14.78
6085	NYSE	AKR	Tue, Nov 15, 2022	15.20	15.32	15.06	15.23
6084	NYSE	AKR	Mon, Nov 14, 2022	15.06	15.19	14.89	14.94
6083	NYSE	AKR	Fri, Nov 11, 2022	15.24	15.32	15.07	15.11
6082	NYSE	AKR	Thu, Nov 10, 2022	14.65	15.28	14.65	15.19
6081	NYSE	AKR	Wed, Nov 9, 2022	14.12	14.35	13.99	14.08
6080	NYSE	AKR	Tue, Nov 8, 2022	14.40	14.42	14.11	14.19
6079	NYSE	AKR	Mon, Nov 7, 2022	14.30	14.45	13.83	14.33
6078	NYSE	AKR	Fri, Nov 4, 2022	13.97	14.32	13.90	14.15
6077	NYSE	AKR	Thu, Nov 3, 2022	13.64	13.83	13.23	13.75
6076	NYSE	AKR	Wed, Nov 2, 2022	14.26	14.26	13.64	13.77
6075	NYSE	AKR	Tue, Nov 1, 2022	14.18	14.24	13.98	14.19
6074	NYSE	AKR	Mon, Oct 31, 2022	13.79	14.04	13.78	13.97
6073	NYSE	AKR	Fri, Oct 28, 2022	13.75	13.98	13.59	13.97
6072	NYSE	AKR	Thu, Oct 27, 2022	13.77	13.90	13.63	13.70
6071	NYSE	AKR	Wed, Oct 26, 2022	13.70	13.91	13.58	13.60
6070	NYSE	AKR	Tue, Oct 25, 2022	13.02	13.86	13.02	13.80
6069	NYSE	AKR	Mon, Oct 24, 2022	13.16	13.29	13.04	13.05
6068	NYSE	AKR	Fri, Oct 21, 2022	12.81	13.03	12.69	13.02
6067	NYSE	AKR	Thu, Oct 20, 2022	13.08	13.20	12.70	12.71
6066	NYSE	AKR	Wed, Oct 19, 2022	13.18	13.32	12.88	13.03
6065	NYSE	AKR	Tue, Oct 18, 2022	13.46	13.57	13.24	13.41
6064	NYSE	AKR	Mon, Oct 17, 2022	13.10	13.33	13.09	13.21
6063	NYSE	AKR	Fri, Oct 14, 2022	13.25	13.33	12.72	12.77
6062	NYSE	AKR	Thu, Oct 13, 2022	12.46	13.09	12.28	13.03
6061	NYSE	AKR	Wed, Oct 12, 2022	12.76	12.86	12.58	12.73
6060	NYSE	AKR	Tue, Oct 11, 2022	12.45	12.89	12.39	12.79
6059	NYSE	AKR	Mon, Oct 10, 2022	12.55	12.69	12.46	12.48
6058	NYSE	AKR	Fri, Oct 7, 2022	12.66	12.81	12.36	12.47
6057	NYSE	AKR	Thu, Oct 6, 2022	13.06	13.27	12.78	12.79
6056	NYSE	AKR	Wed, Oct 5, 2022	13.09	13.24	12.75	13.20
6055	NYSE	AKR	Tue, Oct 4, 2022	13.05	13.44	13.05	13.40
6054	NYSE	AKR	Mon, Oct 3, 2022	12.89	12.94	12.49	12.85
6053	NYSE	AKR	Fri, Sep 30, 2022	12.50	12.73	12.41	12.62
6052	NYSE	AKR	Thu, Sep 29, 2022	12.86	13.04	12.30	12.49
6051	NYSE	AKR	Wed, Sep 28, 2022	13.00	13.40	12.89	13.09
6050	NYSE	AKR	Tue, Sep 27, 2022	13.04	13.15	12.79	12.86
6049	NYSE	AKR	Mon, Sep 26, 2022	13.61	13.65	12.73	12.91
6048	NYSE	AKR	Fri, Sep 23, 2022	13.97	14.03	13.59	13.75
6047	NYSE	AKR	Thu, Sep 22, 2022	14.77	14.77	14.17	14.20
6046	NYSE	AKR	Wed, Sep 21, 2022	15.30	15.30	14.77	14.77
6045	NYSE	AKR	Tue, Sep 20, 2022	15.26	15.26	14.94	15.13
6044	NYSE	AKR	Mon, Sep 19, 2022	15.68	15.68	15.20	15.45
6043	NYSE	AKR	Fri, Sep 16, 2022	14.95	15.34	14.80	15.33
6042	NYSE	AKR	Thu, Sep 15, 2022	15.19	15.38	15.07	15.07
6041	NYSE	AKR	Wed, Sep 14, 2022	15.46	15.48	15.05	15.27
6040	NYSE	AKR	Tue, Sep 13, 2022	16.17	16.21	15.45	15.54
6039	NYSE	AKR	Mon, Sep 12, 2022	16.59	16.76	16.46	16.50
6038	NYSE	AKR	Fri, Sep 9, 2022	16.30	16.56	16.24	16.46
6037	NYSE	AKR	Thu, Sep 8, 2022	16.06	16.38	15.92	16.18
6036	NYSE	AKR	Wed, Sep 7, 2022	15.79	16.21	15.79	16.21
6035	NYSE	AKR	Tue, Sep 6, 2022	16.02	16.09	15.70	15.90
6034	NYSE	AKR	Fri, Sep 2, 2022	15.98	16.05	15.75	15.87
6033	NYSE	AKR	Thu, Sep 1, 2022	15.72	15.86	15.52	15.79
6032	NYSE	AKR	Wed, Aug 31, 2022	16.34	16.38	15.91	15.93
6031	NYSE	AKR	Tue, Aug 30, 2022	16.37	16.45	16.19	16.21
6030	NYSE	AKR	Mon, Aug 29, 2022	16.45	16.52	16.23	16.27
6029	NYSE	AKR	Fri, Aug 26, 2022	17.02	17.02	16.44	16.60
6028	NYSE	AKR	Thu, Aug 25, 2022	16.55	16.99	16.55	16.94
6027	NYSE	AKR	Wed, Aug 24, 2022	16.54	16.80	16.54	16.61
6026	NYSE	AKR	Tue, Aug 23, 2022	16.68	16.86	16.51	16.61
6025	NYSE	AKR	Mon, Aug 22, 2022	16.90	16.91	16.63	16.66
6024	NYSE	AKR	Fri, Aug 19, 2022	17.55	17.59	17.04	17.19
6023	NYSE	AKR	Thu, Aug 18, 2022	17.52	17.77	17.52	17.67
6022	NYSE	AKR	Wed, Aug 17, 2022	17.84	17.86	17.56	17.60
6021	NYSE	AKR	Tue, Aug 16, 2022	17.80	18.11	17.68	18.07
6020	NYSE	AKR	Mon, Aug 15, 2022	17.81	17.85	17.64	17.81
6019	NYSE	AKR	Fri, Aug 12, 2022	17.47	17.82	17.42	17.80
6018	NYSE	AKR	Thu, Aug 11, 2022	17.33	17.57	17.19	17.32
6017	NYSE	AKR	Wed, Aug 10, 2022	16.85	17.15	16.72	17.07
6016	NYSE	AKR	Tue, Aug 9, 2022	16.61	16.61	16.22	16.47
6015	NYSE	AKR	Mon, Aug 8, 2022	16.38	16.77	16.38	16.58
6014	NYSE	AKR	Fri, Aug 5, 2022	16.22	16.23	15.96	16.20
6013	NYSE	AKR	Thu, Aug 4, 2022	16.20	16.44	16.02	16.23
6012	NYSE	AKR	Wed, Aug 3, 2022	16.69	16.94	16.13	16.32
6011	NYSE	AKR	Tue, Aug 2, 2022	17.13	17.17	16.72	16.73
6010	NYSE	AKR	Mon, Aug 1, 2022	16.97	17.20	16.74	17.09
6009	NYSE	AKR	Fri, Jul 29, 2022	17.05	17.21	16.93	17.13
6008	NYSE	AKR	Thu, Jul 28, 2022	16.89	17.07	16.74	17.07
6007	NYSE	AKR	Wed, Jul 27, 2022	16.57	16.85	16.41	16.76
6006	NYSE	AKR	Tue, Jul 26, 2022	16.64	16.68	16.33	16.40
6005	NYSE	AKR	Mon, Jul 25, 2022	16.66	16.74	16.48	16.67
6004	NYSE	AKR	Fri, Jul 22, 2022	16.89	16.98	16.49	16.60
6003	NYSE	AKR	Thu, Jul 21, 2022	16.65	16.79	16.29	16.79
6002	NYSE	AKR	Wed, Jul 20, 2022	16.68	16.93	16.54	16.78
6001	NYSE	AKR	Tue, Jul 19, 2022	16.59	16.85	16.48	16.72
6000	NYSE	AKR	Mon, Jul 18, 2022	16.18	16.42	16.13	16.36
5999	NYSE	AKR	Fri, Jul 15, 2022	15.94	16.06	15.64	16.00
5998	NYSE	AKR	Thu, Jul 14, 2022	15.57	15.78	15.48	15.61
5997	NYSE	AKR	Wed, Jul 13, 2022	16.01	16.14	15.82	15.90
5996	NYSE	AKR	Tue, Jul 12, 2022	15.60	16.22	15.57	16.17
5995	NYSE	AKR	Mon, Jul 11, 2022	15.51	15.74	15.37	15.73
5994	NYSE	AKR	Fri, Jul 8, 2022	15.77	15.87	15.49	15.69
5993	NYSE	AKR	Thu, Jul 7, 2022	15.89	15.97	15.72	15.79
5992	NYSE	AKR	Wed, Jul 6, 2022	16.00	16.22	15.62	15.74
5991	NYSE	AKR	Tue, Jul 5, 2022	15.94	16.03	15.59	16.03
5990	NYSE	AKR	Fri, Jul 1, 2022	15.62	16.23	15.59	16.16
5989	NYSE	AKR	Thu, Jun 30, 2022	15.13	15.76	14.90	15.62
5988	NYSE	AKR	Wed, Jun 29, 2022	15.94	16.07	15.67	15.86
5987	NYSE	AKR	Tue, Jun 28, 2022	16.68	16.87	16.19	16.03
5986	NYSE	AKR	Mon, Jun 27, 2022	16.29	16.53	16.08	16.46
5985	NYSE	AKR	Fri, Jun 24, 2022	16.01	16.37	15.96	16.19
5984	NYSE	AKR	Thu, Jun 23, 2022	15.58	15.94	15.53	15.88
5983	NYSE	AKR	Wed, Jun 22, 2022	15.49	15.95	15.37	15.60
5982	NYSE	AKR	Tue, Jun 21, 2022	16.05	16.25	15.72	15.74
5981	NYSE	AKR	Fri, Jun 17, 2022	16.05	16.34	15.76	15.89
5980	NYSE	AKR	Thu, Jun 16, 2022	15.89	16.07	15.56	15.87
5979	NYSE	AKR	Wed, Jun 15, 2022	16.19	16.52	15.96	16.23
5978	NYSE	AKR	Tue, Jun 14, 2022	16.59	16.59	15.85	16.09
5977	NYSE	AKR	Mon, Jun 13, 2022	17.47	17.59	16.46	16.50
5976	NYSE	AKR	Fri, Jun 10, 2022	18.20	18.47	17.89	17.89
5975	NYSE	AKR	Thu, Jun 9, 2022	19.25	19.25	18.45	18.50
5974	NYSE	AKR	Wed, Jun 8, 2022	19.44	19.61	19.14	19.32
5973	NYSE	AKR	Tue, Jun 7, 2022	19.18	19.66	18.99	19.66
5972	NYSE	AKR	Mon, Jun 6, 2022	19.58	19.86	19.16	19.34
5971	NYSE	AKR	Fri, Jun 3, 2022	19.59	19.64	19.21	19.35
5970	NYSE	AKR	Thu, Jun 2, 2022	19.43	19.63	19.26	19.59
5969	NYSE	AKR	Wed, Jun 1, 2022	19.78	19.83	18.97	19.50
5968	NYSE	AKR	Tue, May 31, 2022	19.77	19.95	19.60	19.66
5967	NYSE	AKR	Fri, May 27, 2022	19.74	20.10	19.56	19.99
5966	NYSE	AKR	Thu, May 26, 2022	19.03	19.63	18.97	19.51
5965	NYSE	AKR	Wed, May 25, 2022	18.24	18.78	18.24	18.75
5964	NYSE	AKR	Tue, May 24, 2022	18.17	18.46	17.65	18.33
5963	NYSE	AKR	Mon, May 23, 2022	18.41	18.50	18.03	18.20
5962	NYSE	AKR	Fri, May 20, 2022	19.12	19.25	17.85	18.20
5961	NYSE	AKR	Thu, May 19, 2022	19.39	19.72	18.94	18.94
5960	NYSE	AKR	Wed, May 18, 2022	20.27	20.39	19.53	19.64
5959	NYSE	AKR	Tue, May 17, 2022	20.08	20.52	20.04	20.46
5958	NYSE	AKR	Mon, May 16, 2022	19.72	19.99	19.50	19.75
5957	NYSE	AKR	Fri, May 13, 2022	19.40	19.70	19.23	19.69
5956	NYSE	AKR	Thu, May 12, 2022	18.82	19.25	18.57	19.23
5955	NYSE	AKR	Wed, May 11, 2022	19.04	19.46	18.69	18.74
5954	NYSE	AKR	Tue, May 10, 2022	19.50	19.78	18.80	18.95
5953	NYSE	AKR	Mon, May 9, 2022	19.86	19.91	19.21	19.33
5952	NYSE	AKR	Fri, May 6, 2022	20.38	20.72	19.99	20.06
5951	NYSE	AKR	Thu, May 5, 2022	21.21	21.39	20.32	20.57
5950	NYSE	AKR	Wed, May 4, 2022	20.72	21.47	20.66	21.41
5949	NYSE	AKR	Tue, May 3, 2022	20.20	20.88	20.03	20.74
5948	NYSE	AKR	Mon, May 2, 2022	20.99	21.19	20.02	20.31
5947	NYSE	AKR	Fri, Apr 29, 2022	21.64	21.88	20.85	20.92
5946	NYSE	AKR	Thu, Apr 28, 2022	21.16	21.90	20.86	21.75
5945	NYSE	AKR	Wed, Apr 27, 2022	21.17	21.17	20.84	20.96
5944	NYSE	AKR	Tue, Apr 26, 2022	20.88	21.17	20.88	21.10
5943	NYSE	AKR	Mon, Apr 25, 2022	20.93	21.13	20.55	21.04
5942	NYSE	AKR	Fri, Apr 22, 2022	21.30	21.35	20.99	21.03
5941	NYSE	AKR	Thu, Apr 21, 2022	21.91	22.01	21.42	21.44
5940	NYSE	AKR	Wed, Apr 20, 2022	21.68	21.96	21.68	21.75
5939	NYSE	AKR	Tue, Apr 19, 2022	21.32	21.69	21.32	21.51
5938	NYSE	AKR	Mon, Apr 18, 2022	21.06	21.43	21.06	21.24
5937	NYSE	AKR	Thu, Apr 14, 2022	21.35	21.51	21.15	21.19
5936	NYSE	AKR	Wed, Apr 13, 2022	20.96	21.38	20.81	21.30
5935	NYSE	AKR	Tue, Apr 12, 2022	20.82	21.22	20.79	20.94
5934	NYSE	AKR	Mon, Apr 11, 2022	20.77	21.08	20.61	20.70
5933	NYSE	AKR	Fri, Apr 8, 2022	20.86	21.05	20.74	20.77
5932	NYSE	AKR	Thu, Apr 7, 2022	21.12	21.14	20.53	20.83
5931	NYSE	AKR	Wed, Apr 6, 2022	20.89	21.20	20.73	21.12
5930	NYSE	AKR	Tue, Apr 5, 2022	21.42	21.72	20.96	20.97
5929	NYSE	AKR	Mon, Apr 4, 2022	21.73	21.73	21.16	21.45
5928	NYSE	AKR	Fri, Apr 1, 2022	21.75	21.88	21.39	21.76
5927	NYSE	AKR	Thu, Mar 31, 2022	21.93	22.16	21.63	21.67
5926	NYSE	AKR	Wed, Mar 30, 2022	22.23	22.34	21.82	21.93
5925	NYSE	AKR	Tue, Mar 29, 2022	21.96	22.63	21.96	22.22
5924	NYSE	AKR	Mon, Mar 28, 2022	21.79	21.81	21.51	21.65
5923	NYSE	AKR	Fri, Mar 25, 2022	21.29	21.75	21.29	21.73
5922	NYSE	AKR	Thu, Mar 24, 2022	21.44	21.59	21.15	21.24
5921	NYSE	AKR	Wed, Mar 23, 2022	21.79	21.79	21.35	21.39
5920	NYSE	AKR	Tue, Mar 22, 2022	21.93	22.21	21.74	21.90
5919	NYSE	AKR	Mon, Mar 21, 2022	22.05	22.19	21.63	21.77
5918	NYSE	AKR	Fri, Mar 18, 2022	22.12	22.12	21.84	22.00
5917	NYSE	AKR	Thu, Mar 17, 2022	21.74	22.21	21.57	21.99
5916	NYSE	AKR	Wed, Mar 16, 2022	21.65	21.98	21.15	21.93
5915	NYSE	AKR	Tue, Mar 15, 2022	21.58	21.92	21.32	21.56
5914	NYSE	AKR	Mon, Mar 14, 2022	21.86	22.05	21.46	21.52
5913	NYSE	AKR	Fri, Mar 11, 2022	21.88	22.15	21.56	21.58
5912	NYSE	AKR	Thu, Mar 10, 2022	21.40	21.81	21.32	21.77
5911	NYSE	AKR	Wed, Mar 9, 2022	22.00	22.26	21.71	21.74
5910	NYSE	AKR	Tue, Mar 8, 2022	21.35	21.85	21.12	21.60
5909	NYSE	AKR	Mon, Mar 7, 2022	22.01	22.01	21.25	21.26
5908	NYSE	AKR	Fri, Mar 4, 2022	21.76	22.04	21.40	21.98
5907	NYSE	AKR	Thu, Mar 3, 2022	21.78	22.03	21.61	21.99
5906	NYSE	AKR	Wed, Mar 2, 2022	21.35	21.84	21.30	21.73
5905	NYSE	AKR	Tue, Mar 1, 2022	21.41	21.56	21.03	21.20
5904	NYSE	AKR	Mon, Feb 28, 2022	21.38	21.87	21.29	21.44
5903	NYSE	AKR	Fri, Feb 25, 2022	21.36	21.98	21.36	21.78
5902	NYSE	AKR	Thu, Feb 24, 2022	20.40	21.34	20.25	21.19
5901	NYSE	AKR	Wed, Feb 23, 2022	21.36	21.49	20.84	20.88
5900	NYSE	AKR	Tue, Feb 22, 2022	21.22	21.40	20.88	21.14
5899	NYSE	AKR	Fri, Feb 18, 2022	20.95	21.60	20.95	21.26
5898	NYSE	AKR	Thu, Feb 17, 2022	20.73	21.23	20.73	20.94
5897	NYSE	AKR	Wed, Feb 16, 2022	20.22	20.97	19.95	20.88
5896	NYSE	AKR	Tue, Feb 15, 2022	19.74	19.97	19.67	19.88
5895	NYSE	AKR	Mon, Feb 14, 2022	19.87	19.94	19.18	19.50
5894	NYSE	AKR	Fri, Feb 11, 2022	20.13	20.40	19.48	19.86
5893	NYSE	AKR	Thu, Feb 10, 2022	19.57	20.41	19.57	20.00
5892	NYSE	AKR	Wed, Feb 9, 2022	19.83	20.04	19.50	19.92
5891	NYSE	AKR	Tue, Feb 8, 2022	19.40	19.72	19.32	19.69
5890	NYSE	AKR	Mon, Feb 7, 2022	19.20	19.42	19.07	19.40
5889	NYSE	AKR	Fri, Feb 4, 2022	19.09	19.36	18.60	19.17
5888	NYSE	AKR	Thu, Feb 3, 2022	19.61	19.74	19.19	19.26
5887	NYSE	AKR	Wed, Feb 2, 2022	19.56	19.76	19.50	19.68
5886	NYSE	AKR	Tue, Feb 1, 2022	19.80	19.81	19.19	19.57
5885	NYSE	AKR	Mon, Jan 31, 2022	19.72	19.92	19.43	19.79
5884	NYSE	AKR	Fri, Jan 28, 2022	19.60	19.89	19.00	19.89
5883	NYSE	AKR	Thu, Jan 27, 2022	20.07	20.25	19.28	19.60
5882	NYSE	AKR	Wed, Jan 26, 2022	20.54	20.82	19.84	19.93
5881	NYSE	AKR	Tue, Jan 25, 2022	19.40	20.45	19.40	20.28
5880	NYSE	AKR	Mon, Jan 24, 2022	19.78	20.18	19.26	20.11
5879	NYSE	AKR	Fri, Jan 21, 2022	20.57	20.77	20.15	20.17
5878	NYSE	AKR	Thu, Jan 20, 2022	20.87	21.48	20.52	20.57
5877	NYSE	AKR	Wed, Jan 19, 2022	21.88	21.92	20.85	20.94
5876	NYSE	AKR	Tue, Jan 18, 2022	22.45	22.52	21.76	21.81
5875	NYSE	AKR	Fri, Jan 14, 2022	22.39	22.53	22.16	22.46
5874	NYSE	AKR	Thu, Jan 13, 2022	22.09	22.64	22.09	22.51
5873	NYSE	AKR	Wed, Jan 12, 2022	21.86	22.02	21.78	21.91
5872	NYSE	AKR	Tue, Jan 11, 2022	22.01	22.06	21.58	21.86
5871	NYSE	AKR	Mon, Jan 10, 2022	22.10	22.18	21.84	22.04
5870	NYSE	AKR	Fri, Jan 7, 2022	22.14	22.50	21.98	22.19
5869	NYSE	AKR	Thu, Jan 6, 2022	22.34	22.53	22.15	22.25
5868	NYSE	AKR	Wed, Jan 5, 2022	22.48	22.60	22.06	22.14
5867	NYSE	AKR	Tue, Jan 4, 2022	22.09	22.60	21.98	22.41
5866	NYSE	AKR	Mon, Jan 3, 2022	21.81	22.31	21.76	22.00
5865	NYSE	AKR	Fri, Dec 31, 2021	21.66	22.10	21.55	21.83
5864	NYSE	AKR	Thu, Dec 30, 2021	21.66	21.92	21.61	21.79
5863	NYSE	AKR	Wed, Dec 29, 2021	21.87	21.87	21.54	21.59
5862	NYSE	AKR	Tue, Dec 28, 2021	21.50	21.80	21.41	21.79
5861	NYSE	AKR	Mon, Dec 27, 2021	21.33	21.59	21.07	21.58
5860	NYSE	AKR	Thu, Dec 23, 2021	21.49	21.57	21.16	21.38
5859	NYSE	AKR	Wed, Dec 22, 2021	21.38	21.53	21.22	21.37
5858	NYSE	AKR	Tue, Dec 21, 2021	20.58	21.38	20.58	21.33
5857	NYSE	AKR	Mon, Dec 20, 2021	20.24	20.48	19.74	20.42
5856	NYSE	AKR	Fri, Dec 17, 2021	19.94	20.76	19.94	20.48
5855	NYSE	AKR	Thu, Dec 16, 2021	20.80	20.96	20.38	20.41
5854	NYSE	AKR	Wed, Dec 15, 2021	20.70	20.81	20.21	20.58
5853	NYSE	AKR	Tue, Dec 14, 2021	20.85	21.22	20.69	20.79
5852	NYSE	AKR	Mon, Dec 13, 2021	21.22	21.22	20.58	20.85
5851	NYSE	AKR	Fri, Dec 10, 2021	21.77	21.80	21.05	21.40
5850	NYSE	AKR	Thu, Dec 9, 2021	22.02	22.18	21.59	21.61
5849	NYSE	AKR	Wed, Dec 8, 2021	21.96	22.29	21.78	22.25
5848	NYSE	AKR	Tue, Dec 7, 2021	22.14	22.36	21.73	21.94
5847	NYSE	AKR	Mon, Dec 6, 2021	21.50	21.95	21.18	21.85
5846	NYSE	AKR	Fri, Dec 3, 2021	21.03	21.30	20.78	21.03
5845	NYSE	AKR	Thu, Dec 2, 2021	20.28	21.19	20.03	20.98
5844	NYSE	AKR	Wed, Dec 1, 2021	20.76	21.29	19.88	19.90
5843	NYSE	AKR	Tue, Nov 30, 2021	20.99	20.99	20.18	20.19
5842	NYSE	AKR	Mon, Nov 29, 2021	21.45	21.51	20.93	21.36
5841	NYSE	AKR	Fri, Nov 26, 2021	21.54	22.09	20.58	21.19
5840	NYSE	AKR	Wed, Nov 24, 2021	22.02	22.54	21.98	22.44
5839	NYSE	AKR	Tue, Nov 23, 2021	22.24	22.45	22.17	22.17
5838	NYSE	AKR	Mon, Nov 22, 2021	22.18	22.45	21.85	22.21
5837	NYSE	AKR	Fri, Nov 19, 2021	22.13	22.24	21.96	22.11
5836	NYSE	AKR	Thu, Nov 18, 2021	22.32	22.52	22.24	22.43
5835	NYSE	AKR	Wed, Nov 17, 2021	22.13	22.31	21.70	22.26
5834	NYSE	AKR	Tue, Nov 16, 2021	22.47	22.47	21.91	22.24
5833	NYSE	AKR	Mon, Nov 15, 2021	22.38	22.53	22.25	22.46
5832	NYSE	AKR	Fri, Nov 12, 2021	22.82	22.82	22.24	22.30
5831	NYSE	AKR	Thu, Nov 11, 2021	22.71	22.86	22.52	22.83
5830	NYSE	AKR	Wed, Nov 10, 2021	22.37	22.81	22.37	22.66
5829	NYSE	AKR	Tue, Nov 9, 2021	22.43	22.66	22.38	22.45
5828	NYSE	AKR	Mon, Nov 8, 2021	23.14	23.33	22.42	22.58
5827	NYSE	AKR	Fri, Nov 5, 2021	22.85	23.30	22.81	23.10
5826	NYSE	AKR	Thu, Nov 4, 2021	22.89	23.00	22.28	22.40
5825	NYSE	AKR	Wed, Nov 3, 2021	21.92	22.89	21.92	22.74
5824	NYSE	AKR	Tue, Nov 2, 2021	22.33	22.33	21.91	22.04
5823	NYSE	AKR	Mon, Nov 1, 2021	21.29	22.08	21.06	21.97
5822	NYSE	AKR	Fri, Oct 29, 2021	21.58	21.76	21.35	21.38
5821	NYSE	AKR	Thu, Oct 28, 2021	22.00	22.00	21.53	21.65
5820	NYSE	AKR	Wed, Oct 27, 2021	20.49	22.31	20.49	21.94
5819	NYSE	AKR	Tue, Oct 26, 2021	22.63	22.74	22.49	22.56
5818	NYSE	AKR	Mon, Oct 25, 2021	22.55	22.66	22.38	22.58
5817	NYSE	AKR	Fri, Oct 22, 2021	22.49	22.80	22.32	22.54
5816	NYSE	AKR	Thu, Oct 21, 2021	22.71	22.95	22.51	22.53
5815	NYSE	AKR	Wed, Oct 20, 2021	22.45	22.80	22.22	22.77
5814	NYSE	AKR	Tue, Oct 19, 2021	22.92	23.00	22.34	22.52
5813	NYSE	AKR	Mon, Oct 18, 2021	22.51	22.84	22.27	22.84
5812	NYSE	AKR	Fri, Oct 15, 2021	22.99	23.00	22.38	22.43
5811	NYSE	AKR	Thu, Oct 14, 2021	22.56	22.60	22.32	22.53
5810	NYSE	AKR	Wed, Oct 13, 2021	21.91	22.34	21.75	22.32
5809	NYSE	AKR	Tue, Oct 12, 2021	21.76	22.08	21.52	21.99
5808	NYSE	AKR	Mon, Oct 11, 2021	21.55	21.89	21.30	21.70
5807	NYSE	AKR	Fri, Oct 8, 2021	21.62	21.81	21.37	21.55
5806	NYSE	AKR	Thu, Oct 7, 2021	21.46	21.78	21.30	21.62
5805	NYSE	AKR	Wed, Oct 6, 2021	20.86	21.36	20.61	21.27
5804	NYSE	AKR	Tue, Oct 5, 2021	21.70	21.70	21.09	21.10
5803	NYSE	AKR	Mon, Oct 4, 2021	21.32	21.72	21.31	21.64
5802	NYSE	AKR	Fri, Oct 1, 2021	20.55	21.47	20.54	21.30
5801	NYSE	AKR	Thu, Sep 30, 2021	21.12	21.12	20.37	20.41
5800	NYSE	AKR	Wed, Sep 29, 2021	20.72	21.16	20.48	21.06
5799	NYSE	AKR	Tue, Sep 28, 2021	20.28	20.78	20.03	20.52
5798	NYSE	AKR	Mon, Sep 27, 2021	20.48	20.88	20.22	20.28
5797	NYSE	AKR	Fri, Sep 24, 2021	20.58	20.63	20.33	20.43
5796	NYSE	AKR	Thu, Sep 23, 2021	20.45	20.85	20.45	20.61
5795	NYSE	AKR	Wed, Sep 22, 2021	20.28	20.55	20.11	20.36
5794	NYSE	AKR	Tue, Sep 21, 2021	20.31	20.42	20.07	20.08
5793	NYSE	AKR	Mon, Sep 20, 2021	19.79	20.18	19.66	20.09
5792	NYSE	AKR	Fri, Sep 17, 2021	20.87	21.07	20.25	20.25
5791	NYSE	AKR	Thu, Sep 16, 2021	20.68	21.08	20.68	20.82
5790	NYSE	AKR	Wed, Sep 15, 2021	20.48	20.88	20.41	20.73
5789	NYSE	AKR	Tue, Sep 14, 2021	20.96	20.96	20.51	20.65
5788	NYSE	AKR	Mon, Sep 13, 2021	20.23	20.81	20.22	20.76
5787	NYSE	AKR	Fri, Sep 10, 2021	20.77	20.83	20.03	20.03
5786	NYSE	AKR	Thu, Sep 9, 2021	20.89	21.05	20.53	20.55
5785	NYSE	AKR	Wed, Sep 8, 2021	21.03	21.34	20.86	20.90
5784	NYSE	AKR	Tue, Sep 7, 2021	21.41	21.50	20.98	21.15
5783	NYSE	AKR	Fri, Sep 3, 2021	21.37	21.48	21.00	21.37
5782	NYSE	AKR	Thu, Sep 2, 2021	21.54	21.54	21.26	21.45
5781	NYSE	AKR	Wed, Sep 1, 2021	21.32	21.48	21.07	21.43
5780	NYSE	AKR	Tue, Aug 31, 2021	21.22	21.36	21.10	21.22
5779	NYSE	AKR	Mon, Aug 30, 2021	21.58	21.58	20.97	21.23
5778	NYSE	AKR	Fri, Aug 27, 2021	21.01	21.70	20.92	21.45
5777	NYSE	AKR	Thu, Aug 26, 2021	21.07	21.21	20.84	20.90
5776	NYSE	AKR	Wed, Aug 25, 2021	21.06	21.44	20.75	21.14
5775	NYSE	AKR	Tue, Aug 24, 2021	20.75	21.00	20.51	20.98
5774	NYSE	AKR	Mon, Aug 23, 2021	20.77	20.88	20.51	20.63
5773	NYSE	AKR	Fri, Aug 20, 2021	20.31	20.78	20.12	20.60
5772	NYSE	AKR	Thu, Aug 19, 2021	20.36	20.47	19.95	20.38
5771	NYSE	AKR	Wed, Aug 18, 2021	20.45	20.79	20.31	20.49
5770	NYSE	AKR	Tue, Aug 17, 2021	20.78	20.89	20.19	20.51
5769	NYSE	AKR	Mon, Aug 16, 2021	21.19	21.56	20.90	20.98
5768	NYSE	AKR	Fri, Aug 13, 2021	21.49	21.56	21.33	21.42
5767	NYSE	AKR	Thu, Aug 12, 2021	21.80	21.82	21.26	21.43
5766	NYSE	AKR	Wed, Aug 11, 2021	21.35	21.76	21.15	21.64
5765	NYSE	AKR	Tue, Aug 10, 2021	21.37	21.68	21.22	21.47
5764	NYSE	AKR	Mon, Aug 9, 2021	21.62	21.62	21.26	21.34
5763	NYSE	AKR	Fri, Aug 6, 2021	21.73	21.95	21.53	21.85
5762	NYSE	AKR	Thu, Aug 5, 2021	20.75	21.43	20.75	21.41
5761	NYSE	AKR	Wed, Aug 4, 2021	20.80	21.28	20.59	20.62
5760	NYSE	AKR	Tue, Aug 3, 2021	21.29	21.29	20.71	21.08
5759	NYSE	AKR	Mon, Aug 2, 2021	21.43	21.93	21.03	21.08
5758	NYSE	AKR	Fri, Jul 30, 2021	21.26	21.74	21.00	21.40
5757	NYSE	AKR	Thu, Jul 29, 2021	21.02	21.80	20.48	21.23
5756	NYSE	AKR	Wed, Jul 28, 2021	21.23	21.37	20.66	21.17
5755	NYSE	AKR	Tue, Jul 27, 2021	20.94	21.26	20.77	21.08
5754	NYSE	AKR	Mon, Jul 26, 2021	21.09	21.46	20.88	21.19
5753	NYSE	AKR	Fri, Jul 23, 2021	21.03	21.21	20.65	20.97
5752	NYSE	AKR	Thu, Jul 22, 2021	21.50	21.54	20.84	20.90
5751	NYSE	AKR	Wed, Jul 21, 2021	21.37	21.86	21.28	21.68
5750	NYSE	AKR	Tue, Jul 20, 2021	20.21	21.30	20.10	21.11
5749	NYSE	AKR	Mon, Jul 19, 2021	20.57	21.06	19.78	20.14
5748	NYSE	AKR	Fri, Jul 16, 2021	21.70	21.84	21.18	21.21
5747	NYSE	AKR	Thu, Jul 15, 2021	21.70	21.88	21.27	21.50
5746	NYSE	AKR	Wed, Jul 14, 2021	21.89	22.20	21.79	21.89
5745	NYSE	AKR	Tue, Jul 13, 2021	22.57	22.57	21.76	21.82
5744	NYSE	AKR	Mon, Jul 12, 2021	21.68	22.60	21.62	22.59
5743	NYSE	AKR	Fri, Jul 9, 2021	21.29	21.90	21.12	21.85
5742	NYSE	AKR	Thu, Jul 8, 2021	21.02	21.32	20.64	21.03
5741	NYSE	AKR	Wed, Jul 7, 2021	21.90	21.98	21.13	21.35
5740	NYSE	AKR	Tue, Jul 6, 2021	22.25	22.34	21.48	22.04
5739	NYSE	AKR	Fri, Jul 2, 2021	22.51	22.59	22.14	22.25
5738	NYSE	AKR	Thu, Jul 1, 2021	21.97	22.56	21.85	22.37
5737	NYSE	AKR	Wed, Jun 30, 2021	21.81	22.18	21.77	21.96
5736	NYSE	AKR	Tue, Jun 29, 2021	21.82	22.20	21.64	21.91
5735	NYSE	AKR	Mon, Jun 28, 2021	22.09	22.09	21.58	21.79
5734	NYSE	AKR	Fri, Jun 25, 2021	21.98	22.27	21.89	22.16
5733	NYSE	AKR	Thu, Jun 24, 2021	22.07	22.16	21.67	21.98
5732	NYSE	AKR	Wed, Jun 23, 2021	21.38	21.80	21.37	21.55
5731	NYSE	AKR	Tue, Jun 22, 2021	21.63	21.66	21.35	21.46
5730	NYSE	AKR	Mon, Jun 21, 2021	21.28	21.86	21.05	21.76
5729	NYSE	AKR	Fri, Jun 18, 2021	21.26	21.40	20.99	21.07
5728	NYSE	AKR	Thu, Jun 17, 2021	21.87	21.89	21.00	21.44
5727	NYSE	AKR	Wed, Jun 16, 2021	21.97	22.05	21.74	21.85
5726	NYSE	AKR	Tue, Jun 15, 2021	22.31	22.43	21.97	22.03
5725	NYSE	AKR	Mon, Jun 14, 2021	22.52	22.70	22.26	22.43
5724	NYSE	AKR	Fri, Jun 11, 2021	22.56	22.66	22.29	22.52
5723	NYSE	AKR	Thu, Jun 10, 2021	22.80	22.87	22.56	22.62
5722	NYSE	AKR	Wed, Jun 9, 2021	22.67	22.97	22.52	22.77
5721	NYSE	AKR	Tue, Jun 8, 2021	22.32	22.83	22.23	22.65
5720	NYSE	AKR	Mon, Jun 7, 2021	21.79	22.24	21.74	22.06
5719	NYSE	AKR	Fri, Jun 4, 2021	22.07	22.24	21.49	21.74
5718	NYSE	AKR	Thu, Jun 3, 2021	22.27	22.38	21.90	22.08
5717	NYSE	AKR	Wed, Jun 2, 2021	22.16	22.33	21.88	22.31
5716	NYSE	AKR	Tue, Jun 1, 2021	21.90	22.30	21.63	22.05
5715	NYSE	AKR	Fri, May 28, 2021	21.65	21.80	21.46	21.70
5714	NYSE	AKR	Thu, May 27, 2021	21.83	21.87	21.56	21.58
5713	NYSE	AKR	Wed, May 26, 2021	20.94	21.61	20.83	21.52
5712	NYSE	AKR	Tue, May 25, 2021	21.55	21.86	20.89	20.91
5711	NYSE	AKR	Mon, May 24, 2021	21.04	21.60	20.88	21.47
5710	NYSE	AKR	Fri, May 21, 2021	21.18	21.38	20.88	20.96
5709	NYSE	AKR	Thu, May 20, 2021	21.27	21.27	20.76	21.15
5708	NYSE	AKR	Wed, May 19, 2021	20.93	21.26	20.45	21.26
5707	NYSE	AKR	Tue, May 18, 2021	21.38	21.49	21.03	21.06
5706	NYSE	AKR	Mon, May 17, 2021	21.28	21.42	21.06	21.37
5705	NYSE	AKR	Fri, May 14, 2021	21.11	21.31	20.97	21.30
5704	NYSE	AKR	Thu, May 13, 2021	20.29	21.07	20.29	20.94
5703	NYSE	AKR	Wed, May 12, 2021	21.31	21.45	20.13	20.31
5702	NYSE	AKR	Tue, May 11, 2021	21.31	21.42	20.80	21.34
5701	NYSE	AKR	Mon, May 10, 2021	22.08	22.29	21.75	21.75
5700	NYSE	AKR	Fri, May 7, 2021	21.58	22.04	21.40	21.96
5699	NYSE	AKR	Thu, May 6, 2021	21.13	21.67	20.85	21.64
5698	NYSE	AKR	Wed, May 5, 2021	21.22	21.30	20.79	21.04
5697	NYSE	AKR	Tue, May 4, 2021	21.31	21.48	20.88	21.30
5696	NYSE	AKR	Mon, May 3, 2021	21.17	21.43	21.00	21.25
5695	NYSE	AKR	Fri, Apr 30, 2021	21.21	21.51	20.89	20.89
5694	NYSE	AKR	Thu, Apr 29, 2021	21.55	21.82	20.95	21.35
5693	NYSE	AKR	Wed, Apr 28, 2021	21.08	21.38	21.00	21.18
5692	NYSE	AKR	Tue, Apr 27, 2021	20.98	21.23	20.68	21.02
5691	NYSE	AKR	Mon, Apr 26, 2021	21.11	21.11	20.72	20.81
5690	NYSE	AKR	Fri, Apr 23, 2021	20.74	21.00	20.63	20.93
5689	NYSE	AKR	Thu, Apr 22, 2021	20.71	20.90	20.39	20.60
5688	NYSE	AKR	Wed, Apr 21, 2021	20.16	20.79	19.99	20.58
5687	NYSE	AKR	Tue, Apr 20, 2021	20.21	20.63	20.00	20.16
5686	NYSE	AKR	Mon, Apr 19, 2021	20.16	20.37	19.94	20.34
5685	NYSE	AKR	Fri, Apr 16, 2021	20.45	20.47	20.11	20.23
5684	NYSE	AKR	Thu, Apr 15, 2021	19.80	20.23	19.68	20.21
5683	NYSE	AKR	Wed, Apr 14, 2021	19.91	20.23	19.52	19.59
5682	NYSE	AKR	Tue, Apr 13, 2021	19.69	20.05	19.48	19.93
5681	NYSE	AKR	Mon, Apr 12, 2021	19.64	19.71	19.40	19.62
5680	NYSE	AKR	Fri, Apr 9, 2021	19.89	19.95	19.65	19.65
5679	NYSE	AKR	Thu, Apr 8, 2021	19.80	19.95	19.58	19.80
5678	NYSE	AKR	Wed, Apr 7, 2021	20.01	20.17	19.53	19.82
5677	NYSE	AKR	Tue, Apr 6, 2021	19.60	20.06	19.47	19.99
5676	NYSE	AKR	Mon, Apr 5, 2021	19.89	19.99	19.43	19.62
5675	NYSE	AKR	Thu, Apr 1, 2021	19.17	19.67	18.95	19.67
5674	NYSE	AKR	Wed, Mar 31, 2021	19.16	19.37	18.91	18.97
5673	NYSE	AKR	Tue, Mar 30, 2021	18.91	19.44	18.91	19.25
5672	NYSE	AKR	Mon, Mar 29, 2021	19.47	19.81	18.95	18.82
5671	NYSE	AKR	Fri, Mar 26, 2021	19.55	19.76	19.26	19.59
5670	NYSE	AKR	Thu, Mar 25, 2021	18.76	19.48	18.55	19.32
5669	NYSE	AKR	Wed, Mar 24, 2021	19.23	19.76	18.86	18.90
5668	NYSE	AKR	Tue, Mar 23, 2021	19.22	19.45	18.66	18.94
5667	NYSE	AKR	Mon, Mar 22, 2021	19.46	19.60	18.95	19.41
5666	NYSE	AKR	Fri, Mar 19, 2021	19.72	20.30	19.48	19.54
5665	NYSE	AKR	Thu, Mar 18, 2021	20.71	21.26	20.41	20.47
5664	NYSE	AKR	Wed, Mar 17, 2021	20.46	21.03	20.36	20.69
5663	NYSE	AKR	Tue, Mar 16, 2021	21.31	21.31	20.39	20.54
5662	NYSE	AKR	Mon, Mar 15, 2021	21.06	21.56	20.63	21.39
5661	NYSE	AKR	Fri, Mar 12, 2021	20.57	21.18	20.38	21.16
5660	NYSE	AKR	Thu, Mar 11, 2021	20.79	20.96	20.37	20.44
5659	NYSE	AKR	Wed, Mar 10, 2021	20.41	21.05	20.02	20.76
5658	NYSE	AKR	Tue, Mar 9, 2021	20.77	20.77	19.92	20.37
5657	NYSE	AKR	Mon, Mar 8, 2021	19.83	21.06	19.54	20.79
5656	NYSE	AKR	Fri, Mar 5, 2021	19.89	19.91	19.22	19.68
5655	NYSE	AKR	Thu, Mar 4, 2021	19.65	20.03	18.86	19.52
5654	NYSE	AKR	Wed, Mar 3, 2021	18.62	19.81	18.62	19.59
5653	NYSE	AKR	Tue, Mar 2, 2021	19.06	19.13	18.31	18.59
5652	NYSE	AKR	Mon, Mar 1, 2021	19.34	19.50	19.01	19.14
5651	NYSE	AKR	Fri, Feb 26, 2021	18.91	19.15	18.54	18.91
5650	NYSE	AKR	Thu, Feb 25, 2021	19.95	20.00	18.89	18.92
5649	NYSE	AKR	Wed, Feb 24, 2021	19.28	19.87	19.03	19.83
5648	NYSE	AKR	Tue, Feb 23, 2021	18.90	19.46	18.61	19.20
5647	NYSE	AKR	Mon, Feb 22, 2021	18.45	18.82	18.33	18.70
5646	NYSE	AKR	Fri, Feb 19, 2021	18.43	18.68	17.90	18.39
5645	NYSE	AKR	Thu, Feb 18, 2021	18.09	18.53	18.02	18.29
5644	NYSE	AKR	Wed, Feb 17, 2021	18.16	18.46	17.82	18.34
5643	NYSE	AKR	Tue, Feb 16, 2021	18.07	18.20	17.60	18.20
5642	NYSE	AKR	Fri, Feb 12, 2021	16.73	17.96	16.54	17.96
5641	NYSE	AKR	Thu, Feb 11, 2021	15.79	16.75	15.57	16.67
5640	NYSE	AKR	Wed, Feb 10, 2021	15.53	15.86	15.40	15.57
5639	NYSE	AKR	Tue, Feb 9, 2021	15.28	15.48	15.00	15.37
5638	NYSE	AKR	Mon, Feb 8, 2021	15.19	15.32	14.99	15.21
5637	NYSE	AKR	Fri, Feb 5, 2021	15.28	15.32	14.93	15.10
5636	NYSE	AKR	Thu, Feb 4, 2021	14.75	15.29	14.75	15.06
5635	NYSE	AKR	Wed, Feb 3, 2021	14.39	14.72	14.08	14.72
5634	NYSE	AKR	Tue, Feb 2, 2021	14.66	14.66	14.24	14.50
5633	NYSE	AKR	Mon, Feb 1, 2021	14.58	14.59	14.04	14.51
5632	NYSE	AKR	Fri, Jan 29, 2021	15.24	15.28	14.31	14.50
5631	NYSE	AKR	Thu, Jan 28, 2021	15.52	15.88	15.20	15.33
5630	NYSE	AKR	Wed, Jan 27, 2021	15.23	15.82	15.17	15.40
5629	NYSE	AKR	Tue, Jan 26, 2021	15.59	15.92	15.41	15.46
5628	NYSE	AKR	Mon, Jan 25, 2021	14.97	15.96	14.81	15.43
5627	NYSE	AKR	Fri, Jan 22, 2021	14.68	15.09	14.38	15.09
5626	NYSE	AKR	Thu, Jan 21, 2021	15.40	15.43	14.84	14.92
5625	NYSE	AKR	Wed, Jan 20, 2021	15.28	15.77	15.17	15.51
5624	NYSE	AKR	Tue, Jan 19, 2021	15.32	15.71	15.01	15.29
5623	NYSE	AKR	Fri, Jan 15, 2021	15.49	15.87	15.35	15.73
5622	NYSE	AKR	Thu, Jan 14, 2021	15.16	16.10	15.16	15.75
5621	NYSE	AKR	Wed, Jan 13, 2021	15.38	15.77	14.78	15.05
5620	NYSE	AKR	Tue, Jan 12, 2021	14.33	14.68	14.26	14.67
5619	NYSE	AKR	Mon, Jan 11, 2021	14.52	14.64	14.25	14.35
5618	NYSE	AKR	Fri, Jan 8, 2021	14.75	14.82	14.41	14.64
5617	NYSE	AKR	Thu, Jan 7, 2021	14.73	14.93	14.47	14.66
5616	NYSE	AKR	Wed, Jan 6, 2021	14.06	14.87	14.03	14.76
5615	NYSE	AKR	Tue, Jan 5, 2021	13.69	13.99	13.60	13.83
5614	NYSE	AKR	Mon, Jan 4, 2021	14.25	14.25	13.48	13.70
5613	NYSE	AKR	Thu, Dec 31, 2020	14.06	14.28	13.84	14.19
5612	NYSE	AKR	Wed, Dec 30, 2020	14.00	14.30	13.88	14.02
5611	NYSE	AKR	Tue, Dec 29, 2020	14.33	14.44	13.77	14.00
5610	NYSE	AKR	Mon, Dec 28, 2020	14.04	14.27	13.91	14.14
5609	NYSE	AKR	Thu, Dec 24, 2020	13.97	13.99	13.61	13.96
5608	NYSE	AKR	Wed, Dec 23, 2020	14.02	14.31	13.79	13.96
5607	NYSE	AKR	Tue, Dec 22, 2020	14.04	14.04	13.80	13.90
5606	NYSE	AKR	Mon, Dec 21, 2020	14.23	14.50	13.93	14.01
5605	NYSE	AKR	Fri, Dec 18, 2020	15.06	15.20	14.41	14.68
5604	NYSE	AKR	Thu, Dec 17, 2020	14.95	15.03	14.58	14.97
5603	NYSE	AKR	Wed, Dec 16, 2020	15.15	15.19	14.70	14.91
5602	NYSE	AKR	Tue, Dec 15, 2020	14.80	15.15	14.50	15.15
5601	NYSE	AKR	Mon, Dec 14, 2020	15.57	15.57	14.54	14.63
5600	NYSE	AKR	Fri, Dec 11, 2020	14.50	14.73	14.30	14.52
5599	NYSE	AKR	Thu, Dec 10, 2020	14.69	14.81	14.62	14.74
5598	NYSE	AKR	Wed, Dec 9, 2020	14.75	14.94	14.58	14.80
5597	NYSE	AKR	Tue, Dec 8, 2020	14.44	14.83	14.44	14.63
5596	NYSE	AKR	Mon, Dec 7, 2020	15.31	15.31	14.61	14.64
5595	NYSE	AKR	Fri, Dec 4, 2020	15.19	15.51	15.17	15.40
5594	NYSE	AKR	Thu, Dec 3, 2020	14.86	15.11	14.68	14.95
5593	NYSE	AKR	Wed, Dec 2, 2020	14.35	15.05	14.17	14.83
5592	NYSE	AKR	Tue, Dec 1, 2020	14.46	14.93	14.32	14.45
5591	NYSE	AKR	Mon, Nov 30, 2020	14.61	14.69	14.01	14.20
5590	NYSE	AKR	Fri, Nov 27, 2020	14.97	15.08	14.49	14.76
5589	NYSE	AKR	Wed, Nov 25, 2020	15.16	15.18	14.72	15.09
5588	NYSE	AKR	Tue, Nov 24, 2020	15.70	15.79	15.17	15.18
5587	NYSE	AKR	Mon, Nov 23, 2020	14.84	15.25	14.66	14.93
5586	NYSE	AKR	Fri, Nov 20, 2020	14.09	14.55	13.92	14.55
5585	NYSE	AKR	Thu, Nov 19, 2020	13.82	14.24	13.51	14.22
5584	NYSE	AKR	Wed, Nov 18, 2020	14.50	14.76	13.90	13.91
5583	NYSE	AKR	Tue, Nov 17, 2020	13.90	14.37	13.70	14.36
5582	NYSE	AKR	Mon, Nov 16, 2020	14.51	14.71	13.98	14.18
5581	NYSE	AKR	Fri, Nov 13, 2020	12.83	13.55	12.83	13.47
5580	NYSE	AKR	Thu, Nov 12, 2020	12.96	13.09	12.41	12.69
5579	NYSE	AKR	Wed, Nov 11, 2020	13.60	13.79	12.83	13.23
5578	NYSE	AKR	Tue, Nov 10, 2020	12.77	13.74	12.62	13.70
5577	NYSE	AKR	Mon, Nov 9, 2020	10.39	13.16	10.39	12.64
5576	NYSE	AKR	Fri, Nov 6, 2020	9.98	10.08	9.34	9.46
5575	NYSE	AKR	Thu, Nov 5, 2020	9.67	9.96	9.61	9.92
5574	NYSE	AKR	Wed, Nov 4, 2020	9.98	9.98	9.34	9.69
5573	NYSE	AKR	Tue, Nov 3, 2020	9.71	10.19	9.70	10.11
5572	NYSE	AKR	Mon, Nov 2, 2020	9.52	9.55	9.26	9.51
5571	NYSE	AKR	Fri, Oct 30, 2020	9.34	9.56	9.19	9.33
5570	NYSE	AKR	Thu, Oct 29, 2020	9.19	9.57	9.10	9.45
5569	NYSE	AKR	Wed, Oct 28, 2020	9.63	9.70	9.27	9.29
5568	NYSE	AKR	Tue, Oct 27, 2020	10.23	10.44	9.80	9.80
5567	NYSE	AKR	Mon, Oct 26, 2020	10.42	10.42	10.08	10.24
5566	NYSE	AKR	Fri, Oct 23, 2020	10.23	10.58	10.23	10.56
5565	NYSE	AKR	Thu, Oct 22, 2020	9.84	10.17	9.83	10.12
5564	NYSE	AKR	Wed, Oct 21, 2020	9.96	10.00	9.68	9.89
5563	NYSE	AKR	Tue, Oct 20, 2020	9.81	10.01	9.81	9.94
5562	NYSE	AKR	Mon, Oct 19, 2020	9.93	10.06	9.68	9.68
5561	NYSE	AKR	Fri, Oct 16, 2020	10.15	10.26	9.78	9.89
5560	NYSE	AKR	Thu, Oct 15, 2020	10.11	10.34	10.09	10.22
5559	NYSE	AKR	Wed, Oct 14, 2020	10.17	10.40	10.08	10.21
5558	NYSE	AKR	Tue, Oct 13, 2020	10.47	10.59	10.21	10.36
5557	NYSE	AKR	Mon, Oct 12, 2020	10.52	10.69	10.31	10.64
5556	NYSE	AKR	Fri, Oct 9, 2020	10.82	10.86	10.41	10.55
5555	NYSE	AKR	Thu, Oct 8, 2020	10.63	10.79	10.51	10.71
5554	NYSE	AKR	Wed, Oct 7, 2020	10.94	10.99	10.49	10.52
5553	NYSE	AKR	Tue, Oct 6, 2020	10.98	11.09	10.72	10.86
5552	NYSE	AKR	Mon, Oct 5, 2020	11.11	11.20	10.70	10.85
5551	NYSE	AKR	Fri, Oct 2, 2020	10.36	11.16	10.36	11.13
5550	NYSE	AKR	Thu, Oct 1, 2020	10.47	10.84	10.38	10.66
5549	NYSE	AKR	Wed, Sep 30, 2020	10.40	10.70	10.31	10.50
5548	NYSE	AKR	Tue, Sep 29, 2020	10.51	10.51	9.97	10.34
5547	NYSE	AKR	Mon, Sep 28, 2020	10.49	10.74	10.43	10.53
5546	NYSE	AKR	Fri, Sep 25, 2020	10.15	10.39	10.08	10.25
5545	NYSE	AKR	Thu, Sep 24, 2020	10.05	10.48	9.88	10.20
5544	NYSE	AKR	Wed, Sep 23, 2020	10.93	11.10	10.06	10.08
5543	NYSE	AKR	Tue, Sep 22, 2020	11.35	11.67	10.92	10.93
5542	NYSE	AKR	Mon, Sep 21, 2020	11.51	11.51	10.82	11.32
5541	NYSE	AKR	Fri, Sep 18, 2020	12.41	12.41	11.71	11.86
5540	NYSE	AKR	Thu, Sep 17, 2020	12.24	12.34	12.00	12.11
5539	NYSE	AKR	Wed, Sep 16, 2020	12.29	12.51	12.05	12.38
5538	NYSE	AKR	Tue, Sep 15, 2020	11.76	12.26	11.76	12.22
5537	NYSE	AKR	Mon, Sep 14, 2020	11.26	11.73	11.21	11.70
5536	NYSE	AKR	Fri, Sep 11, 2020	11.52	11.52	11.08	11.20
5535	NYSE	AKR	Thu, Sep 10, 2020	11.80	11.83	11.22	11.45
5534	NYSE	AKR	Wed, Sep 9, 2020	12.23	12.29	11.82	11.86
5533	NYSE	AKR	Tue, Sep 8, 2020	12.12	12.16	11.90	12.12
5532	NYSE	AKR	Fri, Sep 4, 2020	12.04	12.22	11.86	12.16
5531	NYSE	AKR	Thu, Sep 3, 2020	11.51	11.89	11.51	11.88
5530	NYSE	AKR	Wed, Sep 2, 2020	11.31	11.47	11.12	11.47
5529	NYSE	AKR	Tue, Sep 1, 2020	11.22	11.37	11.07	11.31
5528	NYSE	AKR	Mon, Aug 31, 2020	11.46	11.50	11.15	11.34
5527	NYSE	AKR	Fri, Aug 28, 2020	11.67	11.94	11.33	11.57
5526	NYSE	AKR	Thu, Aug 27, 2020	11.59	12.03	11.59	11.77
5525	NYSE	AKR	Wed, Aug 26, 2020	12.03	12.13	11.53	11.60
5524	NYSE	AKR	Tue, Aug 25, 2020	12.12	12.29	11.91	12.12
5523	NYSE	AKR	Mon, Aug 24, 2020	11.56	12.05	11.33	12.03
5522	NYSE	AKR	Fri, Aug 21, 2020	11.68	11.82	11.42	11.46
5521	NYSE	AKR	Thu, Aug 20, 2020	11.53	12.17	11.53	11.79
5520	NYSE	AKR	Wed, Aug 19, 2020	12.39	12.42	11.73	11.77
5519	NYSE	AKR	Tue, Aug 18, 2020	13.09	13.10	12.17	12.33
5518	NYSE	AKR	Mon, Aug 17, 2020	12.94	13.16	12.62	13.16
5517	NYSE	AKR	Fri, Aug 14, 2020	12.78	13.09	12.65	12.99
5516	NYSE	AKR	Thu, Aug 13, 2020	12.99	13.24	12.87	12.91
5515	NYSE	AKR	Wed, Aug 12, 2020	13.25	13.25	12.86	13.12
5514	NYSE	AKR	Tue, Aug 11, 2020	13.14	13.45	12.95	13.04
5513	NYSE	AKR	Mon, Aug 10, 2020	12.81	13.28	12.68	12.84
5512	NYSE	AKR	Fri, Aug 7, 2020	12.12	12.68	12.06	12.65
5511	NYSE	AKR	Thu, Aug 6, 2020	12.78	12.78	12.15	12.29
5510	NYSE	AKR	Wed, Aug 5, 2020	12.42	12.43	12.07	12.30
5509	NYSE	AKR	Tue, Aug 4, 2020	11.68	12.33	11.68	12.27
5508	NYSE	AKR	Mon, Aug 3, 2020	11.96	11.96	11.51	11.72
5507	NYSE	AKR	Fri, Jul 31, 2020	12.15	12.17	11.58	12.04
5506	NYSE	AKR	Thu, Jul 30, 2020	12.15	12.36	11.98	12.27
5505	NYSE	AKR	Wed, Jul 29, 2020	12.28	12.52	12.00	12.51
5504	NYSE	AKR	Tue, Jul 28, 2020	11.69	12.37	11.68	12.22
5503	NYSE	AKR	Mon, Jul 27, 2020	11.57	11.80	11.28	11.78
5502	NYSE	AKR	Fri, Jul 24, 2020	12.02	12.09	11.64	11.69
5501	NYSE	AKR	Thu, Jul 23, 2020	12.12	12.23	11.83	12.08
5500	NYSE	AKR	Wed, Jul 22, 2020	11.79	12.19	11.66	12.16
5499	NYSE	AKR	Tue, Jul 21, 2020	11.89	12.13	11.81	11.99
5498	NYSE	AKR	Mon, Jul 20, 2020	12.01	12.01	11.47	11.74
5497	NYSE	AKR	Fri, Jul 17, 2020	12.20	12.29	11.96	12.07
5496	NYSE	AKR	Thu, Jul 16, 2020	12.22	12.25	11.90	12.18
5495	NYSE	AKR	Wed, Jul 15, 2020	12.21	12.50	12.11	12.36
5494	NYSE	AKR	Tue, Jul 14, 2020	11.94	12.28	11.77	11.93
5493	NYSE	AKR	Mon, Jul 13, 2020	12.41	12.41	11.88	11.92
5492	NYSE	AKR	Fri, Jul 10, 2020	11.94	12.40	11.80	12.23
5491	NYSE	AKR	Thu, Jul 9, 2020	12.60	12.70	11.85	11.99
5490	NYSE	AKR	Wed, Jul 8, 2020	12.73	12.92	12.23	12.73
5489	NYSE	AKR	Tue, Jul 7, 2020	13.00	13.02	12.60	12.85
5488	NYSE	AKR	Mon, Jul 6, 2020	13.35	13.58	12.87	13.27
5487	NYSE	AKR	Thu, Jul 2, 2020	13.62	13.80	12.90	12.96
5486	NYSE	AKR	Wed, Jul 1, 2020	12.99	13.40	12.90	13.06
5485	NYSE	AKR	Tue, Jun 30, 2020	13.15	13.40	12.79	12.98
5484	NYSE	AKR	Mon, Jun 29, 2020	13.00	13.37	12.69	13.24
5483	NYSE	AKR	Fri, Jun 26, 2020	12.61	12.79	12.24	12.77
5482	NYSE	AKR	Thu, Jun 25, 2020	12.20	12.78	12.03	12.77
5481	NYSE	AKR	Wed, Jun 24, 2020	12.91	13.09	11.92	12.37
5480	NYSE	AKR	Tue, Jun 23, 2020	13.39	13.57	12.85	13.20
5479	NYSE	AKR	Mon, Jun 22, 2020	13.13	13.39	12.88	13.18
5478	NYSE	AKR	Fri, Jun 19, 2020	14.09	14.09	13.03	13.29
5477	NYSE	AKR	Thu, Jun 18, 2020	13.62	14.08	13.53	13.84
5476	NYSE	AKR	Wed, Jun 17, 2020	14.86	14.90	13.94	13.95
5475	NYSE	AKR	Tue, Jun 16, 2020	15.13	15.21	14.49	14.85
5474	NYSE	AKR	Mon, Jun 15, 2020	13.39	14.58	13.33	14.29
5473	NYSE	AKR	Fri, Jun 12, 2020	13.75	14.23	13.32	14.18
5472	NYSE	AKR	Thu, Jun 11, 2020	13.70	13.93	12.94	12.94
5471	NYSE	AKR	Wed, Jun 10, 2020	15.55	15.72	14.27	14.52
5470	NYSE	AKR	Tue, Jun 9, 2020	16.06	16.15	15.36	15.75
5469	NYSE	AKR	Mon, Jun 8, 2020	17.21	17.40	16.61	16.73
5468	NYSE	AKR	Fri, Jun 5, 2020	15.92	16.98	15.92	16.70
5467	NYSE	AKR	Thu, Jun 4, 2020	14.32	15.17	13.96	14.90
5466	NYSE	AKR	Wed, Jun 3, 2020	13.78	14.67	13.78	14.43
5465	NYSE	AKR	Tue, Jun 2, 2020	12.96	13.43	12.82	13.31
5464	NYSE	AKR	Mon, Jun 1, 2020	11.76	12.77	11.70	12.65
5463	NYSE	AKR	Fri, May 29, 2020	12.00	12.21	11.62	11.73
5462	NYSE	AKR	Thu, May 28, 2020	12.93	12.98	12.11	12.26
5461	NYSE	AKR	Wed, May 27, 2020	12.69	13.03	12.23	12.70
5460	NYSE	AKR	Tue, May 26, 2020	12.00	12.62	12.00	12.32
5459	NYSE	AKR	Fri, May 22, 2020	11.61	11.74	11.09	11.40
5458	NYSE	AKR	Thu, May 21, 2020	11.44	11.94	11.44	11.66
5457	NYSE	AKR	Wed, May 20, 2020	11.57	11.75	11.39	11.61
5456	NYSE	AKR	Tue, May 19, 2020	11.54	11.69	11.10	11.42
5455	NYSE	AKR	Mon, May 18, 2020	10.93	11.72	10.63	11.63
5454	NYSE	AKR	Fri, May 15, 2020	10.54	10.59	9.96	10.31
5453	NYSE	AKR	Thu, May 14, 2020	9.95	10.89	9.59	10.64
5452	NYSE	AKR	Wed, May 13, 2020	10.61	10.66	9.95	10.24
5451	NYSE	AKR	Tue, May 12, 2020	11.54	11.54	10.53	10.80
5450	NYSE	AKR	Mon, May 11, 2020	11.80	11.88	10.96	11.38
5449	NYSE	AKR	Fri, May 8, 2020	11.94	12.48	11.84	12.09
5448	NYSE	AKR	Thu, May 7, 2020	11.21	12.06	11.11	11.65
5447	NYSE	AKR	Wed, May 6, 2020	11.17	11.68	10.77	11.03
5446	NYSE	AKR	Tue, May 5, 2020	11.99	12.35	11.65	11.83
5445	NYSE	AKR	Mon, May 4, 2020	11.26	11.74	11.03	11.69
5444	NYSE	AKR	Fri, May 1, 2020	11.94	12.06	11.46	11.84
5443	NYSE	AKR	Thu, Apr 30, 2020	12.38	12.54	11.85	12.39
5442	NYSE	AKR	Wed, Apr 29, 2020	12.48	13.04	12.26	12.77
5441	NYSE	AKR	Tue, Apr 28, 2020	11.84	12.31	11.45	11.90
5440	NYSE	AKR	Mon, Apr 27, 2020	10.66	11.60	10.57	11.32
5439	NYSE	AKR	Fri, Apr 24, 2020	10.95	11.10	10.43	10.56
5438	NYSE	AKR	Thu, Apr 23, 2020	10.45	11.21	10.45	10.91
5437	NYSE	AKR	Wed, Apr 22, 2020	10.66	10.66	10.01	10.47
5436	NYSE	AKR	Tue, Apr 21, 2020	10.34	10.82	10.26	10.77
5435	NYSE	AKR	Mon, Apr 20, 2020	11.09	11.20	10.44	10.72
5434	NYSE	AKR	Fri, Apr 17, 2020	11.76	12.19	11.37	11.50
5433	NYSE	AKR	Thu, Apr 16, 2020	12.40	12.43	11.08	11.23
5432	NYSE	AKR	Wed, Apr 15, 2020	13.16	13.35	12.16	12.39
5431	NYSE	AKR	Tue, Apr 14, 2020	14.11	14.31	13.50	13.80
5430	NYSE	AKR	Mon, Apr 13, 2020	14.47	14.47	13.43	13.69
5429	NYSE	AKR	Thu, Apr 9, 2020	13.42	14.82	13.42	14.59
5428	NYSE	AKR	Wed, Apr 8, 2020	12.70	13.08	11.85	12.92
5427	NYSE	AKR	Tue, Apr 7, 2020	11.69	13.27	11.56	12.28
5426	NYSE	AKR	Mon, Apr 6, 2020	10.93	11.81	10.79	10.99
5425	NYSE	AKR	Fri, Apr 3, 2020	10.36	10.73	10.05	10.44
5424	NYSE	AKR	Thu, Apr 2, 2020	10.81	11.51	10.08	10.44
5423	NYSE	AKR	Wed, Apr 1, 2020	11.77	11.77	10.52	11.00
5422	NYSE	AKR	Tue, Mar 31, 2020	12.18	12.67	11.65	12.39
5421	NYSE	AKR	Mon, Mar 30, 2020	13.59	13.79	11.39	12.37
5420	NYSE	AKR	Fri, Mar 27, 2020	14.58	14.61	13.52	13.42
5419	NYSE	AKR	Thu, Mar 26, 2020	14.25	15.44	13.23	15.17
5418	NYSE	AKR	Wed, Mar 25, 2020	14.25	15.89	13.62	14.26
5417	NYSE	AKR	Tue, Mar 24, 2020	14.21	14.79	13.66	14.20
5416	NYSE	AKR	Mon, Mar 23, 2020	14.77	14.86	12.69	13.56
5415	NYSE	AKR	Fri, Mar 20, 2020	14.54	16.37	14.09	14.79
5414	NYSE	AKR	Thu, Mar 19, 2020	13.30	15.19	12.44	14.47
5413	NYSE	AKR	Wed, Mar 18, 2020	15.44	15.57	13.22	13.27
5412	NYSE	AKR	Tue, Mar 17, 2020	16.42	17.19	15.48	16.23
5411	NYSE	AKR	Mon, Mar 16, 2020	16.89	18.13	15.95	16.12
5410	NYSE	AKR	Fri, Mar 13, 2020	20.12	20.12	17.60	19.19
5409	NYSE	AKR	Thu, Mar 12, 2020	19.52	20.40	18.73	18.75
5408	NYSE	AKR	Wed, Mar 11, 2020	22.34	22.34	21.10	21.11
5407	NYSE	AKR	Tue, Mar 10, 2020	22.40	22.91	21.88	22.74
5406	NYSE	AKR	Mon, Mar 9, 2020	22.07	22.43	21.63	22.02
5405	NYSE	AKR	Fri, Mar 6, 2020	22.94	23.40	22.60	23.28
5404	NYSE	AKR	Thu, Mar 5, 2020	23.65	23.65	22.82	23.53
5403	NYSE	AKR	Wed, Mar 4, 2020	23.21	24.15	23.19	24.05
5402	NYSE	AKR	Tue, Mar 3, 2020	23.27	23.71	22.60	22.94
5401	NYSE	AKR	Mon, Mar 2, 2020	22.90	23.33	22.21	23.31
5400	NYSE	AKR	Fri, Feb 28, 2020	22.89	23.01	22.31	22.84
5399	NYSE	AKR	Thu, Feb 27, 2020	24.13	24.55	23.29	23.29
5398	NYSE	AKR	Wed, Feb 26, 2020	24.77	24.91	24.41	24.42
5397	NYSE	AKR	Tue, Feb 25, 2020	25.26	25.32	24.50	24.69
5396	NYSE	AKR	Mon, Feb 24, 2020	25.01	25.31	24.87	25.26
5395	NYSE	AKR	Fri, Feb 21, 2020	25.26	25.49	25.26	25.36
5394	NYSE	AKR	Thu, Feb 20, 2020	25.03	25.41	24.99	25.23
5393	NYSE	AKR	Wed, Feb 19, 2020	25.55	25.55	24.84	25.06
5392	NYSE	AKR	Tue, Feb 18, 2020	25.49	25.75	25.40	25.54
5391	NYSE	AKR	Fri, Feb 14, 2020	25.23	25.61	25.17	25.54
5390	NYSE	AKR	Thu, Feb 13, 2020	25.00	25.52	25.00	25.21
5389	NYSE	AKR	Wed, Feb 12, 2020	25.03	25.14	24.77	24.77
5388	NYSE	AKR	Tue, Feb 11, 2020	25.62	25.68	24.97	24.99
5387	NYSE	AKR	Mon, Feb 10, 2020	25.40	25.52	25.24	25.52
5386	NYSE	AKR	Fri, Feb 7, 2020	25.44	25.53	25.15	25.25
5385	NYSE	AKR	Thu, Feb 6, 2020	25.60	25.68	25.39	25.45
5384	NYSE	AKR	Wed, Feb 5, 2020	25.33	25.58	25.33	25.44
5383	NYSE	AKR	Tue, Feb 4, 2020	25.07	25.46	25.01	25.28
5382	NYSE	AKR	Mon, Feb 3, 2020	24.94	25.19	24.87	25.05
5381	NYSE	AKR	Fri, Jan 31, 2020	24.79	24.90	24.58	24.82
5380	NYSE	AKR	Thu, Jan 30, 2020	25.27	25.33	24.75	24.91
5379	NYSE	AKR	Wed, Jan 29, 2020	25.53	25.56	25.32	25.39
5378	NYSE	AKR	Tue, Jan 28, 2020	25.61	25.83	25.52	25.56
5377	NYSE	AKR	Mon, Jan 27, 2020	25.84	25.91	25.53	25.61
5376	NYSE	AKR	Fri, Jan 24, 2020	26.25	26.25	25.96	26.02
5375	NYSE	AKR	Thu, Jan 23, 2020	25.68	26.24	25.67	26.22
5374	NYSE	AKR	Wed, Jan 22, 2020	25.75	25.88	25.57	25.65
5373	NYSE	AKR	Tue, Jan 21, 2020	25.40	25.79	25.25	25.79
5372	NYSE	AKR	Fri, Jan 17, 2020	25.60	25.73	25.46	25.48
5371	NYSE	AKR	Thu, Jan 16, 2020	25.66	25.74	25.37	25.47
5370	NYSE	AKR	Wed, Jan 15, 2020	25.46	25.70	25.38	25.58
5369	NYSE	AKR	Tue, Jan 14, 2020	25.40	25.52	25.21	25.45
5368	NYSE	AKR	Mon, Jan 13, 2020	25.13	25.42	25.11	25.40
5367	NYSE	AKR	Fri, Jan 10, 2020	25.03	25.21	24.92	25.13
5366	NYSE	AKR	Thu, Jan 9, 2020	25.27	25.30	24.94	25.01
5365	NYSE	AKR	Wed, Jan 8, 2020	25.17	25.33	25.03	25.28
5364	NYSE	AKR	Tue, Jan 7, 2020	25.47	25.50	25.01	25.23
5363	NYSE	AKR	Mon, Jan 6, 2020	25.33	25.77	25.28	25.61
5362	NYSE	AKR	Fri, Jan 3, 2020	25.20	25.54	25.07	25.48
5361	NYSE	AKR	Thu, Jan 2, 2020	26.10	26.10	25.20	25.31
5360	NYSE	AKR	Tue, Dec 31, 2019	25.65	25.94	25.58	25.93
5359	NYSE	AKR	Mon, Dec 30, 2019	25.50	25.69	25.50	25.61
5358	NYSE	AKR	Fri, Dec 27, 2019	25.75	25.89	25.72	25.83
5357	NYSE	AKR	Thu, Dec 26, 2019	25.68	25.84	25.54	25.70
5356	NYSE	AKR	Tue, Dec 24, 2019	25.81	25.92	25.66	25.67
5355	NYSE	AKR	Mon, Dec 23, 2019	26.27	26.27	25.74	25.76
5354	NYSE	AKR	Fri, Dec 20, 2019	26.11	26.40	26.01	26.17
5353	NYSE	AKR	Thu, Dec 19, 2019	26.00	26.27	25.96	26.06
5352	NYSE	AKR	Wed, Dec 18, 2019	25.69	26.09	25.67	26.03
5351	NYSE	AKR	Tue, Dec 17, 2019	25.94	26.06	25.64	25.70
5350	NYSE	AKR	Mon, Dec 16, 2019	25.36	25.94	25.22	25.84
5349	NYSE	AKR	Fri, Dec 13, 2019	25.51	25.56	25.18	25.47
5348	NYSE	AKR	Thu, Dec 12, 2019	25.97	26.18	25.39	25.41
5347	NYSE	AKR	Wed, Dec 11, 2019	26.39	26.42	25.93	26.00
5346	NYSE	AKR	Tue, Dec 10, 2019	26.58	26.72	26.44	26.45
5345	NYSE	AKR	Mon, Dec 9, 2019	26.49	26.67	26.34	26.56
5344	NYSE	AKR	Fri, Dec 6, 2019	26.58	26.86	26.46	26.47
5343	NYSE	AKR	Thu, Dec 5, 2019	26.53	26.85	26.28	26.41
5342	NYSE	AKR	Wed, Dec 4, 2019	26.31	26.74	26.31	26.57
5341	NYSE	AKR	Tue, Dec 3, 2019	26.36	26.47	26.30	26.36
5340	NYSE	AKR	Mon, Dec 2, 2019	26.85	26.96	26.40	26.41
5339	NYSE	AKR	Fri, Nov 29, 2019	26.96	27.17	26.88	26.88
5338	NYSE	AKR	Wed, Nov 27, 2019	26.75	27.04	26.72	27.02
5337	NYSE	AKR	Tue, Nov 26, 2019	26.79	27.04	26.68	26.73
5336	NYSE	AKR	Mon, Nov 25, 2019	26.61	26.99	26.61	26.85
5335	NYSE	AKR	Fri, Nov 22, 2019	27.03	27.03	26.47	26.68
5334	NYSE	AKR	Thu, Nov 21, 2019	27.24	27.26	26.83	26.86
5333	NYSE	AKR	Wed, Nov 20, 2019	27.42	27.42	27.04	27.27
5332	NYSE	AKR	Tue, Nov 19, 2019	27.75	27.88	27.46	27.49
5331	NYSE	AKR	Mon, Nov 18, 2019	27.60	27.78	27.60	27.67
5330	NYSE	AKR	Fri, Nov 15, 2019	27.75	27.78	27.57	27.61
5329	NYSE	AKR	Thu, Nov 14, 2019	27.59	27.78	27.54	27.70
5328	NYSE	AKR	Wed, Nov 13, 2019	27.34	27.64	27.33	27.44
5327	NYSE	AKR	Tue, Nov 12, 2019	27.64	27.79	27.35	27.36
5326	NYSE	AKR	Mon, Nov 11, 2019	27.36	27.61	27.31	27.59
5325	NYSE	AKR	Fri, Nov 8, 2019	27.57	27.61	27.42	27.42
5324	NYSE	AKR	Thu, Nov 7, 2019	28.15	28.19	27.59	27.68
5323	NYSE	AKR	Wed, Nov 6, 2019	28.04	28.41	27.99	28.06
5322	NYSE	AKR	Tue, Nov 5, 2019	28.06	28.09	27.56	27.96
5321	NYSE	AKR	Mon, Nov 4, 2019	28.16	28.17	27.90	28.04
5320	NYSE	AKR	Fri, Nov 1, 2019	28.05	28.16	27.95	28.03
5319	NYSE	AKR	Thu, Oct 31, 2019	28.32	28.37	27.89	27.98
5318	NYSE	AKR	Wed, Oct 30, 2019	28.03	28.44	28.02	28.33
5317	NYSE	AKR	Tue, Oct 29, 2019	27.88	28.19	27.87	28.02
5316	NYSE	AKR	Mon, Oct 28, 2019	28.07	28.26	27.92	27.93
5315	NYSE	AKR	Fri, Oct 25, 2019	28.42	28.45	27.78	28.09
5314	NYSE	AKR	Thu, Oct 24, 2019	29.28	29.38	28.56	28.60
5313	NYSE	AKR	Wed, Oct 23, 2019	29.42	29.50	29.14	29.17
5312	NYSE	AKR	Tue, Oct 22, 2019	29.47	29.55	29.22	29.34
5311	NYSE	AKR	Mon, Oct 21, 2019	28.80	29.40	28.67	29.39
5310	NYSE	AKR	Fri, Oct 18, 2019	28.63	28.93	28.55	28.72
5309	NYSE	AKR	Thu, Oct 17, 2019	28.64	28.89	28.53	28.65
5308	NYSE	AKR	Wed, Oct 16, 2019	28.70	28.82	28.55	28.67
5307	NYSE	AKR	Tue, Oct 15, 2019	28.73	28.90	28.62	28.75
5306	NYSE	AKR	Mon, Oct 14, 2019	28.70	28.80	28.58	28.72
5305	NYSE	AKR	Fri, Oct 11, 2019	28.70	29.03	28.51	28.70
5304	NYSE	AKR	Thu, Oct 10, 2019	28.75	28.75	28.52	28.55
5303	NYSE	AKR	Wed, Oct 9, 2019	28.78	29.07	28.60	28.65
5302	NYSE	AKR	Tue, Oct 8, 2019	28.86	28.93	28.56	28.75
5301	NYSE	AKR	Mon, Oct 7, 2019	28.63	29.03	28.61	28.93
5300	NYSE	AKR	Fri, Oct 4, 2019	28.59	28.75	28.42	28.74
5299	NYSE	AKR	Thu, Oct 3, 2019	28.53	28.84	28.31	28.52
5298	NYSE	AKR	Wed, Oct 2, 2019	28.39	28.63	28.34	28.60
5297	NYSE	AKR	Tue, Oct 1, 2019	28.64	28.72	28.29	28.48
5296	NYSE	AKR	Mon, Sep 30, 2019	28.66	28.83	28.56	28.58
5295	NYSE	AKR	Fri, Sep 27, 2019	28.80	28.81	28.54	28.66
5294	NYSE	AKR	Thu, Sep 26, 2019	28.63	28.95	28.57	28.63
5293	NYSE	AKR	Wed, Sep 25, 2019	28.50	28.71	28.39	28.60
5292	NYSE	AKR	Tue, Sep 24, 2019	28.60	28.72	28.37	28.48
5291	NYSE	AKR	Mon, Sep 23, 2019	28.58	28.69	28.42	28.52
5290	NYSE	AKR	Fri, Sep 20, 2019	28.73	29.04	28.61	28.70
5289	NYSE	AKR	Thu, Sep 19, 2019	28.61	28.87	28.57	28.65
5288	NYSE	AKR	Wed, Sep 18, 2019	28.56	28.63	28.26	28.45
5287	NYSE	AKR	Tue, Sep 17, 2019	28.34	28.56	28.15	28.45
5286	NYSE	AKR	Mon, Sep 16, 2019	28.50	28.73	28.40	28.41
5285	NYSE	AKR	Fri, Sep 13, 2019	28.95	29.20	28.48	28.52
5284	NYSE	AKR	Thu, Sep 12, 2019	29.09	29.21	28.87	29.00
5283	NYSE	AKR	Wed, Sep 11, 2019	28.87	29.07	28.73	28.99
5282	NYSE	AKR	Tue, Sep 10, 2019	28.66	28.97	28.53	28.89
5281	NYSE	AKR	Mon, Sep 9, 2019	28.26	28.84	28.12	28.72
5280	NYSE	AKR	Fri, Sep 6, 2019	28.38	28.41	28.23	28.34
5279	NYSE	AKR	Thu, Sep 5, 2019	28.20	28.49	28.03	28.28
5278	NYSE	AKR	Wed, Sep 4, 2019	28.00	28.33	28.00	28.23
5277	NYSE	AKR	Tue, Sep 3, 2019	27.21	27.94	27.21	27.94
5276	NYSE	AKR	Fri, Aug 30, 2019	27.27	27.40	27.16	27.35
5275	NYSE	AKR	Thu, Aug 29, 2019	27.14	27.58	27.14	27.26
5274	NYSE	AKR	Wed, Aug 28, 2019	26.90	27.23	26.82	27.10
5273	NYSE	AKR	Tue, Aug 27, 2019	27.52	27.61	26.94	26.95
5272	NYSE	AKR	Mon, Aug 26, 2019	27.45	27.45	27.17	27.38
5271	NYSE	AKR	Fri, Aug 23, 2019	27.70	27.91	27.13	27.21
5270	NYSE	AKR	Thu, Aug 22, 2019	27.61	27.81	27.41	27.79
5269	NYSE	AKR	Wed, Aug 21, 2019	27.58	27.67	27.42	27.57
5268	NYSE	AKR	Tue, Aug 20, 2019	27.84	27.84	27.45	27.45
5267	NYSE	AKR	Mon, Aug 19, 2019	27.79	27.85	27.68	27.81
5266	NYSE	AKR	Fri, Aug 16, 2019	27.54	27.76	27.42	27.70
5265	NYSE	AKR	Thu, Aug 15, 2019	27.54	27.73	27.38	27.46
5264	NYSE	AKR	Wed, Aug 14, 2019	27.73	28.04	27.26	27.42
5263	NYSE	AKR	Tue, Aug 13, 2019	27.77	28.05	27.70	27.85
5262	NYSE	AKR	Mon, Aug 12, 2019	27.87	28.10	27.74	27.80
5261	NYSE	AKR	Fri, Aug 9, 2019	27.83	28.01	27.59	27.95
5260	NYSE	AKR	Thu, Aug 8, 2019	27.28	27.87	27.09	27.86
5259	NYSE	AKR	Wed, Aug 7, 2019	27.02	27.30	26.66	27.21
5258	NYSE	AKR	Tue, Aug 6, 2019	26.94	27.22	26.77	27.05
5257	NYSE	AKR	Mon, Aug 5, 2019	27.78	27.78	26.52	26.97
5256	NYSE	AKR	Fri, Aug 2, 2019	27.73	27.86	27.61	27.86
5255	NYSE	AKR	Thu, Aug 1, 2019	28.07	28.22	27.74	27.85
5254	NYSE	AKR	Wed, Jul 31, 2019	28.22	28.50	27.93	28.07
5253	NYSE	AKR	Tue, Jul 30, 2019	27.96	28.27	27.96	28.21
5252	NYSE	AKR	Mon, Jul 29, 2019	27.81	28.12	27.81	28.03
5251	NYSE	AKR	Fri, Jul 26, 2019	27.89	28.08	27.56	27.71
5250	NYSE	AKR	Thu, Jul 25, 2019	28.05	28.05	27.61	27.83
5249	NYSE	AKR	Wed, Jul 24, 2019	27.86	27.97	27.58	27.88
5248	NYSE	AKR	Tue, Jul 23, 2019	27.27	28.06	27.12	27.87
5247	NYSE	AKR	Mon, Jul 22, 2019	26.90	27.04	26.64	26.89
5246	NYSE	AKR	Fri, Jul 19, 2019	26.96	27.13	26.81	26.82
5245	NYSE	AKR	Thu, Jul 18, 2019	27.15	27.27	26.74	27.00
5244	NYSE	AKR	Wed, Jul 17, 2019	27.51	27.58	27.03	27.21
5243	NYSE	AKR	Tue, Jul 16, 2019	27.44	27.72	27.41	27.49
5242	NYSE	AKR	Mon, Jul 15, 2019	27.77	27.79	27.50	27.57
5241	NYSE	AKR	Fri, Jul 12, 2019	27.55	27.79	27.45	27.74
5240	NYSE	AKR	Thu, Jul 11, 2019	27.91	27.96	27.41	27.65
5239	NYSE	AKR	Wed, Jul 10, 2019	27.82	28.00	27.63	27.89
5238	NYSE	AKR	Tue, Jul 9, 2019	27.64	27.80	27.51	27.67
5237	NYSE	AKR	Mon, Jul 8, 2019	27.59	27.70	27.47	27.68
5236	NYSE	AKR	Fri, Jul 5, 2019	27.27	27.59	26.99	27.57
5235	NYSE	AKR	Wed, Jul 3, 2019	27.57	27.82	27.52	27.55
5234	NYSE	AKR	Tue, Jul 2, 2019	27.07	27.49	26.89	27.49
5233	NYSE	AKR	Mon, Jul 1, 2019	27.56	27.72	26.60	27.00
5232	NYSE	AKR	Fri, Jun 28, 2019	27.32	27.60	27.27	27.37
5231	NYSE	AKR	Thu, Jun 27, 2019	26.86	27.29	26.86	27.28
5230	NYSE	AKR	Wed, Jun 26, 2019	27.75	27.75	26.93	26.77
5229	NYSE	AKR	Tue, Jun 25, 2019	28.06	28.32	27.70	27.70
5228	NYSE	AKR	Mon, Jun 24, 2019	28.56	28.56	27.90	27.95
5227	NYSE	AKR	Fri, Jun 21, 2019	28.51	28.51	28.15	28.38
5226	NYSE	AKR	Thu, Jun 20, 2019	28.90	28.99	28.72	28.75
5225	NYSE	AKR	Wed, Jun 19, 2019	28.55	28.90	28.38	28.75
5224	NYSE	AKR	Tue, Jun 18, 2019	28.77	28.99	28.50	28.64
5223	NYSE	AKR	Mon, Jun 17, 2019	28.25	28.76	28.25	28.56
5222	NYSE	AKR	Fri, Jun 14, 2019	28.17	28.35	28.11	28.18
5221	NYSE	AKR	Thu, Jun 13, 2019	27.97	28.20	27.86	28.19
5220	NYSE	AKR	Wed, Jun 12, 2019	27.88	28.04	27.73	27.85
5219	NYSE	AKR	Tue, Jun 11, 2019	28.25	28.41	27.72	27.82
5218	NYSE	AKR	Mon, Jun 10, 2019	28.21	28.21	27.87	28.14
5217	NYSE	AKR	Fri, Jun 7, 2019	28.38	28.43	28.07	28.19
5216	NYSE	AKR	Thu, Jun 6, 2019	28.16	28.17	27.75	28.12
5215	NYSE	AKR	Wed, Jun 5, 2019	27.59	28.19	27.51	28.19
5214	NYSE	AKR	Tue, Jun 4, 2019	27.38	27.60	27.02	27.49
5213	NYSE	AKR	Mon, Jun 3, 2019	27.50	27.58	26.99	27.44
5212	NYSE	AKR	Fri, May 31, 2019	27.00	27.45	26.84	27.35
5211	NYSE	AKR	Thu, May 30, 2019	27.38	27.72	27.09	27.16
5210	NYSE	AKR	Wed, May 29, 2019	27.91	28.12	27.27	27.39
5209	NYSE	AKR	Tue, May 28, 2019	28.56	28.78	28.04	28.05
5208	NYSE	AKR	Fri, May 24, 2019	28.59	28.68	28.34	28.46
5207	NYSE	AKR	Thu, May 23, 2019	28.33	28.49	28.18	28.46
5206	NYSE	AKR	Wed, May 22, 2019	28.50	28.50	28.31	28.50
5205	NYSE	AKR	Tue, May 21, 2019	28.14	28.52	28.14	28.52
5204	NYSE	AKR	Mon, May 20, 2019	28.55	28.56	27.97	28.06
5203	NYSE	AKR	Fri, May 17, 2019	28.49	28.63	28.34	28.54
5202	NYSE	AKR	Thu, May 16, 2019	28.57	28.78	28.49	28.64
5201	NYSE	AKR	Wed, May 15, 2019	28.47	28.64	28.31	28.55
5200	NYSE	AKR	Tue, May 14, 2019	28.35	28.58	28.20	28.54
5199	NYSE	AKR	Mon, May 13, 2019	28.31	28.44	28.20	28.33
5198	NYSE	AKR	Fri, May 10, 2019	28.14	28.60	28.06	28.55
5197	NYSE	AKR	Thu, May 9, 2019	28.13	28.30	27.84	28.19
5196	NYSE	AKR	Wed, May 8, 2019	28.19	28.53	28.16	28.20
5195	NYSE	AKR	Tue, May 7, 2019	28.93	28.93	27.84	28.15
5194	NYSE	AKR	Mon, May 6, 2019	28.88	29.02	28.67	28.92
5193	NYSE	AKR	Fri, May 3, 2019	28.83	28.92	28.61	28.89
5192	NYSE	AKR	Thu, May 2, 2019	28.44	28.76	28.32	28.71
5191	NYSE	AKR	Wed, May 1, 2019	28.29	28.70	28.27	28.53
5190	NYSE	AKR	Tue, Apr 30, 2019	28.32	28.32	27.95	28.24
5189	NYSE	AKR	Mon, Apr 29, 2019	28.50	28.64	28.18	28.24
5188	NYSE	AKR	Fri, Apr 26, 2019	28.71	28.74	28.35	28.62
5187	NYSE	AKR	Thu, Apr 25, 2019	28.67	28.76	28.16	28.59
5186	NYSE	AKR	Wed, Apr 24, 2019	28.33	28.77	28.33	28.50
5185	NYSE	AKR	Tue, Apr 23, 2019	27.80	28.33	27.61	28.20
5184	NYSE	AKR	Mon, Apr 22, 2019	27.91	27.91	27.31	27.69
5183	NYSE	AKR	Thu, Apr 18, 2019	27.47	28.15	27.47	28.05
5182	NYSE	AKR	Wed, Apr 17, 2019	27.40	27.54	27.04	27.45
5181	NYSE	AKR	Tue, Apr 16, 2019	28.00	28.00	27.10	27.34
5180	NYSE	AKR	Mon, Apr 15, 2019	28.14	28.16	27.86	27.96
5179	NYSE	AKR	Fri, Apr 12, 2019	27.82	28.15	27.63	28.09
5178	NYSE	AKR	Thu, Apr 11, 2019	27.93	28.04	27.57	27.92
5177	NYSE	AKR	Wed, Apr 10, 2019	27.44	27.92	27.31	27.92
5176	NYSE	AKR	Tue, Apr 9, 2019	27.43	27.46	27.24	27.29
5175	NYSE	AKR	Mon, Apr 8, 2019	27.61	27.70	27.28	27.45
5174	NYSE	AKR	Fri, Apr 5, 2019	27.33	27.79	27.23	27.70
5173	NYSE	AKR	Thu, Apr 4, 2019	27.21	27.31	27.01	27.28
5172	NYSE	AKR	Wed, Apr 3, 2019	27.18	27.41	27.00	27.20
5171	NYSE	AKR	Tue, Apr 2, 2019	27.31	27.37	26.85	27.21
5170	NYSE	AKR	Mon, Apr 1, 2019	27.34	27.34	26.94	27.30
5169	NYSE	AKR	Fri, Mar 29, 2019	27.52	27.71	27.19	27.27
5168	NYSE	AKR	Thu, Mar 28, 2019	27.26	27.58	27.17	27.58
5167	NYSE	AKR	Wed, Mar 27, 2019	27.47	27.65	27.25	27.22
5166	NYSE	AKR	Tue, Mar 26, 2019	27.39	27.71	27.32	27.49
5165	NYSE	AKR	Mon, Mar 25, 2019	27.01	27.42	26.86	27.28
5164	NYSE	AKR	Fri, Mar 22, 2019	27.35	27.57	26.98	26.98
5163	NYSE	AKR	Thu, Mar 21, 2019	26.99	27.70	26.83	27.48
5162	NYSE	AKR	Wed, Mar 20, 2019	26.92	27.31	26.72	27.01
5161	NYSE	AKR	Tue, Mar 19, 2019	27.13	27.20	26.85	26.91
5160	NYSE	AKR	Mon, Mar 18, 2019	27.46	27.63	26.92	27.15
5159	NYSE	AKR	Fri, Mar 15, 2019	27.99	28.00	27.36	27.46
5158	NYSE	AKR	Thu, Mar 14, 2019	28.10	28.10	27.80	27.93
5157	NYSE	AKR	Wed, Mar 13, 2019	28.19	28.48	28.01	28.04
5156	NYSE	AKR	Tue, Mar 12, 2019	27.85	28.21	27.79	28.18
5155	NYSE	AKR	Mon, Mar 11, 2019	27.58	27.87	27.53	27.76
5154	NYSE	AKR	Fri, Mar 8, 2019	27.55	27.78	27.32	27.52
5153	NYSE	AKR	Thu, Mar 7, 2019	27.73	27.92	27.52	27.58
5152	NYSE	AKR	Wed, Mar 6, 2019	28.26	28.31	27.62	27.67
5151	NYSE	AKR	Tue, Mar 5, 2019	27.92	28.31	27.91	28.26
5150	NYSE	AKR	Mon, Mar 4, 2019	27.99	27.99	27.59	27.96
5149	NYSE	AKR	Fri, Mar 1, 2019	28.50	28.65	27.72	27.93
5148	NYSE	AKR	Thu, Feb 28, 2019	28.48	28.88	28.37	28.49
5147	NYSE	AKR	Wed, Feb 27, 2019	28.56	28.68	28.22	28.56
5146	NYSE	AKR	Tue, Feb 26, 2019	28.75	28.83	28.57	28.71
5145	NYSE	AKR	Mon, Feb 25, 2019	29.13	29.17	28.69	28.73
5144	NYSE	AKR	Fri, Feb 22, 2019	29.37	29.63	29.09	29.17
5143	NYSE	AKR	Thu, Feb 21, 2019	28.90	29.33	28.60	29.33
5142	NYSE	AKR	Wed, Feb 20, 2019	29.32	29.32	28.78	29.13
5141	NYSE	AKR	Tue, Feb 19, 2019	29.39	29.64	29.28	29.42
5140	NYSE	AKR	Fri, Feb 15, 2019	29.62	29.82	29.23	29.48
5139	NYSE	AKR	Thu, Feb 14, 2019	29.57	29.69	28.86	29.50
5138	NYSE	AKR	Wed, Feb 13, 2019	29.31	29.68	29.12	29.65
5137	NYSE	AKR	Tue, Feb 12, 2019	29.69	29.69	29.16	29.46
5136	NYSE	AKR	Mon, Feb 11, 2019	29.38	29.63	29.22	29.63
5135	NYSE	AKR	Fri, Feb 8, 2019	29.00	29.41	28.96	29.36
5134	NYSE	AKR	Thu, Feb 7, 2019	28.57	29.23	28.47	29.18
5133	NYSE	AKR	Wed, Feb 6, 2019	28.60	28.87	28.47	28.74
5132	NYSE	AKR	Tue, Feb 5, 2019	28.94	28.94	28.48	28.70
5131	NYSE	AKR	Mon, Feb 4, 2019	28.40	28.88	28.26	28.87
5130	NYSE	AKR	Fri, Feb 1, 2019	28.77	28.98	28.02	28.41
5129	NYSE	AKR	Thu, Jan 31, 2019	28.38	28.77	28.03	28.73
5128	NYSE	AKR	Wed, Jan 30, 2019	28.00	28.50	27.95	28.41
5127	NYSE	AKR	Tue, Jan 29, 2019	27.73	27.99	27.71	27.95
5126	NYSE	AKR	Mon, Jan 28, 2019	27.06	27.83	26.93	27.70
5125	NYSE	AKR	Fri, Jan 25, 2019	26.62	27.32	26.62	27.18
5124	NYSE	AKR	Thu, Jan 24, 2019	26.47	26.72	26.35	26.56
5123	NYSE	AKR	Wed, Jan 23, 2019	26.29	26.47	26.03	26.46
5122	NYSE	AKR	Tue, Jan 22, 2019	26.31	26.45	25.99	26.26
5121	NYSE	AKR	Fri, Jan 18, 2019	26.36	26.44	26.09	26.40
5120	NYSE	AKR	Thu, Jan 17, 2019	26.28	26.48	26.05	26.26
5119	NYSE	AKR	Wed, Jan 16, 2019	26.05	26.42	25.97	26.35
5118	NYSE	AKR	Tue, Jan 15, 2019	25.88	26.12	25.79	26.03
5117	NYSE	AKR	Mon, Jan 14, 2019	26.08	26.32	25.80	25.81
5116	NYSE	AKR	Fri, Jan 11, 2019	26.28	26.35	25.81	26.19
5115	NYSE	AKR	Thu, Jan 10, 2019	26.09	26.54	25.98	26.26
5114	NYSE	AKR	Wed, Jan 9, 2019	26.43	26.43	25.90	26.34
5113	NYSE	AKR	Tue, Jan 8, 2019	25.54	26.36	25.30	26.34
5112	NYSE	AKR	Mon, Jan 7, 2019	24.42	25.57	24.30	25.36
5111	NYSE	AKR	Fri, Jan 4, 2019	23.56	24.49	23.38	24.36
5110	NYSE	AKR	Thu, Jan 3, 2019	23.30	23.90	23.24	23.41
5109	NYSE	AKR	Wed, Jan 2, 2019	23.48	23.55	23.11	23.30
5108	NYSE	AKR	Mon, Dec 31, 2018	24.17	24.20	23.44	23.76
5107	NYSE	AKR	Fri, Dec 28, 2018	24.26	24.49	23.89	24.12
5106	NYSE	AKR	Thu, Dec 27, 2018	24.18	24.38	23.61	24.06
5105	NYSE	AKR	Wed, Dec 26, 2018	23.38	24.37	23.28	24.36
5104	NYSE	AKR	Mon, Dec 24, 2018	24.11	24.11	23.37	23.38
5103	NYSE	AKR	Fri, Dec 21, 2018	24.64	25.11	24.12	24.16
5102	NYSE	AKR	Thu, Dec 20, 2018	25.29	25.36	24.54	24.65
5101	NYSE	AKR	Wed, Dec 19, 2018	26.50	26.50	25.24	25.31
5100	NYSE	AKR	Tue, Dec 18, 2018	26.32	26.91	26.29	26.47
5099	NYSE	AKR	Mon, Dec 17, 2018	27.66	27.78	26.17	26.25
5098	NYSE	AKR	Fri, Dec 14, 2018	27.74	27.98	27.57	27.58
5097	NYSE	AKR	Thu, Dec 13, 2018	27.69	28.16	27.69	27.82
5096	NYSE	AKR	Wed, Dec 12, 2018	28.30	28.43	27.51	27.64
5095	NYSE	AKR	Tue, Dec 11, 2018	28.16	28.36	28.05	28.10
5094	NYSE	AKR	Mon, Dec 10, 2018	28.61	28.61	27.70	27.98
5093	NYSE	AKR	Fri, Dec 7, 2018	28.93	28.99	28.44	28.52
5092	NYSE	AKR	Thu, Dec 6, 2018	28.08	28.99	27.73	28.92
5091	NYSE	AKR	Tue, Dec 4, 2018	28.84	29.06	28.02	28.12
5090	NYSE	AKR	Mon, Dec 3, 2018	28.75	28.81	28.39	28.78
5089	NYSE	AKR	Fri, Nov 30, 2018	28.38	28.82	28.38	28.67
5088	NYSE	AKR	Thu, Nov 29, 2018	28.65	28.81	28.28	28.38
5087	NYSE	AKR	Wed, Nov 28, 2018	28.15	28.71	27.94	28.71
5086	NYSE	AKR	Tue, Nov 27, 2018	28.10	28.20	27.99	28.14
5085	NYSE	AKR	Mon, Nov 26, 2018	28.22	28.32	27.97	28.04
5084	NYSE	AKR	Fri, Nov 23, 2018	28.31	28.31	27.91	28.06
5083	NYSE	AKR	Wed, Nov 21, 2018	28.19	28.76	27.95	28.40
5082	NYSE	AKR	Tue, Nov 20, 2018	28.42	28.62	28.20	28.21
5081	NYSE	AKR	Mon, Nov 19, 2018	28.54	28.71	28.13	28.47
5080	NYSE	AKR	Fri, Nov 16, 2018	28.22	28.56	28.13	28.56
5079	NYSE	AKR	Thu, Nov 15, 2018	28.31	28.32	27.89	28.23
5078	NYSE	AKR	Wed, Nov 14, 2018	28.87	28.90	28.34	28.44
5077	NYSE	AKR	Tue, Nov 13, 2018	28.81	28.94	28.50	28.68
5076	NYSE	AKR	Mon, Nov 12, 2018	28.86	29.22	28.66	28.69
5075	NYSE	AKR	Fri, Nov 9, 2018	29.05	29.13	28.66	28.84
5074	NYSE	AKR	Thu, Nov 8, 2018	28.74	29.07	28.59	29.04
5073	NYSE	AKR	Wed, Nov 7, 2018	28.61	28.85	28.47	28.82
5072	NYSE	AKR	Tue, Nov 6, 2018	28.55	28.66	28.34	28.49
5071	NYSE	AKR	Mon, Nov 5, 2018	28.29	28.73	28.26	28.52
5070	NYSE	AKR	Fri, Nov 2, 2018	28.15	28.28	27.54	28.18
5069	NYSE	AKR	Thu, Nov 1, 2018	27.89	28.19	27.64	28.12
5068	NYSE	AKR	Wed, Oct 31, 2018	29.08	29.08	27.81	27.84
5067	NYSE	AKR	Tue, Oct 30, 2018	28.35	29.28	28.27	28.96
5066	NYSE	AKR	Mon, Oct 29, 2018	28.04	28.83	27.97	28.36
5065	NYSE	AKR	Fri, Oct 26, 2018	27.73	27.94	27.25	27.80
5064	NYSE	AKR	Thu, Oct 25, 2018	26.78	28.35	26.78	27.84
5063	NYSE	AKR	Wed, Oct 24, 2018	27.46	27.51	27.12	27.24
5062	NYSE	AKR	Tue, Oct 23, 2018	27.38	27.67	27.20	27.49
5061	NYSE	AKR	Mon, Oct 22, 2018	27.94	28.24	27.41	27.50
5060	NYSE	AKR	Fri, Oct 19, 2018	27.40	27.87	27.40	27.85
5059	NYSE	AKR	Thu, Oct 18, 2018	27.54	27.80	27.40	27.52
5058	NYSE	AKR	Wed, Oct 17, 2018	27.45	27.66	27.19	27.54
5057	NYSE	AKR	Tue, Oct 16, 2018	26.92	27.60	26.65	27.49
5056	NYSE	AKR	Mon, Oct 15, 2018	26.57	27.17	26.57	26.85
5055	NYSE	AKR	Fri, Oct 12, 2018	27.14	27.25	26.57	26.66
5054	NYSE	AKR	Thu, Oct 11, 2018	27.66	27.73	26.87	26.87
5053	NYSE	AKR	Wed, Oct 10, 2018	27.90	28.24	27.65	27.66
5052	NYSE	AKR	Tue, Oct 9, 2018	28.25	28.29	27.81	28.06
5051	NYSE	AKR	Mon, Oct 8, 2018	27.46	28.25	27.46	28.20
5050	NYSE	AKR	Fri, Oct 5, 2018	27.20	27.40	27.09	27.29
5049	NYSE	AKR	Thu, Oct 4, 2018	27.09	27.38	26.81	27.21
5048	NYSE	AKR	Wed, Oct 3, 2018	27.88	28.08	27.09	27.25
5047	NYSE	AKR	Tue, Oct 2, 2018	27.95	28.10	27.76	27.84
5046	NYSE	AKR	Mon, Oct 1, 2018	28.07	28.15	27.82	27.91
5045	NYSE	AKR	Fri, Sep 28, 2018	27.42	28.06	27.42	28.03
5044	NYSE	AKR	Thu, Sep 27, 2018	27.55	27.69	27.38	27.40
5043	NYSE	AKR	Wed, Sep 26, 2018	28.01	28.12	27.65	27.39
5042	NYSE	AKR	Tue, Sep 25, 2018	27.83	28.15	27.75	27.98
5041	NYSE	AKR	Mon, Sep 24, 2018	28.39	28.39	27.56	27.77
5040	NYSE	AKR	Fri, Sep 21, 2018	28.34	28.74	28.32	28.46
5039	NYSE	AKR	Thu, Sep 20, 2018	28.04	28.38	27.87	28.38
5038	NYSE	AKR	Wed, Sep 19, 2018	28.55	28.55	27.88	28.05
5037	NYSE	AKR	Tue, Sep 18, 2018	28.65	28.76	28.51	28.52
5036	NYSE	AKR	Mon, Sep 17, 2018	28.29	28.65	28.11	28.64
5035	NYSE	AKR	Fri, Sep 14, 2018	28.58	28.68	27.97	28.19
5034	NYSE	AKR	Thu, Sep 13, 2018	28.75	28.76	28.52	28.67
5033	NYSE	AKR	Wed, Sep 12, 2018	28.58	28.72	28.43	28.59
5032	NYSE	AKR	Tue, Sep 11, 2018	28.55	28.73	28.48	28.57
5031	NYSE	AKR	Mon, Sep 10, 2018	28.58	28.82	28.52	28.66
5030	NYSE	AKR	Fri, Sep 7, 2018	28.49	28.59	28.24	28.43
5029	NYSE	AKR	Thu, Sep 6, 2018	28.44	28.80	28.42	28.66
5028	NYSE	AKR	Wed, Sep 5, 2018	27.97	28.54	27.88	28.36
5027	NYSE	AKR	Tue, Sep 4, 2018	28.46	28.64	28.00	28.06
5026	NYSE	AKR	Fri, Aug 31, 2018	28.40	28.56	28.33	28.52
5025	NYSE	AKR	Thu, Aug 30, 2018	28.46	28.67	28.30	28.38
5024	NYSE	AKR	Wed, Aug 29, 2018	28.56	28.60	28.39	28.43
5023	NYSE	AKR	Tue, Aug 28, 2018	28.28	28.62	28.14	28.55
5022	NYSE	AKR	Mon, Aug 27, 2018	28.76	28.77	28.03	28.18
5021	NYSE	AKR	Fri, Aug 24, 2018	28.59	28.77	28.40	28.71
5020	NYSE	AKR	Thu, Aug 23, 2018	28.42	28.72	28.42	28.65
5019	NYSE	AKR	Wed, Aug 22, 2018	28.58	28.71	28.21	28.43
5018	NYSE	AKR	Tue, Aug 21, 2018	28.46	28.61	28.34	28.58
5017	NYSE	AKR	Mon, Aug 20, 2018	28.38	28.70	28.28	28.47
5016	NYSE	AKR	Fri, Aug 17, 2018	27.80	28.27	27.79	28.27
5015	NYSE	AKR	Thu, Aug 16, 2018	27.61	27.87	27.57	27.84
5014	NYSE	AKR	Wed, Aug 15, 2018	27.29	27.65	27.15	27.62
5013	NYSE	AKR	Tue, Aug 14, 2018	26.65	27.18	26.64	27.13
5012	NYSE	AKR	Mon, Aug 13, 2018	26.63	26.70	26.47	26.62
5011	NYSE	AKR	Fri, Aug 10, 2018	26.73	26.90	26.61	26.63
5010	NYSE	AKR	Thu, Aug 9, 2018	26.86	27.02	26.75	26.82
5009	NYSE	AKR	Wed, Aug 8, 2018	26.87	26.91	26.59	26.82
5008	NYSE	AKR	Tue, Aug 7, 2018	26.47	27.05	26.46	26.86
5007	NYSE	AKR	Mon, Aug 6, 2018	27.49	27.67	26.99	26.99
5006	NYSE	AKR	Fri, Aug 3, 2018	27.19	27.52	27.14	27.50
5005	NYSE	AKR	Thu, Aug 2, 2018	27.14	27.35	27.12	27.19
5004	NYSE	AKR	Wed, Aug 1, 2018	27.45	27.45	26.59	27.16
5003	NYSE	AKR	Tue, Jul 31, 2018	26.63	27.38	26.61	27.08
5002	NYSE	AKR	Mon, Jul 30, 2018	25.87	26.62	25.86	26.51
5001	NYSE	AKR	Fri, Jul 27, 2018	27.19	27.19	26.29	26.36
5000	NYSE	AKR	Thu, Jul 26, 2018	27.26	27.65	27.15	27.17
4999	NYSE	AKR	Wed, Jul 25, 2018	26.99	27.24	26.53	27.21
4998	NYSE	AKR	Tue, Jul 24, 2018	26.87	27.04	26.59	26.59
4997	NYSE	AKR	Mon, Jul 23, 2018	26.59	26.86	26.43	26.84
4996	NYSE	AKR	Fri, Jul 20, 2018	26.72	26.78	26.40	26.57
4995	NYSE	AKR	Thu, Jul 19, 2018	26.34	27.01	26.22	26.79
4994	NYSE	AKR	Wed, Jul 18, 2018	26.52	26.64	26.15	26.35
4993	NYSE	AKR	Tue, Jul 17, 2018	26.82	27.01	26.55	26.59
4992	NYSE	AKR	Mon, Jul 16, 2018	26.93	26.95	26.59	26.76
4991	NYSE	AKR	Fri, Jul 13, 2018	27.08	27.28	26.95	27.00
4990	NYSE	AKR	Thu, Jul 12, 2018	27.34	27.34	26.91	26.98
4989	NYSE	AKR	Wed, Jul 11, 2018	27.12	27.43	27.12	27.20
4988	NYSE	AKR	Tue, Jul 10, 2018	27.47	27.67	27.25	27.30
4987	NYSE	AKR	Mon, Jul 9, 2018	27.64	27.69	27.31	27.45
4986	NYSE	AKR	Fri, Jul 6, 2018	27.65	27.74	27.57	27.68
4985	NYSE	AKR	Thu, Jul 5, 2018	27.45	27.58	27.17	27.56
4984	NYSE	AKR	Tue, Jul 3, 2018	27.30	27.51	27.08	27.33
4983	NYSE	AKR	Mon, Jul 2, 2018	27.30	27.57	26.94	27.30
4982	NYSE	AKR	Fri, Jun 29, 2018	27.42	27.62	27.30	27.37
4981	NYSE	AKR	Thu, Jun 28, 2018	27.45	27.62	27.25	27.48
4980	NYSE	AKR	Wed, Jun 27, 2018	28.06	28.13	27.67	27.40
4979	NYSE	AKR	Tue, Jun 26, 2018	28.17	28.35	28.02	28.02
4978	NYSE	AKR	Mon, Jun 25, 2018	28.48	28.56	28.08	28.26
4977	NYSE	AKR	Fri, Jun 22, 2018	28.16	28.44	28.03	28.39
4976	NYSE	AKR	Thu, Jun 21, 2018	27.40	28.14	27.40	28.05
4975	NYSE	AKR	Wed, Jun 20, 2018	26.95	27.58	26.82	27.37
4974	NYSE	AKR	Tue, Jun 19, 2018	27.42	27.65	26.85	26.89
4973	NYSE	AKR	Mon, Jun 18, 2018	27.46	27.63	27.25	27.53
4972	NYSE	AKR	Fri, Jun 15, 2018	27.24	27.60	27.23	27.42
4971	NYSE	AKR	Thu, Jun 14, 2018	27.18	27.40	27.08	27.24
4970	NYSE	AKR	Wed, Jun 13, 2018	27.75	27.81	26.98	27.13
4969	NYSE	AKR	Tue, Jun 12, 2018	27.24	27.94	27.14	27.72
4968	NYSE	AKR	Mon, Jun 11, 2018	26.62	27.35	26.31	27.25
4967	NYSE	AKR	Fri, Jun 8, 2018	26.93	27.28	26.87	27.19
4966	NYSE	AKR	Thu, Jun 7, 2018	26.94	27.05	26.70	26.90
4965	NYSE	AKR	Wed, Jun 6, 2018	26.39	27.04	26.39	26.92
4964	NYSE	AKR	Tue, Jun 5, 2018	26.49	26.78	25.93	26.50
4963	NYSE	AKR	Mon, Jun 4, 2018	25.67	25.95	25.57	25.94
4962	NYSE	AKR	Fri, Jun 1, 2018	24.94	25.80	24.94	25.56
4961	NYSE	AKR	Thu, May 31, 2018	25.67	25.82	25.53	25.75
4960	NYSE	AKR	Wed, May 30, 2018	24.91	25.87	24.81	25.73
4959	NYSE	AKR	Tue, May 29, 2018	25.02	25.54	24.79	25.44
4958	NYSE	AKR	Fri, May 25, 2018	25.29	25.29	24.72	25.13
4957	NYSE	AKR	Thu, May 24, 2018	24.91	24.98	24.63	24.78
4956	NYSE	AKR	Wed, May 23, 2018	24.59	24.99	24.49	24.87
4955	NYSE	AKR	Tue, May 22, 2018	24.44	24.69	24.28	24.50
4954	NYSE	AKR	Mon, May 21, 2018	24.10	24.49	23.64	24.42
4953	NYSE	AKR	Fri, May 18, 2018	23.75	23.92	23.64	23.84
4952	NYSE	AKR	Thu, May 17, 2018	23.74	23.96	23.67	23.67
4951	NYSE	AKR	Wed, May 16, 2018	23.77	23.94	23.58	23.72
4950	NYSE	AKR	Tue, May 15, 2018	23.72	23.80	23.48	23.63
4949	NYSE	AKR	Mon, May 14, 2018	24.17	24.30	23.79	23.88
4948	NYSE	AKR	Fri, May 11, 2018	24.45	24.50	24.11	24.25
4947	NYSE	AKR	Thu, May 10, 2018	24.26	24.42	24.21	24.39
4946	NYSE	AKR	Wed, May 9, 2018	23.99	24.17	23.99	24.16
4945	NYSE	AKR	Tue, May 8, 2018	24.16	24.20	23.81	24.05
4944	NYSE	AKR	Mon, May 7, 2018	24.32	24.39	24.02	24.18
4943	NYSE	AKR	Fri, May 4, 2018	23.84	24.24	23.78	24.13
4942	NYSE	AKR	Thu, May 3, 2018	23.73	24.04	23.64	23.88
4941	NYSE	AKR	Wed, May 2, 2018	23.50	24.13	23.25	23.78
4940	NYSE	AKR	Tue, May 1, 2018	23.59	23.78	23.39	23.69
4939	NYSE	AKR	Mon, Apr 30, 2018	24.05	24.05	23.59	23.60
4938	NYSE	AKR	Fri, Apr 27, 2018	23.13	24.02	23.13	23.97
4937	NYSE	AKR	Thu, Apr 26, 2018	22.58	23.26	22.52	23.18
4936	NYSE	AKR	Wed, Apr 25, 2018	22.55	22.72	22.27	22.52
4935	NYSE	AKR	Tue, Apr 24, 2018	22.63	22.77	22.30	22.62
4934	NYSE	AKR	Mon, Apr 23, 2018	22.71	22.83	22.43	22.54
4933	NYSE	AKR	Fri, Apr 20, 2018	23.21	23.48	22.64	22.65
4932	NYSE	AKR	Thu, Apr 19, 2018	23.78	23.78	23.05	23.22
4931	NYSE	AKR	Wed, Apr 18, 2018	24.05	24.14	23.79	23.81
4930	NYSE	AKR	Tue, Apr 17, 2018	24.00	24.28	23.88	24.02
4929	NYSE	AKR	Mon, Apr 16, 2018	24.05	24.19	23.92	23.94
4928	NYSE	AKR	Fri, Apr 13, 2018	23.88	24.02	23.65	24.02
4927	NYSE	AKR	Thu, Apr 12, 2018	24.33	24.42	23.65	23.84
4926	NYSE	AKR	Wed, Apr 11, 2018	24.36	24.57	24.21	24.28
4925	NYSE	AKR	Tue, Apr 10, 2018	24.43	24.52	24.23	24.36
4924	NYSE	AKR	Mon, Apr 9, 2018	24.39	24.50	24.17	24.27
4923	NYSE	AKR	Fri, Apr 6, 2018	24.88	25.03	24.27	24.35
4922	NYSE	AKR	Thu, Apr 5, 2018	24.81	24.91	24.61	24.91
4921	NYSE	AKR	Wed, Apr 4, 2018	24.28	24.95	24.28	24.81
4920	NYSE	AKR	Tue, Apr 3, 2018	24.21	24.75	24.01	24.62
4919	NYSE	AKR	Mon, Apr 2, 2018	24.57	24.61	23.95	24.12
4918	NYSE	AKR	Thu, Mar 29, 2018	24.84	25.01	24.44	24.60
4917	NYSE	AKR	Wed, Mar 28, 2018	24.17	24.96	24.07	24.79
4916	NYSE	AKR	Tue, Mar 27, 2018	24.25	24.52	23.77	23.99
4915	NYSE	AKR	Mon, Mar 26, 2018	24.05	24.30	23.91	24.28
4914	NYSE	AKR	Fri, Mar 23, 2018	24.26	24.38	23.83	23.86
4913	NYSE	AKR	Thu, Mar 22, 2018	24.08	24.60	24.06	24.30
4912	NYSE	AKR	Wed, Mar 21, 2018	24.26	24.45	23.98	24.11
4911	NYSE	AKR	Tue, Mar 20, 2018	24.52	24.76	24.10	24.23
4910	NYSE	AKR	Mon, Mar 19, 2018	24.74	24.80	24.27	24.48
4909	NYSE	AKR	Fri, Mar 16, 2018	24.48	24.82	24.26	24.81
4908	NYSE	AKR	Thu, Mar 15, 2018	24.52	24.68	24.25	24.42
4907	NYSE	AKR	Wed, Mar 14, 2018	24.79	25.03	24.48	24.50
4906	NYSE	AKR	Tue, Mar 13, 2018	25.13	25.22	24.72	24.80
4905	NYSE	AKR	Mon, Mar 12, 2018	25.03	25.20	24.85	24.99
4904	NYSE	AKR	Fri, Mar 9, 2018	25.14	25.23	24.59	24.99
4903	NYSE	AKR	Thu, Mar 8, 2018	25.44	25.56	25.10	25.13
4902	NYSE	AKR	Wed, Mar 7, 2018	25.36	25.52	25.02	25.31
4901	NYSE	AKR	Tue, Mar 6, 2018	25.37	25.49	25.15	25.40
4900	NYSE	AKR	Mon, Mar 5, 2018	24.73	25.83	24.73	25.35
4899	NYSE	AKR	Fri, Mar 2, 2018	24.58	24.93	24.23	24.78
4898	NYSE	AKR	Thu, Mar 1, 2018	23.92	24.84	23.82	24.70
4897	NYSE	AKR	Wed, Feb 28, 2018	24.19	24.36	23.98	24.08
4896	NYSE	AKR	Tue, Feb 27, 2018	24.89	25.02	24.03	24.08
4895	NYSE	AKR	Mon, Feb 26, 2018	24.54	24.85	24.23	24.82
4894	NYSE	AKR	Fri, Feb 23, 2018	23.58	24.94	23.57	24.55
4893	NYSE	AKR	Thu, Feb 22, 2018	23.18	23.49	22.46	23.37
4892	NYSE	AKR	Wed, Feb 21, 2018	22.78	22.96	22.49	22.60
4891	NYSE	AKR	Tue, Feb 20, 2018	22.99	23.22	22.71	22.77
4890	NYSE	AKR	Fri, Feb 16, 2018	22.70	23.23	22.70	23.06
4889	NYSE	AKR	Thu, Feb 15, 2018	22.64	23.06	22.59	22.72
4888	NYSE	AKR	Wed, Feb 14, 2018	22.46	22.64	22.02	22.55
4887	NYSE	AKR	Tue, Feb 13, 2018	22.31	22.81	22.12	22.71
4886	NYSE	AKR	Mon, Feb 12, 2018	22.15	22.55	21.45	22.41
4885	NYSE	AKR	Fri, Feb 9, 2018	21.98	22.28	21.34	22.09
4884	NYSE	AKR	Thu, Feb 8, 2018	22.64	22.78	21.89	21.91
4883	NYSE	AKR	Wed, Feb 7, 2018	22.58	23.12	22.56	22.71
4882	NYSE	AKR	Tue, Feb 6, 2018	22.28	22.88	22.18	22.66
4881	NYSE	AKR	Mon, Feb 5, 2018	22.76	23.30	22.47	22.69
4880	NYSE	AKR	Fri, Feb 2, 2018	23.32	23.66	22.85	23.00
4879	NYSE	AKR	Thu, Feb 1, 2018	24.51	24.66	23.61	23.68
4878	NYSE	AKR	Wed, Jan 31, 2018	24.56	24.71	24.31	24.56
4877	NYSE	AKR	Tue, Jan 30, 2018	24.79	24.91	24.38	24.48
4876	NYSE	AKR	Mon, Jan 29, 2018	25.13	25.29	24.65	24.94
4875	NYSE	AKR	Fri, Jan 26, 2018	25.58	25.60	25.22	25.43
4874	NYSE	AKR	Thu, Jan 25, 2018	25.49	25.66	25.29	25.60
4873	NYSE	AKR	Wed, Jan 24, 2018	25.64	25.77	25.23	25.45
4872	NYSE	AKR	Tue, Jan 23, 2018	25.70	25.86	25.51	25.68
4871	NYSE	AKR	Mon, Jan 22, 2018	25.33	25.56	25.22	25.55
4870	NYSE	AKR	Fri, Jan 19, 2018	24.98	25.25	24.90	25.23
4869	NYSE	AKR	Thu, Jan 18, 2018	25.25	25.25	24.83	25.04
4868	NYSE	AKR	Wed, Jan 17, 2018	25.32	25.41	25.15	25.27
4867	NYSE	AKR	Tue, Jan 16, 2018	25.51	25.77	25.20	25.21
4866	NYSE	AKR	Fri, Jan 12, 2018	25.67	25.69	25.35	25.39
4865	NYSE	AKR	Thu, Jan 11, 2018	25.82	25.88	25.63	25.70
4864	NYSE	AKR	Wed, Jan 10, 2018	25.88	25.88	25.53	25.73
4863	NYSE	AKR	Tue, Jan 9, 2018	26.83	26.83	26.00	26.01
4862	NYSE	AKR	Mon, Jan 8, 2018	26.80	26.92	26.68	26.88
4861	NYSE	AKR	Fri, Jan 5, 2018	26.86	27.02	26.70	26.78
4860	NYSE	AKR	Thu, Jan 4, 2018	27.53	27.63	26.85	26.86
4859	NYSE	AKR	Wed, Jan 3, 2018	27.79	27.95	27.44	27.46
4858	NYSE	AKR	Tue, Jan 2, 2018	27.38	27.94	27.30	27.75
4857	NYSE	AKR	Fri, Dec 29, 2017	27.52	27.65	27.31	27.36
4856	NYSE	AKR	Thu, Dec 28, 2017	27.31	27.56	27.12	27.48
4855	NYSE	AKR	Wed, Dec 27, 2017	27.68	27.77	27.50	27.27
4854	NYSE	AKR	Tue, Dec 26, 2017	27.45	27.78	27.33	27.57
4853	NYSE	AKR	Fri, Dec 22, 2017	26.98	27.46	26.85	27.38
4852	NYSE	AKR	Thu, Dec 21, 2017	27.26	27.26	26.88	26.96
4851	NYSE	AKR	Wed, Dec 20, 2017	27.25	27.63	27.15	27.15
4850	NYSE	AKR	Tue, Dec 19, 2017	28.00	28.04	27.29	27.45
4849	NYSE	AKR	Mon, Dec 18, 2017	27.72	28.23	27.72	27.96
4848	NYSE	AKR	Fri, Dec 15, 2017	27.63	27.98	27.63	27.84
4847	NYSE	AKR	Thu, Dec 14, 2017	27.85	27.96	27.63	27.66
4846	NYSE	AKR	Wed, Dec 13, 2017	27.38	27.89	27.38	27.80
4845	NYSE	AKR	Tue, Dec 12, 2017	27.24	27.49	27.08	27.28
4844	NYSE	AKR	Mon, Dec 11, 2017	27.41	27.63	27.07	27.12
4843	NYSE	AKR	Fri, Dec 8, 2017	27.34	27.61	27.20	27.45
4842	NYSE	AKR	Thu, Dec 7, 2017	27.30	27.55	27.21	27.23
4841	NYSE	AKR	Wed, Dec 6, 2017	27.79	27.85	27.09	27.23
4840	NYSE	AKR	Tue, Dec 5, 2017	28.13	28.15	27.58	27.68
4839	NYSE	AKR	Mon, Dec 4, 2017	27.75	28.32	27.75	28.14
4838	NYSE	AKR	Fri, Dec 1, 2017	28.06	28.23	27.53	27.68
4837	NYSE	AKR	Thu, Nov 30, 2017	28.71	28.71	27.82	28.03
4836	NYSE	AKR	Wed, Nov 29, 2017	28.30	28.82	28.30	28.65
4835	NYSE	AKR	Tue, Nov 28, 2017	28.10	28.36	28.02	28.36
4834	NYSE	AKR	Mon, Nov 27, 2017	28.75	28.75	28.18	28.21
4833	NYSE	AKR	Fri, Nov 24, 2017	28.70	28.77	28.49	28.54
4832	NYSE	AKR	Wed, Nov 22, 2017	28.41	28.84	28.41	28.55
4831	NYSE	AKR	Tue, Nov 21, 2017	28.57	28.92	28.30	28.48
4830	NYSE	AKR	Mon, Nov 20, 2017	28.69	28.91	28.46	28.51
4829	NYSE	AKR	Fri, Nov 17, 2017	29.08	29.48	29.06	29.14
4828	NYSE	AKR	Thu, Nov 16, 2017	28.98	29.17	28.86	29.15
4827	NYSE	AKR	Wed, Nov 15, 2017	29.11	29.31	28.90	29.08
4826	NYSE	AKR	Tue, Nov 14, 2017	28.99	29.27	28.74	29.13
4825	NYSE	AKR	Mon, Nov 13, 2017	29.38	29.53	28.36	29.10
4824	NYSE	AKR	Fri, Nov 10, 2017	29.05	29.67	28.98	29.23
4823	NYSE	AKR	Thu, Nov 9, 2017	28.57	29.55	28.57	29.26
4822	NYSE	AKR	Wed, Nov 8, 2017	28.55	29.00	28.47	28.70
4821	NYSE	AKR	Tue, Nov 7, 2017	27.88	28.81	27.84	28.53
4820	NYSE	AKR	Mon, Nov 6, 2017	27.39	28.15	27.35	27.89
4819	NYSE	AKR	Fri, Nov 3, 2017	28.32	28.38	27.14	27.38
4818	NYSE	AKR	Thu, Nov 2, 2017	28.55	29.16	28.55	29.07
4817	NYSE	AKR	Wed, Nov 1, 2017	28.30	28.66	28.09	28.58
4816	NYSE	AKR	Tue, Oct 31, 2017	28.42	28.42	27.80	28.15
4815	NYSE	AKR	Mon, Oct 30, 2017	28.40	28.71	28.22	28.36
4814	NYSE	AKR	Fri, Oct 27, 2017	28.48	28.75	28.21	28.55
4813	NYSE	AKR	Thu, Oct 26, 2017	29.06	29.06	28.23	28.54
4812	NYSE	AKR	Wed, Oct 25, 2017	29.20	29.31	28.45	28.83
4811	NYSE	AKR	Tue, Oct 24, 2017	29.44	29.55	28.86	29.21
4810	NYSE	AKR	Mon, Oct 23, 2017	29.45	29.66	29.33	29.49
4809	NYSE	AKR	Fri, Oct 20, 2017	30.20	30.20	29.35	29.43
4808	NYSE	AKR	Thu, Oct 19, 2017	30.41	30.55	30.07	30.12
4807	NYSE	AKR	Wed, Oct 18, 2017	30.39	30.51	30.20	30.42
4806	NYSE	AKR	Tue, Oct 17, 2017	30.22	30.57	30.22	30.37
4805	NYSE	AKR	Mon, Oct 16, 2017	30.37	30.58	30.16	30.26
4804	NYSE	AKR	Fri, Oct 13, 2017	30.36	30.63	30.00	30.46
4803	NYSE	AKR	Thu, Oct 12, 2017	30.02	30.32	29.81	30.25
4802	NYSE	AKR	Wed, Oct 11, 2017	30.11	30.42	30.04	30.07
4801	NYSE	AKR	Tue, Oct 10, 2017	29.85	30.18	29.82	30.08
4800	NYSE	AKR	Mon, Oct 9, 2017	29.66	29.85	29.61	29.67
4799	NYSE	AKR	Fri, Oct 6, 2017	29.71	29.80	29.41	29.60
4798	NYSE	AKR	Thu, Oct 5, 2017	29.70	30.31	29.70	29.85
4797	NYSE	AKR	Wed, Oct 4, 2017	29.23	29.73	29.01	29.64
4796	NYSE	AKR	Tue, Oct 3, 2017	28.57	29.27	28.40	29.24
4795	NYSE	AKR	Mon, Oct 2, 2017	28.61	28.79	28.39	28.53
4794	NYSE	AKR	Fri, Sep 29, 2017	28.71	28.93	28.47	28.62
4793	NYSE	AKR	Thu, Sep 28, 2017	28.84	28.90	28.42	28.73
4792	NYSE	AKR	Wed, Sep 27, 2017	29.28	29.53	28.70	28.74
4791	NYSE	AKR	Tue, Sep 26, 2017	29.19	29.64	29.18	29.55
4790	NYSE	AKR	Mon, Sep 25, 2017	28.84	29.31	28.84	29.15
4789	NYSE	AKR	Fri, Sep 22, 2017	28.73	28.92	28.62	28.76
4788	NYSE	AKR	Thu, Sep 21, 2017	28.94	29.23	28.64	28.64
4787	NYSE	AKR	Wed, Sep 20, 2017	29.24	29.40	28.94	28.97
4786	NYSE	AKR	Tue, Sep 19, 2017	29.68	29.68	29.14	29.20
4785	NYSE	AKR	Mon, Sep 18, 2017	30.07	30.11	29.56	29.68
4784	NYSE	AKR	Fri, Sep 15, 2017	29.88	30.14	29.66	30.14
4783	NYSE	AKR	Thu, Sep 14, 2017	29.23	29.87	29.11	29.86
4782	NYSE	AKR	Wed, Sep 13, 2017	29.23	29.34	29.05	29.30
4781	NYSE	AKR	Tue, Sep 12, 2017	29.41	29.89	29.05	29.22
4780	NYSE	AKR	Mon, Sep 11, 2017	29.41	29.65	29.32	29.49
4779	NYSE	AKR	Fri, Sep 8, 2017	29.42	29.57	29.10	29.34
4778	NYSE	AKR	Thu, Sep 7, 2017	29.43	29.60	29.17	29.48
4777	NYSE	AKR	Wed, Sep 6, 2017	29.06	29.64	29.05	29.39
4776	NYSE	AKR	Tue, Sep 5, 2017	29.05	29.24	28.73	28.94
4775	NYSE	AKR	Fri, Sep 1, 2017	28.76	29.14	28.57	29.05
4774	NYSE	AKR	Thu, Aug 31, 2017	28.67	28.85	28.45	28.69
4773	NYSE	AKR	Wed, Aug 30, 2017	28.29	28.57	27.99	28.56
4772	NYSE	AKR	Tue, Aug 29, 2017	28.36	28.51	28.12	28.34
4771	NYSE	AKR	Mon, Aug 28, 2017	28.94	29.08	28.25	28.30
4770	NYSE	AKR	Fri, Aug 25, 2017	28.51	29.09	28.38	28.93
4769	NYSE	AKR	Thu, Aug 24, 2017	29.06	29.46	28.45	28.53
4768	NYSE	AKR	Wed, Aug 23, 2017	28.67	29.00	28.51	28.89
4767	NYSE	AKR	Tue, Aug 22, 2017	28.91	29.05	28.62	28.67
4766	NYSE	AKR	Mon, Aug 21, 2017	28.56	28.97	28.38	28.88
4765	NYSE	AKR	Fri, Aug 18, 2017	28.62	28.65	28.22	28.54
4764	NYSE	AKR	Thu, Aug 17, 2017	29.05	29.20	28.84	28.88
4763	NYSE	AKR	Wed, Aug 16, 2017	28.95	29.18	28.90	29.11
4762	NYSE	AKR	Tue, Aug 15, 2017	29.21	29.40	28.71	28.89
4761	NYSE	AKR	Mon, Aug 14, 2017	29.00	29.55	28.83	29.39
4760	NYSE	AKR	Fri, Aug 11, 2017	29.21	29.34	28.65	28.84
4759	NYSE	AKR	Thu, Aug 10, 2017	29.72	29.89	29.43	29.47
4758	NYSE	AKR	Wed, Aug 9, 2017	29.75	29.94	29.54	29.78
4757	NYSE	AKR	Tue, Aug 8, 2017	29.85	30.08	29.60	29.70
4756	NYSE	AKR	Mon, Aug 7, 2017	29.74	29.91	29.54	29.88
4755	NYSE	AKR	Fri, Aug 4, 2017	29.51	30.00	29.42	29.75
4754	NYSE	AKR	Thu, Aug 3, 2017	29.40	29.88	29.34	29.53
4753	NYSE	AKR	Wed, Aug 2, 2017	30.10	30.17	29.48	29.58
4752	NYSE	AKR	Tue, Aug 1, 2017	29.75	30.32	29.75	30.21
4751	NYSE	AKR	Mon, Jul 31, 2017	29.80	29.95	29.30	29.74
4750	NYSE	AKR	Fri, Jul 28, 2017	30.04	30.36	29.71	29.79
4749	NYSE	AKR	Thu, Jul 27, 2017	29.60	30.12	29.22	30.05
4748	NYSE	AKR	Wed, Jul 26, 2017	29.53	29.94	29.20	29.63
4747	NYSE	AKR	Tue, Jul 25, 2017	28.70	29.05	28.46	28.99
4746	NYSE	AKR	Mon, Jul 24, 2017	28.62	28.75	28.34	28.62
4745	NYSE	AKR	Fri, Jul 21, 2017	29.23	29.32	28.38	28.62
4744	NYSE	AKR	Thu, Jul 20, 2017	28.66	28.87	28.45	28.73
4743	NYSE	AKR	Wed, Jul 19, 2017	28.60	28.84	28.42	28.55
4742	NYSE	AKR	Tue, Jul 18, 2017	28.47	28.68	28.29	28.60
4741	NYSE	AKR	Mon, Jul 17, 2017	28.45	28.65	28.26	28.51
4740	NYSE	AKR	Fri, Jul 14, 2017	28.19	28.58	28.19	28.41
4739	NYSE	AKR	Thu, Jul 13, 2017	27.58	28.01	27.48	28.00
4738	NYSE	AKR	Wed, Jul 12, 2017	27.57	27.97	27.49	27.58
4737	NYSE	AKR	Tue, Jul 11, 2017	27.44	27.54	26.97	27.33
4736	NYSE	AKR	Mon, Jul 10, 2017	27.84	27.84	27.42	27.47
4735	NYSE	AKR	Fri, Jul 7, 2017	27.33	27.82	27.24	27.81
4734	NYSE	AKR	Thu, Jul 6, 2017	27.69	27.84	27.14	27.26
4733	NYSE	AKR	Wed, Jul 5, 2017	28.77	28.84	27.72	27.79
4732	NYSE	AKR	Mon, Jul 3, 2017	27.92	28.79	27.87	28.78
4731	NYSE	AKR	Fri, Jun 30, 2017	28.23	28.44	27.68	27.80
4730	NYSE	AKR	Thu, Jun 29, 2017	27.94	28.27	27.81	28.11
4729	NYSE	AKR	Wed, Jun 28, 2017	27.84	28.27	27.74	28.16
4728	NYSE	AKR	Tue, Jun 27, 2017	27.74	28.10	27.74	27.71
4727	NYSE	AKR	Mon, Jun 26, 2017	27.54	28.19	27.44	27.97
4726	NYSE	AKR	Fri, Jun 23, 2017	27.33	27.74	27.25	27.44
4725	NYSE	AKR	Thu, Jun 22, 2017	27.10	27.37	26.74	27.24
4724	NYSE	AKR	Wed, Jun 21, 2017	27.36	27.46	26.85	27.12
4723	NYSE	AKR	Tue, Jun 20, 2017	27.27	27.53	27.02	27.38
4722	NYSE	AKR	Mon, Jun 19, 2017	27.68	27.78	27.22	27.32
4721	NYSE	AKR	Fri, Jun 16, 2017	28.39	28.46	27.57	27.68
4720	NYSE	AKR	Thu, Jun 15, 2017	28.38	28.93	28.38	28.58
4719	NYSE	AKR	Wed, Jun 14, 2017	29.09	29.14	28.26	28.58
4718	NYSE	AKR	Tue, Jun 13, 2017	28.61	29.05	28.26	28.88
4717	NYSE	AKR	Mon, Jun 12, 2017	28.05	28.72	28.05	28.71
4716	NYSE	AKR	Fri, Jun 9, 2017	27.52	28.30	27.42	28.00
4715	NYSE	AKR	Thu, Jun 8, 2017	27.81	27.93	27.48	27.51
4714	NYSE	AKR	Wed, Jun 7, 2017	27.38	28.06	27.37	27.78
4713	NYSE	AKR	Tue, Jun 6, 2017	27.09	27.57	26.74	27.34
4712	NYSE	AKR	Mon, Jun 5, 2017	27.21	27.28	26.90	27.11
4711	NYSE	AKR	Fri, Jun 2, 2017	27.52	27.81	27.21	27.34
4710	NYSE	AKR	Thu, Jun 1, 2017	27.04	27.45	26.96	27.35
4709	NYSE	AKR	Wed, May 31, 2017	27.07	27.21	26.82	27.15
4708	NYSE	AKR	Tue, May 30, 2017	27.53	27.61	27.01	27.04
4707	NYSE	AKR	Fri, May 26, 2017	27.90	27.90	27.42	27.53
4706	NYSE	AKR	Thu, May 25, 2017	27.77	28.11	27.70	27.88
4705	NYSE	AKR	Wed, May 24, 2017	27.43	27.99	27.41	27.72
4704	NYSE	AKR	Tue, May 23, 2017	27.50	27.60	27.36	27.43
4703	NYSE	AKR	Mon, May 22, 2017	27.84	28.03	27.39	27.44
4702	NYSE	AKR	Fri, May 19, 2017	27.65	28.17	27.54	27.85
4701	NYSE	AKR	Thu, May 18, 2017	27.32	27.71	27.02	27.66
4700	NYSE	AKR	Wed, May 17, 2017	26.87	27.41	26.70	27.33
4699	NYSE	AKR	Tue, May 16, 2017	27.64	27.71	26.84	26.90
4698	NYSE	AKR	Mon, May 15, 2017	27.56	28.00	27.53	27.63
4697	NYSE	AKR	Fri, May 12, 2017	28.11	28.15	27.49	27.51
4696	NYSE	AKR	Thu, May 11, 2017	28.36	28.49	27.98	28.04
4695	NYSE	AKR	Wed, May 10, 2017	28.44	28.85	28.34	28.53
4694	NYSE	AKR	Tue, May 9, 2017	28.23	28.45	27.99	28.45
4693	NYSE	AKR	Mon, May 8, 2017	28.74	28.81	28.19	28.20
4692	NYSE	AKR	Fri, May 5, 2017	28.71	28.92	28.49	28.75
4691	NYSE	AKR	Thu, May 4, 2017	28.96	28.96	28.21	28.60
4690	NYSE	AKR	Wed, May 3, 2017	29.53	29.56	29.00	29.18
4689	NYSE	AKR	Tue, May 2, 2017	29.42	29.66	29.31	29.48
4688	NYSE	AKR	Mon, May 1, 2017	29.15	29.47	28.97	29.41
4687	NYSE	AKR	Fri, Apr 28, 2017	29.74	29.80	28.90	29.08
4686	NYSE	AKR	Thu, Apr 27, 2017	30.02	30.11	29.69	29.79
4685	NYSE	AKR	Wed, Apr 26, 2017	30.58	30.60	29.85	29.94
4684	NYSE	AKR	Tue, Apr 25, 2017	31.33	31.55	30.45	30.75
4683	NYSE	AKR	Mon, Apr 24, 2017	31.61	31.70	30.56	30.76
4682	NYSE	AKR	Fri, Apr 21, 2017	31.67	31.69	31.32	31.42
4681	NYSE	AKR	Thu, Apr 20, 2017	31.74	31.78	31.49	31.73
4680	NYSE	AKR	Wed, Apr 19, 2017	31.72	32.02	31.63	31.71
4679	NYSE	AKR	Tue, Apr 18, 2017	31.40	31.76	31.39	31.72
4678	NYSE	AKR	Mon, Apr 17, 2017	31.30	31.54	31.25	31.46
4677	NYSE	AKR	Thu, Apr 13, 2017	31.11	31.40	30.90	31.21
4676	NYSE	AKR	Wed, Apr 12, 2017	30.54	31.05	30.40	31.02
4675	NYSE	AKR	Tue, Apr 11, 2017	30.27	30.76	30.17	30.57
4674	NYSE	AKR	Mon, Apr 10, 2017	29.91	30.33	29.77	30.23
4673	NYSE	AKR	Fri, Apr 7, 2017	29.88	30.16	29.78	29.94
4672	NYSE	AKR	Thu, Apr 6, 2017	29.67	29.96	29.51	29.92
4671	NYSE	AKR	Wed, Apr 5, 2017	30.07	30.12	29.62	29.65
4670	NYSE	AKR	Tue, Apr 4, 2017	30.13	30.31	29.84	29.99
4669	NYSE	AKR	Mon, Apr 3, 2017	29.98	30.39	29.95	30.18
4668	NYSE	AKR	Fri, Mar 31, 2017	29.85	30.16	29.85	30.06
4667	NYSE	AKR	Thu, Mar 30, 2017	29.75	29.97	29.43	29.90
4666	NYSE	AKR	Wed, Mar 29, 2017	29.69	29.82	29.43	29.73
4665	NYSE	AKR	Tue, Mar 28, 2017	29.70	29.93	29.53	29.64
4664	NYSE	AKR	Mon, Mar 27, 2017	30.29	30.39	29.62	29.73
4663	NYSE	AKR	Fri, Mar 24, 2017	30.03	30.48	30.03	30.33
4662	NYSE	AKR	Thu, Mar 23, 2017	29.76	30.33	29.64	30.02
4661	NYSE	AKR	Wed, Mar 22, 2017	30.53	30.53	29.33	29.76
4660	NYSE	AKR	Tue, Mar 21, 2017	30.67	30.77	30.36	30.53
4659	NYSE	AKR	Mon, Mar 20, 2017	30.93	30.99	30.61	30.65
4658	NYSE	AKR	Fri, Mar 17, 2017	30.84	30.97	30.57	30.86
4657	NYSE	AKR	Thu, Mar 16, 2017	31.21	31.31	30.93	30.94
4656	NYSE	AKR	Wed, Mar 15, 2017	30.51	31.31	30.47	31.14
4655	NYSE	AKR	Tue, Mar 14, 2017	29.82	30.44	29.80	30.30
4654	NYSE	AKR	Mon, Mar 13, 2017	29.53	30.08	29.52	29.92
4653	NYSE	AKR	Fri, Mar 10, 2017	29.64	29.85	29.23	29.48
4652	NYSE	AKR	Thu, Mar 9, 2017	30.26	30.42	29.48	29.65
4651	NYSE	AKR	Wed, Mar 8, 2017	30.61	30.83	30.12	30.25
4650	NYSE	AKR	Tue, Mar 7, 2017	31.56	31.63	31.02	31.05
4649	NYSE	AKR	Mon, Mar 6, 2017	31.73	31.85	31.45	31.69
4648	NYSE	AKR	Fri, Mar 3, 2017	32.00	32.04	31.10	31.90
4647	NYSE	AKR	Thu, Mar 2, 2017	31.77	32.19	31.57	31.96
4646	NYSE	AKR	Wed, Mar 1, 2017	31.90	32.06	31.71	31.76
4645	NYSE	AKR	Tue, Feb 28, 2017	32.48	32.52	31.85	32.03
4644	NYSE	AKR	Mon, Feb 27, 2017	32.70	32.89	32.44	32.61
4643	NYSE	AKR	Fri, Feb 24, 2017	32.71	32.81	32.45	32.62
4642	NYSE	AKR	Thu, Feb 23, 2017	32.46	32.74	32.18	32.74
4641	NYSE	AKR	Wed, Feb 22, 2017	32.43	32.58	31.99	32.26
4640	NYSE	AKR	Tue, Feb 21, 2017	31.72	32.50	31.59	32.47
4639	NYSE	AKR	Fri, Feb 17, 2017	31.78	31.85	31.36	31.76
4638	NYSE	AKR	Thu, Feb 16, 2017	31.40	31.91	31.39	31.66
4637	NYSE	AKR	Wed, Feb 15, 2017	31.55	31.75	30.90	31.40
4636	NYSE	AKR	Tue, Feb 14, 2017	32.41	32.45	31.83	31.91
4635	NYSE	AKR	Mon, Feb 13, 2017	32.66	32.74	32.31	32.52
4634	NYSE	AKR	Fri, Feb 10, 2017	32.13	32.66	32.13	32.62
4633	NYSE	AKR	Thu, Feb 9, 2017	32.03	32.28	32.01	32.22
4632	NYSE	AKR	Wed, Feb 8, 2017	31.78	32.09	31.69	31.99
4631	NYSE	AKR	Tue, Feb 7, 2017	32.06	32.18	31.70	31.78
4630	NYSE	AKR	Mon, Feb 6, 2017	32.25	32.35	31.90	32.03
4629	NYSE	AKR	Fri, Feb 3, 2017	32.27	32.32	31.82	32.15
4628	NYSE	AKR	Thu, Feb 2, 2017	31.42	31.84	31.36	31.82
4627	NYSE	AKR	Wed, Feb 1, 2017	31.74	32.10	31.32	31.42
4626	NYSE	AKR	Tue, Jan 31, 2017	31.60	32.15	31.60	31.84
4625	NYSE	AKR	Mon, Jan 30, 2017	31.29	31.51	31.04	31.50
4624	NYSE	AKR	Fri, Jan 27, 2017	31.80	31.80	31.11	31.36
4623	NYSE	AKR	Thu, Jan 26, 2017	31.73	31.96	31.64	31.76
4622	NYSE	AKR	Wed, Jan 25, 2017	32.11	32.18	31.54	31.72
4621	NYSE	AKR	Tue, Jan 24, 2017	32.01	32.19	31.82	32.07
4620	NYSE	AKR	Mon, Jan 23, 2017	31.87	32.12	31.87	32.03
4619	NYSE	AKR	Fri, Jan 20, 2017	31.64	31.94	31.64	31.90
4618	NYSE	AKR	Thu, Jan 19, 2017	32.03	32.09	31.59	31.72
4617	NYSE	AKR	Wed, Jan 18, 2017	32.39	32.48	32.12	32.19
4616	NYSE	AKR	Tue, Jan 17, 2017	32.20	32.41	32.10	32.37
4615	NYSE	AKR	Fri, Jan 13, 2017	32.20	32.36	31.95	32.03
4614	NYSE	AKR	Thu, Jan 12, 2017	31.98	32.27	31.77	32.20
4613	NYSE	AKR	Wed, Jan 11, 2017	32.38	32.59	31.97	32.02
4612	NYSE	AKR	Tue, Jan 10, 2017	32.36	32.43	32.15	32.28
4611	NYSE	AKR	Mon, Jan 9, 2017	33.11	33.11	32.26	32.36
4610	NYSE	AKR	Fri, Jan 6, 2017	33.28	33.45	33.04	33.07
4609	NYSE	AKR	Thu, Jan 5, 2017	33.10	33.37	32.89	33.33
4608	NYSE	AKR	Wed, Jan 4, 2017	32.72	33.38	32.72	33.35
4607	NYSE	AKR	Tue, Jan 3, 2017	32.65	32.86	32.42	32.62
4606	NYSE	AKR	Fri, Dec 30, 2016	32.05	32.80	32.02	32.68
4605	NYSE	AKR	Thu, Dec 29, 2016	31.68	32.15	31.56	32.12
4604	NYSE	AKR	Wed, Dec 28, 2016	31.92	31.92	31.31	31.66
4603	NYSE	AKR	Tue, Dec 27, 2016	32.20	32.29	32.04	31.73
4602	NYSE	AKR	Fri, Dec 23, 2016	32.15	32.24	31.95	32.16
4601	NYSE	AKR	Thu, Dec 22, 2016	32.15	32.15	31.71	32.07
4600	NYSE	AKR	Wed, Dec 21, 2016	32.84	33.09	32.18	32.22
4599	NYSE	AKR	Tue, Dec 20, 2016	32.81	33.00	32.46	32.77
4598	NYSE	AKR	Mon, Dec 19, 2016	32.79	33.04	32.65	32.79
4597	NYSE	AKR	Fri, Dec 16, 2016	32.10	32.80	31.97	32.10
4596	NYSE	AKR	Thu, Dec 15, 2016	32.10	32.49	31.78	31.93
4595	NYSE	AKR	Wed, Dec 14, 2016	33.24	33.47	32.07	32.11
4594	NYSE	AKR	Tue, Dec 13, 2016	33.43	33.83	33.06	33.28
4593	NYSE	AKR	Mon, Dec 12, 2016	33.63	34.02	33.45	33.60
4592	NYSE	AKR	Fri, Dec 9, 2016	33.95	34.30	33.67	33.83
4591	NYSE	AKR	Thu, Dec 8, 2016	33.53	34.14	33.45	33.91
4590	NYSE	AKR	Wed, Dec 7, 2016	33.30	33.96	33.30	33.88
4589	NYSE	AKR	Tue, Dec 6, 2016	33.14	33.45	32.80	33.20
4588	NYSE	AKR	Mon, Dec 5, 2016	33.02	33.15	32.74	33.09
4587	NYSE	AKR	Fri, Dec 2, 2016	32.93	33.32	32.74	32.98
4586	NYSE	AKR	Thu, Dec 1, 2016	32.86	33.00	32.45	32.68
4585	NYSE	AKR	Wed, Nov 30, 2016	32.96	33.30	32.72	33.06
4584	NYSE	AKR	Tue, Nov 29, 2016	33.36	33.78	33.31	33.45
4583	NYSE	AKR	Mon, Nov 28, 2016	33.40	33.88	33.26	33.41
4582	NYSE	AKR	Fri, Nov 25, 2016	33.40	33.67	33.21	33.46
4581	NYSE	AKR	Wed, Nov 23, 2016	32.98	33.33	32.81	33.32
4580	NYSE	AKR	Tue, Nov 22, 2016	32.83	33.35	32.62	33.35
4579	NYSE	AKR	Mon, Nov 21, 2016	33.15	33.31	32.55	32.65
4578	NYSE	AKR	Fri, Nov 18, 2016	33.04	33.18	32.25	33.04
4577	NYSE	AKR	Thu, Nov 17, 2016	33.24	33.57	32.93	32.93
4576	NYSE	AKR	Wed, Nov 16, 2016	33.34	33.56	32.94	33.21
4575	NYSE	AKR	Tue, Nov 15, 2016	33.61	33.91	33.13	33.34
4574	NYSE	AKR	Mon, Nov 14, 2016	32.70	33.47	32.52	33.46
4573	NYSE	AKR	Fri, Nov 11, 2016	32.43	33.23	32.36	32.70
4572	NYSE	AKR	Thu, Nov 10, 2016	32.83	32.99	31.90	32.35
4571	NYSE	AKR	Wed, Nov 9, 2016	32.18	32.93	31.85	32.80
4570	NYSE	AKR	Tue, Nov 8, 2016	32.76	33.18	32.72	33.07
4569	NYSE	AKR	Mon, Nov 7, 2016	32.56	32.85	32.43	32.71
4568	NYSE	AKR	Fri, Nov 4, 2016	32.15	32.33	31.94	32.15
4567	NYSE	AKR	Thu, Nov 3, 2016	31.98	32.15	31.75	32.05
4566	NYSE	AKR	Wed, Nov 2, 2016	32.58	32.65	31.92	31.95
4565	NYSE	AKR	Tue, Nov 1, 2016	33.54	33.55	32.56	32.58
4564	NYSE	AKR	Mon, Oct 31, 2016	33.42	33.71	33.28	33.69
4563	NYSE	AKR	Fri, Oct 28, 2016	33.59	33.87	33.24	33.27
4562	NYSE	AKR	Thu, Oct 27, 2016	34.25	34.25	33.22	33.57
4561	NYSE	AKR	Wed, Oct 26, 2016	34.74	34.82	34.07	34.40
4560	NYSE	AKR	Tue, Oct 25, 2016	34.80	35.08	34.72	35.02
4559	NYSE	AKR	Mon, Oct 24, 2016	35.22	35.46	34.86	35.07
4558	NYSE	AKR	Fri, Oct 21, 2016	34.55	35.05	34.55	34.98
4557	NYSE	AKR	Thu, Oct 20, 2016	34.93	35.07	34.64	34.90
4556	NYSE	AKR	Wed, Oct 19, 2016	35.07	35.10	34.72	35.02
4555	NYSE	AKR	Tue, Oct 18, 2016	34.94	35.16	34.73	35.00
4554	NYSE	AKR	Mon, Oct 17, 2016	34.65	34.96	34.57	34.74
4553	NYSE	AKR	Fri, Oct 14, 2016	34.96	35.06	34.59	34.60
4552	NYSE	AKR	Thu, Oct 13, 2016	34.54	35.03	34.50	34.91
4551	NYSE	AKR	Wed, Oct 12, 2016	34.17	34.71	34.14	34.67
4550	NYSE	AKR	Tue, Oct 11, 2016	34.34	34.68	34.07	34.17
4549	NYSE	AKR	Mon, Oct 10, 2016	34.37	34.72	34.37	34.60
4548	NYSE	AKR	Fri, Oct 7, 2016	34.50	34.83	34.08	34.25
4547	NYSE	AKR	Thu, Oct 6, 2016	34.24	34.53	33.90	34.30
4546	NYSE	AKR	Wed, Oct 5, 2016	35.07	35.16	34.09	34.49
4545	NYSE	AKR	Tue, Oct 4, 2016	35.44	35.45	34.68	34.98
4544	NYSE	AKR	Mon, Oct 3, 2016	35.99	36.02	35.26	35.47
4543	NYSE	AKR	Fri, Sep 30, 2016	36.62	36.70	36.08	36.24
4542	NYSE	AKR	Thu, Sep 29, 2016	36.68	36.73	36.18	36.37
4541	NYSE	AKR	Wed, Sep 28, 2016	36.71	36.83	36.46	36.82
4540	NYSE	AKR	Tue, Sep 27, 2016	37.39	37.54	36.76	36.54
4539	NYSE	AKR	Mon, Sep 26, 2016	37.03	37.38	37.03	37.28
4538	NYSE	AKR	Fri, Sep 23, 2016	36.80	37.24	36.53	37.10
4537	NYSE	AKR	Thu, Sep 22, 2016	36.42	36.98	36.34	36.97
4536	NYSE	AKR	Wed, Sep 21, 2016	35.77	36.08	35.30	36.08
4535	NYSE	AKR	Tue, Sep 20, 2016	36.02	36.10	35.75	35.76
4534	NYSE	AKR	Mon, Sep 19, 2016	35.53	35.88	35.43	35.84
4533	NYSE	AKR	Fri, Sep 16, 2016	35.25	35.56	35.04	35.50
4532	NYSE	AKR	Thu, Sep 15, 2016	35.13	35.42	34.91	35.25
4531	NYSE	AKR	Wed, Sep 14, 2016	35.33	35.37	34.99	35.13
4530	NYSE	AKR	Tue, Sep 13, 2016	36.11	36.13	35.07	35.18
4529	NYSE	AKR	Mon, Sep 12, 2016	36.06	36.41	35.89	36.29
4528	NYSE	AKR	Fri, Sep 9, 2016	36.60	36.60	35.74	36.09
4527	NYSE	AKR	Thu, Sep 8, 2016	37.29	37.38	37.00	37.17
4526	NYSE	AKR	Wed, Sep 7, 2016	37.35	37.51	37.16	37.49
4525	NYSE	AKR	Tue, Sep 6, 2016	37.07	37.40	36.72	37.40
4524	NYSE	AKR	Fri, Sep 2, 2016	36.67	37.35	36.67	36.99
4523	NYSE	AKR	Thu, Sep 1, 2016	36.94	37.01	36.36	36.56
4522	NYSE	AKR	Wed, Aug 31, 2016	36.62	37.04	35.80	36.94
4521	NYSE	AKR	Tue, Aug 30, 2016	36.73	36.91	36.33	36.69
4520	NYSE	AKR	Mon, Aug 29, 2016	36.70	36.97	36.58	36.74
4519	NYSE	AKR	Fri, Aug 26, 2016	36.81	37.12	36.30	36.61
4518	NYSE	AKR	Thu, Aug 25, 2016	36.55	36.93	36.52	36.70
4517	NYSE	AKR	Wed, Aug 24, 2016	36.35	36.48	36.03	36.48
4516	NYSE	AKR	Tue, Aug 23, 2016	36.49	36.60	36.20	36.38
4515	NYSE	AKR	Mon, Aug 22, 2016	36.10	36.37	35.99	36.31
4514	NYSE	AKR	Fri, Aug 19, 2016	36.19	36.22	35.92	36.01
4513	NYSE	AKR	Thu, Aug 18, 2016	35.91	36.27	35.78	36.25
4512	NYSE	AKR	Wed, Aug 17, 2016	35.92	35.92	35.47	35.87
4511	NYSE	AKR	Tue, Aug 16, 2016	35.99	36.08	35.50	35.79
4510	NYSE	AKR	Mon, Aug 15, 2016	36.46	36.64	36.10	36.12
4509	NYSE	AKR	Fri, Aug 12, 2016	36.57	36.84	36.35	36.44
4508	NYSE	AKR	Thu, Aug 11, 2016	36.03	36.83	36.03	36.40
4507	NYSE	AKR	Wed, Aug 10, 2016	36.71	36.97	36.53	36.89
4506	NYSE	AKR	Tue, Aug 9, 2016	36.07	36.72	35.66	36.57
4505	NYSE	AKR	Mon, Aug 8, 2016	36.54	36.80	36.22	36.27
4504	NYSE	AKR	Fri, Aug 5, 2016	36.71	36.88	36.51	36.60
4503	NYSE	AKR	Thu, Aug 4, 2016	36.90	36.90	36.50	36.60
4502	NYSE	AKR	Wed, Aug 3, 2016	37.02	37.02	36.48	36.69
4501	NYSE	AKR	Tue, Aug 2, 2016	37.55	37.74	36.91	36.97
4500	NYSE	AKR	Mon, Aug 1, 2016	37.56	37.77	37.47	37.69
4499	NYSE	AKR	Fri, Jul 29, 2016	37.07	37.98	37.07	37.66
4498	NYSE	AKR	Thu, Jul 28, 2016	36.58	37.34	36.53	37.14
4497	NYSE	AKR	Wed, Jul 27, 2016	38.01	38.01	36.28	36.71
4496	NYSE	AKR	Tue, Jul 26, 2016	37.22	37.26	36.82	36.93
4495	NYSE	AKR	Mon, Jul 25, 2016	37.03	37.28	36.99	37.15
4494	NYSE	AKR	Fri, Jul 22, 2016	36.59	37.14	36.59	37.02
4493	NYSE	AKR	Thu, Jul 21, 2016	36.58	36.74	36.31	36.71
4492	NYSE	AKR	Wed, Jul 20, 2016	36.71	36.71	36.54	36.67
4491	NYSE	AKR	Tue, Jul 19, 2016	36.55	36.71	36.37	36.65
4490	NYSE	AKR	Mon, Jul 18, 2016	36.73	36.73	36.42	36.48
4489	NYSE	AKR	Fri, Jul 15, 2016	36.69	36.75	36.35	36.63
4488	NYSE	AKR	Thu, Jul 14, 2016	36.89	36.95	36.56	36.64
4487	NYSE	AKR	Wed, Jul 13, 2016	36.70	36.98	36.59	36.96
4486	NYSE	AKR	Tue, Jul 12, 2016	36.69	36.81	36.30	36.62
4485	NYSE	AKR	Mon, Jul 11, 2016	36.66	36.96	36.40	36.84
4484	NYSE	AKR	Fri, Jul 8, 2016	36.26	36.72	36.08	36.66
4483	NYSE	AKR	Thu, Jul 7, 2016	36.15	36.22	35.66	35.96
4482	NYSE	AKR	Wed, Jul 6, 2016	36.47	36.54	36.10	36.23
4481	NYSE	AKR	Tue, Jul 5, 2016	35.91	36.49	35.85	36.47
4480	NYSE	AKR	Fri, Jul 1, 2016	35.78	35.93	35.42	35.91
4479	NYSE	AKR	Thu, Jun 30, 2016	35.05	35.52	34.65	35.52
4478	NYSE	AKR	Wed, Jun 29, 2016	34.61	35.03	34.61	35.03
4477	NYSE	AKR	Tue, Jun 28, 2016	34.08	34.50	33.75	34.44
4476	NYSE	AKR	Mon, Jun 27, 2016	33.60	33.97	33.41	33.58
4475	NYSE	AKR	Fri, Jun 24, 2016	33.41	34.27	33.16	33.74
4474	NYSE	AKR	Thu, Jun 23, 2016	34.35	34.40	34.09	34.14
4473	NYSE	AKR	Wed, Jun 22, 2016	34.23	34.36	33.97	34.18
4472	NYSE	AKR	Tue, Jun 21, 2016	34.18	34.33	34.06	34.23
4471	NYSE	AKR	Mon, Jun 20, 2016	34.32	34.54	34.08	34.10
4470	NYSE	AKR	Fri, Jun 17, 2016	34.10	34.28	33.78	34.09
4469	NYSE	AKR	Thu, Jun 16, 2016	33.96	34.29	33.81	34.28
4468	NYSE	AKR	Wed, Jun 15, 2016	33.83	34.21	33.77	34.06
4467	NYSE	AKR	Tue, Jun 14, 2016	34.03	34.05	33.72	33.80
4466	NYSE	AKR	Mon, Jun 13, 2016	34.22	34.56	34.00	34.07
4465	NYSE	AKR	Fri, Jun 10, 2016	34.00	34.22	33.95	34.15
4464	NYSE	AKR	Thu, Jun 9, 2016	34.24	34.42	34.07	34.21
4463	NYSE	AKR	Wed, Jun 8, 2016	34.00	34.46	33.95	34.32
4462	NYSE	AKR	Tue, Jun 7, 2016	33.83	34.19	33.75	34.07
4461	NYSE	AKR	Mon, Jun 6, 2016	34.03	34.36	33.68	33.89
4460	NYSE	AKR	Fri, Jun 3, 2016	34.33	34.58	33.93	34.08
4459	NYSE	AKR	Thu, Jun 2, 2016	33.72	34.13	33.63	34.11
4458	NYSE	AKR	Wed, Jun 1, 2016	33.84	33.98	33.65	33.87
4457	NYSE	AKR	Tue, May 31, 2016	33.95	33.99	33.66	33.90
4456	NYSE	AKR	Fri, May 27, 2016	33.91	34.12	33.82	33.89
4455	NYSE	AKR	Thu, May 26, 2016	33.80	34.05	33.68	33.85
4454	NYSE	AKR	Wed, May 25, 2016	34.04	34.04	33.55	33.74
4453	NYSE	AKR	Tue, May 24, 2016	33.57	34.18	33.52	34.04
4452	NYSE	AKR	Mon, May 23, 2016	33.74	33.74	33.41	33.52
4451	NYSE	AKR	Fri, May 20, 2016	33.34	33.80	33.21	33.71
4450	NYSE	AKR	Thu, May 19, 2016	33.09	33.28	32.86	33.16
4449	NYSE	AKR	Wed, May 18, 2016	33.88	33.91	33.06	33.37
4448	NYSE	AKR	Tue, May 17, 2016	34.71	34.71	33.59	33.94
4447	NYSE	AKR	Mon, May 16, 2016	34.65	35.01	34.60	34.85
4446	NYSE	AKR	Fri, May 13, 2016	34.88	34.93	34.40	34.62
4445	NYSE	AKR	Thu, May 12, 2016	35.06	35.13	34.74	34.97
4444	NYSE	AKR	Wed, May 11, 2016	35.58	35.58	34.68	34.97
4443	NYSE	AKR	Tue, May 10, 2016	35.98	35.98	35.52	35.65
4442	NYSE	AKR	Mon, May 9, 2016	35.70	35.88	35.53	35.74
4441	NYSE	AKR	Fri, May 6, 2016	35.20	35.52	34.99	35.51
4440	NYSE	AKR	Thu, May 5, 2016	34.75	35.28	34.60	35.26
4439	NYSE	AKR	Wed, May 4, 2016	34.20	34.89	34.05	34.82
4438	NYSE	AKR	Tue, May 3, 2016	34.36	34.57	33.97	34.27
4437	NYSE	AKR	Mon, May 2, 2016	33.77	34.44	33.77	34.41
4436	NYSE	AKR	Fri, Apr 29, 2016	34.01	34.09	33.42	33.70
4435	NYSE	AKR	Thu, Apr 28, 2016	33.93	34.27	33.85	34.10
4434	NYSE	AKR	Wed, Apr 27, 2016	33.21	34.10	33.21	34.10
4433	NYSE	AKR	Tue, Apr 26, 2016	33.75	34.06	33.50	34.06
4432	NYSE	AKR	Mon, Apr 25, 2016	33.31	33.69	33.21	33.68
4431	NYSE	AKR	Fri, Apr 22, 2016	33.00	33.46	32.91	33.44
4430	NYSE	AKR	Thu, Apr 21, 2016	33.32	33.49	32.76	32.88
4429	NYSE	AKR	Wed, Apr 20, 2016	34.00	34.05	33.36	33.37
4428	NYSE	AKR	Tue, Apr 19, 2016	34.23	34.30	33.88	33.90
4427	NYSE	AKR	Mon, Apr 18, 2016	34.03	34.18	33.84	34.16
4426	NYSE	AKR	Fri, Apr 15, 2016	33.74	34.17	33.68	34.02
4425	NYSE	AKR	Thu, Apr 14, 2016	34.24	34.24	33.72	33.72
4424	NYSE	AKR	Wed, Apr 13, 2016	34.41	34.42	33.94	34.25
4423	NYSE	AKR	Tue, Apr 12, 2016	34.11	34.39	34.06	34.24
4422	NYSE	AKR	Mon, Apr 11, 2016	34.32	34.50	34.07	34.11
4421	NYSE	AKR	Fri, Apr 8, 2016	34.22	34.41	34.15	34.26
4420	NYSE	AKR	Thu, Apr 7, 2016	34.15	34.36	33.95	34.08
4419	NYSE	AKR	Wed, Apr 6, 2016	34.15	34.39	34.09	34.28
4418	NYSE	AKR	Tue, Apr 5, 2016	35.23	35.23	35.23	34.09
4417	NYSE	AKR	Mon, Apr 4, 2016	35.51	35.51	34.93	35.23
4416	NYSE	AKR	Fri, Apr 1, 2016	34.92	35.61	34.87	35.46
4415	NYSE	AKR	Thu, Mar 31, 2016	34.94	35.24	34.76	35.13
4414	NYSE	AKR	Wed, Mar 30, 2016	34.89	35.21	34.79	35.03
4413	NYSE	AKR	Tue, Mar 29, 2016	33.90	34.86	33.90	34.84
4412	NYSE	AKR	Mon, Mar 28, 2016	33.79	34.12	33.69	34.12
4411	NYSE	AKR	Thu, Mar 24, 2016	33.70	33.70	33.70	33.70
4410	NYSE	AKR	Wed, Mar 23, 2016	33.82	34.00	33.68	33.70
4409	NYSE	AKR	Tue, Mar 22, 2016	33.95	34.08	33.77	33.89
4408	NYSE	AKR	Mon, Mar 21, 2016	34.34	34.55	33.97	34.02
4407	NYSE	AKR	Fri, Mar 18, 2016	35.16	35.16	34.40	34.53
4406	NYSE	AKR	Thu, Mar 17, 2016	34.80	35.13	34.65	35.00
4405	NYSE	AKR	Wed, Mar 16, 2016	33.99	34.99	33.85	34.74
4404	NYSE	AKR	Tue, Mar 15, 2016	33.99	33.99	33.99	34.17
4403	NYSE	AKR	Mon, Mar 14, 2016	34.15	34.24	33.95	33.99
4402	NYSE	AKR	Fri, Mar 11, 2016	33.51	33.51	33.51	34.19
4401	NYSE	AKR	Thu, Mar 10, 2016	33.87	34.05	33.18	33.51
4400	NYSE	AKR	Wed, Mar 9, 2016	33.53	33.53	33.53	33.75
4399	NYSE	AKR	Tue, Mar 8, 2016	33.86	33.89	33.50	33.53
4398	NYSE	AKR	Mon, Mar 7, 2016	33.88	33.99	33.54	33.83
4397	NYSE	AKR	Fri, Mar 4, 2016	33.74	34.04	33.66	34.04
4396	NYSE	AKR	Thu, Mar 3, 2016	33.98	33.98	33.98	33.89
4395	NYSE	AKR	Wed, Mar 2, 2016	33.87	34.06	33.73	33.98
4394	NYSE	AKR	Tue, Mar 1, 2016	33.05	33.05	33.05	33.91
4393	NYSE	AKR	Mon, Feb 29, 2016	33.32	33.58	32.95	33.05
4392	NYSE	AKR	Fri, Feb 26, 2016	33.90	33.90	33.90	33.30
4391	NYSE	AKR	Thu, Feb 25, 2016	33.29	33.95	33.29	33.90
4390	NYSE	AKR	Wed, Feb 24, 2016	33.04	33.25	32.75	33.09
4389	NYSE	AKR	Tue, Feb 23, 2016	33.15	33.62	33.09	33.18
4388	NYSE	AKR	Mon, Feb 22, 2016	33.38	33.70	33.20	33.34
4387	NYSE	AKR	Fri, Feb 19, 2016	32.92	33.44	32.92	33.13
4386	NYSE	AKR	Thu, Feb 18, 2016	32.81	33.16	32.47	33.05
4385	NYSE	AKR	Wed, Feb 17, 2016	33.31	33.44	32.74	32.86
4384	NYSE	AKR	Tue, Feb 16, 2016	32.81	33.31	32.41	33.25
4383	NYSE	AKR	Fri, Feb 12, 2016	32.92	33.08	32.19	32.59
4382	NYSE	AKR	Thu, Feb 11, 2016	32.49	32.72	32.17	32.56
4381	NYSE	AKR	Wed, Feb 10, 2016	32.98	33.49	32.51	32.96
4380	NYSE	AKR	Tue, Feb 9, 2016	32.59	33.13	32.48	32.74
4379	NYSE	AKR	Mon, Feb 8, 2016	33.51	33.51	32.47	32.88
4378	NYSE	AKR	Fri, Feb 5, 2016	34.16	34.16	33.50	33.55
4377	NYSE	AKR	Thu, Feb 4, 2016	34.32	34.55	34.07	34.26
4376	NYSE	AKR	Wed, Feb 3, 2016	34.44	34.68	34.08	34.40
4375	NYSE	AKR	Tue, Feb 2, 2016	34.44	34.70	33.96	34.25
4374	NYSE	AKR	Mon, Feb 1, 2016	33.78	34.74	33.73	34.51
4373	NYSE	AKR	Fri, Jan 29, 2016	32.97	34.10	32.76	34.10
4372	NYSE	AKR	Thu, Jan 28, 2016	32.58	33.18	32.46	32.63
4371	NYSE	AKR	Wed, Jan 27, 2016	32.89	32.89	32.17	32.41
4370	NYSE	AKR	Tue, Jan 26, 2016	32.42	33.04	32.30	33.03
4369	NYSE	AKR	Mon, Jan 25, 2016	32.38	32.69	31.92	32.22
4368	NYSE	AKR	Fri, Jan 22, 2016	31.55	32.53	31.46	32.38
4367	NYSE	AKR	Thu, Jan 21, 2016	31.44	31.79	30.96	31.30
4366	NYSE	AKR	Wed, Jan 20, 2016	31.41	31.54	30.25	31.08
4365	NYSE	AKR	Tue, Jan 19, 2016	31.32	31.82	31.18	31.66
4364	NYSE	AKR	Fri, Jan 15, 2016	30.49	31.10	30.36	31.09
4363	NYSE	AKR	Thu, Jan 14, 2016	31.25	31.45	30.89	31.05
4362	NYSE	AKR	Wed, Jan 13, 2016	31.70	31.94	30.99	31.19
4361	NYSE	AKR	Tue, Jan 12, 2016	32.15	32.19	31.56	31.66
4360	NYSE	AKR	Mon, Jan 11, 2016	31.65	32.11	31.47	31.93
4359	NYSE	AKR	Fri, Jan 8, 2016	32.48	32.63	31.47	31.53
4358	NYSE	AKR	Thu, Jan 7, 2016	32.55	32.84	32.32	32.34
4357	NYSE	AKR	Wed, Jan 6, 2016	33.12	33.13	32.80	33.03
4356	NYSE	AKR	Tue, Jan 5, 2016	32.28	33.32	32.25	33.17
4355	NYSE	AKR	Mon, Jan 4, 2016	32.73	32.75	31.88	32.18
4354	NYSE	AKR	Thu, Dec 31, 2015	33.43	33.48	32.99	33.15
4353	NYSE	AKR	Wed, Dec 30, 2015	33.43	33.54	33.29	33.34
4352	NYSE	AKR	Tue, Dec 29, 2015	33.15	33.59	33.15	33.57
4351	NYSE	AKR	Mon, Dec 28, 2015	33.22	33.54	33.09	33.50
4350	NYSE	AKR	Thu, Dec 24, 2015	33.26	33.40	33.07	33.27
4349	NYSE	AKR	Wed, Dec 23, 2015	33.06	33.28	32.94	33.25
4348	NYSE	AKR	Tue, Dec 22, 2015	32.96	33.17	32.83	32.95
4347	NYSE	AKR	Mon, Dec 21, 2015	32.99	33.11	32.56	32.76
4346	NYSE	AKR	Fri, Dec 18, 2015	33.52	33.52	32.75	32.78
4345	NYSE	AKR	Thu, Dec 17, 2015	33.92	33.93	33.44	33.47
4344	NYSE	AKR	Wed, Dec 16, 2015	33.17	33.83	33.11	33.68
4343	NYSE	AKR	Tue, Dec 15, 2015	32.63	33.24	32.57	33.10
4342	NYSE	AKR	Mon, Dec 14, 2015	32.47	32.56	32.10	32.39
4341	NYSE	AKR	Fri, Dec 11, 2015	31.81	32.50	31.80	32.48
4340	NYSE	AKR	Thu, Dec 10, 2015	32.80	32.92	32.29	32.42
4339	NYSE	AKR	Wed, Dec 9, 2015	32.55	32.96	32.44	32.79
4338	NYSE	AKR	Tue, Dec 8, 2015	32.64	32.84	32.47	32.72
4337	NYSE	AKR	Mon, Dec 7, 2015	32.69	32.89	32.42	32.75
4336	NYSE	AKR	Fri, Dec 4, 2015	32.28	32.96	32.28	32.74
4335	NYSE	AKR	Thu, Dec 3, 2015	32.86	32.86	32.24	32.27
4334	NYSE	AKR	Wed, Dec 2, 2015	33.49	33.60	32.83	32.91
4333	NYSE	AKR	Tue, Dec 1, 2015	33.41	33.94	33.01	33.55
4332	NYSE	AKR	Mon, Nov 30, 2015	33.98	34.06	33.44	33.54
4331	NYSE	AKR	Fri, Nov 27, 2015	33.47	33.99	33.47	33.87
4330	NYSE	AKR	Wed, Nov 25, 2015	33.40	33.55	33.25	33.52
4329	NYSE	AKR	Tue, Nov 24, 2015	33.30	33.50	32.95	33.40
4328	NYSE	AKR	Mon, Nov 23, 2015	33.49	33.68	33.40	33.56
4327	NYSE	AKR	Fri, Nov 20, 2015	33.26	33.62	33.15	33.53
4326	NYSE	AKR	Thu, Nov 19, 2015	32.99	33.18	32.75	33.03
4325	NYSE	AKR	Wed, Nov 18, 2015	32.40	32.96	32.26	32.93
4324	NYSE	AKR	Tue, Nov 17, 2015	32.05	32.59	31.92	32.31
4323	NYSE	AKR	Mon, Nov 16, 2015	31.77	32.16	31.63	32.12
4322	NYSE	AKR	Fri, Nov 13, 2015	32.14	32.38	31.75	31.78
4321	NYSE	AKR	Thu, Nov 12, 2015	32.52	32.71	32.06	32.18
4320	NYSE	AKR	Wed, Nov 11, 2015	32.40	32.74	32.19	32.63
4319	NYSE	AKR	Tue, Nov 10, 2015	31.88	32.49	31.88	32.22
4318	NYSE	AKR	Mon, Nov 9, 2015	33.00	33.14	31.57	31.94
4317	NYSE	AKR	Fri, Nov 6, 2015	32.90	32.90	32.42	32.68
4316	NYSE	AKR	Thu, Nov 5, 2015	32.91	33.38	32.78	33.32
4315	NYSE	AKR	Wed, Nov 4, 2015	33.33	33.33	32.77	32.96
4314	NYSE	AKR	Tue, Nov 3, 2015	33.28	33.28	32.96	33.07
4313	NYSE	AKR	Mon, Nov 2, 2015	32.79	33.43	32.73	33.43
4312	NYSE	AKR	Fri, Oct 30, 2015	33.41	33.44	32.80	32.89
4311	NYSE	AKR	Thu, Oct 29, 2015	33.16	33.56	32.99	33.34
4310	NYSE	AKR	Wed, Oct 28, 2015	32.86	33.40	32.46	33.35
4309	NYSE	AKR	Tue, Oct 27, 2015	32.84	33.22	32.72	32.88
4308	NYSE	AKR	Mon, Oct 26, 2015	32.72	32.91	32.48	32.88
4307	NYSE	AKR	Fri, Oct 23, 2015	32.82	32.91	32.34	32.68
4306	NYSE	AKR	Thu, Oct 22, 2015	32.43	32.83	32.35	32.78
4305	NYSE	AKR	Wed, Oct 21, 2015	32.54	32.63	32.21	32.25
4304	NYSE	AKR	Tue, Oct 20, 2015	32.52	32.70	32.35	32.53
4303	NYSE	AKR	Mon, Oct 19, 2015	32.02	32.67	32.02	32.67
4302	NYSE	AKR	Fri, Oct 16, 2015	32.04	32.27	31.78	32.10
4301	NYSE	AKR	Thu, Oct 15, 2015	31.44	31.99	31.30	31.98
4300	NYSE	AKR	Wed, Oct 14, 2015	31.77	31.96	31.31	31.40
4299	NYSE	AKR	Tue, Oct 13, 2015	32.03	32.34	31.66	31.75
4298	NYSE	AKR	Mon, Oct 12, 2015	31.95	32.30	31.83	32.18
4297	NYSE	AKR	Fri, Oct 9, 2015	31.82	31.92	31.60	31.88
4296	NYSE	AKR	Thu, Oct 8, 2015	31.53	31.81	31.29	31.75
4295	NYSE	AKR	Wed, Oct 7, 2015	30.94	31.53	30.82	31.49
4294	NYSE	AKR	Tue, Oct 6, 2015	31.02	31.18	30.66	30.91
4293	NYSE	AKR	Mon, Oct 5, 2015	30.65	31.06	30.48	31.03
4292	NYSE	AKR	Fri, Oct 2, 2015	30.11	30.48	29.80	30.48
4291	NYSE	AKR	Thu, Oct 1, 2015	30.17	30.45	29.96	30.24
4290	NYSE	AKR	Wed, Sep 30, 2015	30.28	30.49	30.07	30.07
4289	NYSE	AKR	Tue, Sep 29, 2015	29.87	30.30	29.61	30.10
4288	NYSE	AKR	Mon, Sep 28, 2015	30.01	30.01	29.53	29.80
4287	NYSE	AKR	Fri, Sep 25, 2015	30.24	30.59	30.05	30.31
4286	NYSE	AKR	Thu, Sep 24, 2015	30.40	30.60	29.93	30.14
4285	NYSE	AKR	Wed, Sep 23, 2015	30.25	30.61	30.10	30.48
4284	NYSE	AKR	Tue, Sep 22, 2015	30.35	30.69	30.12	30.16
4283	NYSE	AKR	Mon, Sep 21, 2015	30.57	30.85	30.44	30.63
4282	NYSE	AKR	Fri, Sep 18, 2015	29.99	30.69	29.99	30.44
4281	NYSE	AKR	Thu, Sep 17, 2015	29.89	30.73	29.80	30.33
4280	NYSE	AKR	Wed, Sep 16, 2015	29.68	30.08	29.62	29.92
4279	NYSE	AKR	Tue, Sep 15, 2015	29.32	29.78	29.04	29.61
4278	NYSE	AKR	Mon, Sep 14, 2015	29.35	29.35	29.13	29.26
4277	NYSE	AKR	Fri, Sep 11, 2015	28.47	29.27	28.47	29.25
4276	NYSE	AKR	Thu, Sep 10, 2015	28.38	28.88	28.38	28.55
4275	NYSE	AKR	Wed, Sep 9, 2015	29.25	29.25	28.42	28.46
4274	NYSE	AKR	Tue, Sep 8, 2015	28.90	29.10	28.69	29.05
4273	NYSE	AKR	Fri, Sep 4, 2015	28.89	28.96	28.34	28.56
4272	NYSE	AKR	Thu, Sep 3, 2015	29.33	29.49	29.15	29.19
4271	NYSE	AKR	Wed, Sep 2, 2015	29.18	29.23	28.80	29.14
4270	NYSE	AKR	Tue, Sep 1, 2015	29.07	29.29	28.65	28.87
4269	NYSE	AKR	Mon, Aug 31, 2015	30.09	30.16	29.48	29.55
4268	NYSE	AKR	Fri, Aug 28, 2015	30.34	30.34	29.93	30.08
4267	NYSE	AKR	Thu, Aug 27, 2015	30.05	30.51	29.63	30.30
4266	NYSE	AKR	Wed, Aug 26, 2015	29.56	29.85	29.00	29.77
4265	NYSE	AKR	Tue, Aug 25, 2015	30.61	30.61	29.00	29.03
4264	NYSE	AKR	Mon, Aug 24, 2015	30.66	31.01	29.85	29.89
4263	NYSE	AKR	Fri, Aug 21, 2015	31.62	32.05	31.50	31.58
4262	NYSE	AKR	Thu, Aug 20, 2015	32.25	32.39	32.02	32.12
4261	NYSE	AKR	Wed, Aug 19, 2015	32.42	32.51	32.10	32.41
4260	NYSE	AKR	Tue, Aug 18, 2015	32.63	32.65	32.42	32.62
4259	NYSE	AKR	Mon, Aug 17, 2015	32.50	32.67	32.19	32.67
4258	NYSE	AKR	Fri, Aug 14, 2015	32.19	32.51	32.01	32.49
4257	NYSE	AKR	Thu, Aug 13, 2015	32.10	32.54	31.78	32.30
4256	NYSE	AKR	Wed, Aug 12, 2015	31.98	32.17	31.65	32.14
4255	NYSE	AKR	Tue, Aug 11, 2015	31.58	32.23	31.54	32.08
4254	NYSE	AKR	Mon, Aug 10, 2015	32.13	32.13	31.49	31.66
4253	NYSE	AKR	Fri, Aug 7, 2015	31.60	31.97	31.33	31.90
4252	NYSE	AKR	Thu, Aug 6, 2015	31.68	31.81	31.15	31.76
4251	NYSE	AKR	Wed, Aug 5, 2015	31.97	31.98	31.45	31.70
4250	NYSE	AKR	Tue, Aug 4, 2015	32.14	32.31	31.80	31.84
4249	NYSE	AKR	Mon, Aug 3, 2015	32.02	32.21	31.81	32.20
4248	NYSE	AKR	Fri, Jul 31, 2015	31.74	32.18	31.62	31.98
4247	NYSE	AKR	Thu, Jul 30, 2015	31.53	31.76	31.29	31.50
4246	NYSE	AKR	Wed, Jul 29, 2015	31.38	31.94	30.75	31.64
4245	NYSE	AKR	Tue, Jul 28, 2015	31.46	31.57	31.20	31.51
4244	NYSE	AKR	Mon, Jul 27, 2015	31.32	31.59	31.16	31.47
4243	NYSE	AKR	Fri, Jul 24, 2015	31.10	31.52	31.09	31.36
4242	NYSE	AKR	Thu, Jul 23, 2015	31.75	31.75	31.14	31.30
4241	NYSE	AKR	Wed, Jul 22, 2015	31.49	31.80	31.49	31.73
4240	NYSE	AKR	Tue, Jul 21, 2015	31.60	31.78	31.50	31.52
4239	NYSE	AKR	Mon, Jul 20, 2015	31.43	31.62	31.29	31.59
4238	NYSE	AKR	Fri, Jul 17, 2015	31.49	31.77	31.37	31.49
4237	NYSE	AKR	Thu, Jul 16, 2015	31.24	31.63	31.24	31.56
4236	NYSE	AKR	Wed, Jul 15, 2015	31.14	31.33	30.91	31.08
4235	NYSE	AKR	Tue, Jul 14, 2015	31.24	31.40	31.05	31.21
4234	NYSE	AKR	Mon, Jul 13, 2015	31.43	31.61	31.07	31.21
4233	NYSE	AKR	Fri, Jul 10, 2015	30.83	31.31	30.64	31.16
4232	NYSE	AKR	Thu, Jul 9, 2015	31.21	31.24	30.77	30.78
4231	NYSE	AKR	Wed, Jul 8, 2015	30.74	31.24	30.66	31.00
4230	NYSE	AKR	Tue, Jul 7, 2015	30.65	31.24	30.65	31.00
4229	NYSE	AKR	Mon, Jul 6, 2015	30.10	30.52	30.06	30.50
4228	NYSE	AKR	Thu, Jul 2, 2015	30.17	30.51	29.91	30.11
4227	NYSE	AKR	Wed, Jul 1, 2015	29.20	29.66	29.08	29.64
4226	NYSE	AKR	Tue, Jun 30, 2015	29.36	29.39	29.05	29.11
4225	NYSE	AKR	Mon, Jun 29, 2015	29.69	29.98	29.16	29.18
4224	NYSE	AKR	Fri, Jun 26, 2015	29.58	29.86	29.39	29.78
4223	NYSE	AKR	Thu, Jun 25, 2015	30.05	30.10	29.77	29.79
4222	NYSE	AKR	Wed, Jun 24, 2015	30.39	30.56	30.05	30.08
4221	NYSE	AKR	Tue, Jun 23, 2015	30.64	30.68	30.25	30.36
4220	NYSE	AKR	Mon, Jun 22, 2015	30.98	31.07	30.71	30.76
4219	NYSE	AKR	Fri, Jun 19, 2015	30.98	31.06	30.61	30.84
4218	NYSE	AKR	Thu, Jun 18, 2015	30.53	31.01	30.53	30.88
4217	NYSE	AKR	Wed, Jun 17, 2015	30.55	30.58	30.21	30.41
4216	NYSE	AKR	Tue, Jun 16, 2015	30.35	30.54	30.15	30.49
4215	NYSE	AKR	Mon, Jun 15, 2015	30.47	30.48	30.16	30.29
4214	NYSE	AKR	Fri, Jun 12, 2015	30.45	30.57	30.39	30.57
4213	NYSE	AKR	Thu, Jun 11, 2015	30.47	30.62	30.42	30.49
4212	NYSE	AKR	Wed, Jun 10, 2015	30.07	30.60	30.01	30.33
4211	NYSE	AKR	Tue, Jun 9, 2015	30.27	30.38	29.94	30.06
4210	NYSE	AKR	Mon, Jun 8, 2015	30.37	30.44	30.18	30.33
4209	NYSE	AKR	Fri, Jun 5, 2015	30.37	30.50	29.83	30.33
4208	NYSE	AKR	Thu, Jun 4, 2015	30.72	30.91	30.58	30.58
4207	NYSE	AKR	Wed, Jun 3, 2015	31.25	31.44	30.70	30.81
4206	NYSE	AKR	Tue, Jun 2, 2015	31.28	31.34	30.98	31.29
4205	NYSE	AKR	Mon, Jun 1, 2015	30.83	31.58	30.83	31.44
4204	NYSE	AKR	Fri, May 29, 2015	31.42	31.48	30.93	31.02
4203	NYSE	AKR	Thu, May 28, 2015	31.46	31.63	31.34	31.41
4202	NYSE	AKR	Wed, May 27, 2015	31.30	31.49	31.07	31.44
4201	NYSE	AKR	Tue, May 26, 2015	31.27	31.45	30.91	31.16
4200	NYSE	AKR	Fri, May 22, 2015	31.17	31.50	31.01	31.35
4199	NYSE	AKR	Thu, May 21, 2015	31.59	31.74	31.21	31.32
4198	NYSE	AKR	Wed, May 20, 2015	31.63	31.73	31.39	31.52
4197	NYSE	AKR	Tue, May 19, 2015	31.50	31.61	31.33	31.53
4196	NYSE	AKR	Mon, May 18, 2015	31.40	31.62	31.25	31.60
4195	NYSE	AKR	Fri, May 15, 2015	31.46	31.66	31.18	31.58
4194	NYSE	AKR	Thu, May 14, 2015	30.75	31.36	30.75	31.35
4193	NYSE	AKR	Wed, May 13, 2015	31.26	31.48	30.65	30.67
4192	NYSE	AKR	Tue, May 12, 2015	30.81	31.24	30.59	31.10
4191	NYSE	AKR	Mon, May 11, 2015	31.27	31.54	30.91	30.95
4190	NYSE	AKR	Fri, May 8, 2015	31.43	31.93	31.34	31.35
4189	NYSE	AKR	Thu, May 7, 2015	30.67	31.14	30.50	31.08
4188	NYSE	AKR	Wed, May 6, 2015	30.54	30.77	30.30	30.60
4187	NYSE	AKR	Tue, May 5, 2015	31.03	31.12	30.46	30.51
4186	NYSE	AKR	Mon, May 4, 2015	31.31	31.52	31.16	31.16
4185	NYSE	AKR	Fri, May 1, 2015	30.99	31.23	30.80	31.18
4184	NYSE	AKR	Thu, Apr 30, 2015	30.78	31.26	30.17	30.90
4183	NYSE	AKR	Wed, Apr 29, 2015	32.00	32.15	31.30	31.36
4182	NYSE	AKR	Tue, Apr 28, 2015	32.35	32.47	32.14	32.26
4181	NYSE	AKR	Mon, Apr 27, 2015	32.67	32.87	32.27	32.44
4180	NYSE	AKR	Fri, Apr 24, 2015	32.40	32.68	32.21	32.57
4179	NYSE	AKR	Thu, Apr 23, 2015	32.48	32.72	32.36	32.40
4178	NYSE	AKR	Wed, Apr 22, 2015	32.65	32.86	32.47	32.55
4177	NYSE	AKR	Tue, Apr 21, 2015	32.71	32.93	32.45	32.57
4176	NYSE	AKR	Mon, Apr 20, 2015	32.56	32.73	32.42	32.57
4175	NYSE	AKR	Fri, Apr 17, 2015	32.60	32.92	32.37	32.47
4174	NYSE	AKR	Thu, Apr 16, 2015	32.76	33.06	32.55	32.79
4173	NYSE	AKR	Wed, Apr 15, 2015	33.13	33.25	32.81	32.86
4172	NYSE	AKR	Tue, Apr 14, 2015	33.22	33.45	33.04	33.10
4171	NYSE	AKR	Mon, Apr 13, 2015	33.44	33.51	33.12	33.12
4170	NYSE	AKR	Fri, Apr 10, 2015	33.87	34.08	33.44	33.47
4169	NYSE	AKR	Thu, Apr 9, 2015	34.34	34.34	33.46	33.61
4168	NYSE	AKR	Wed, Apr 8, 2015	34.59	34.66	34.35	34.40
4167	NYSE	AKR	Tue, Apr 7, 2015	35.00	35.01	34.42	34.46
4166	NYSE	AKR	Mon, Apr 6, 2015	34.88	35.36	34.88	35.04
4165	NYSE	AKR	Thu, Apr 2, 2015	34.75	35.00	34.57	34.87
4164	NYSE	AKR	Wed, Apr 1, 2015	34.81	35.04	34.37	34.75
4163	NYSE	AKR	Tue, Mar 31, 2015	35.01	35.18	34.66	34.88
4162	NYSE	AKR	Mon, Mar 30, 2015	34.56	35.13	34.38	35.11
4161	NYSE	AKR	Fri, Mar 27, 2015	34.36	34.53	34.20	34.38
4160	NYSE	AKR	Thu, Mar 26, 2015	34.82	34.96	34.42	34.46
4159	NYSE	AKR	Wed, Mar 25, 2015	35.50	35.56	34.82	34.89
4158	NYSE	AKR	Tue, Mar 24, 2015	35.59	35.59	35.11	35.40
4157	NYSE	AKR	Mon, Mar 23, 2015	35.29	35.67	35.24	35.60
4156	NYSE	AKR	Fri, Mar 20, 2015	35.01	35.85	34.98	35.32
4155	NYSE	AKR	Thu, Mar 19, 2015	34.78	35.14	34.74	34.98
4154	NYSE	AKR	Wed, Mar 18, 2015	34.18	35.11	33.96	34.97
4153	NYSE	AKR	Tue, Mar 17, 2015	34.37	34.50	33.99	34.20
4152	NYSE	AKR	Mon, Mar 16, 2015	34.18	34.67	34.18	34.42
4151	NYSE	AKR	Fri, Mar 13, 2015	33.94	34.07	33.71	34.03
4150	NYSE	AKR	Thu, Mar 12, 2015	33.43	34.06	33.38	34.01
4149	NYSE	AKR	Wed, Mar 11, 2015	33.21	33.33	32.97	33.20
4148	NYSE	AKR	Tue, Mar 10, 2015	33.07	33.32	33.01	33.13
4147	NYSE	AKR	Mon, Mar 9, 2015	33.11	33.49	33.04	33.19
4146	NYSE	AKR	Fri, Mar 6, 2015	33.77	33.77	32.92	32.93
4145	NYSE	AKR	Thu, Mar 5, 2015	34.12	34.52	34.05	34.16
4144	NYSE	AKR	Wed, Mar 4, 2015	34.07	34.26	33.86	34.03
4143	NYSE	AKR	Tue, Mar 3, 2015	34.11	34.21	33.73	34.12
4142	NYSE	AKR	Mon, Mar 2, 2015	34.15	34.63	34.11	34.25
4141	NYSE	AKR	Fri, Feb 27, 2015	34.19	34.33	33.97	34.16
4140	NYSE	AKR	Thu, Feb 26, 2015	34.65	34.84	34.17	34.27
4139	NYSE	AKR	Wed, Feb 25, 2015	34.90	35.16	34.58	34.70
4138	NYSE	AKR	Tue, Feb 24, 2015	35.46	35.46	34.51	34.81
4137	NYSE	AKR	Mon, Feb 23, 2015	35.19	35.56	35.04	35.56
4136	NYSE	AKR	Fri, Feb 20, 2015	34.78	35.32	34.68	35.26
4135	NYSE	AKR	Thu, Feb 19, 2015	35.43	35.54	34.86	34.91
4134	NYSE	AKR	Wed, Feb 18, 2015	35.63	35.81	34.52	35.60
4133	NYSE	AKR	Tue, Feb 17, 2015	35.51	35.94	35.34	35.53
4132	NYSE	AKR	Fri, Feb 13, 2015	35.81	35.82	35.18	35.47
4131	NYSE	AKR	Thu, Feb 12, 2015	35.32	35.90	35.13	35.85
4130	NYSE	AKR	Wed, Feb 11, 2015	35.30	35.48	35.00	35.17
4129	NYSE	AKR	Tue, Feb 10, 2015	35.25	35.34	34.85	35.28
4128	NYSE	AKR	Mon, Feb 9, 2015	35.37	35.65	35.09	35.14
4127	NYSE	AKR	Fri, Feb 6, 2015	36.73	36.78	35.32	35.43
4126	NYSE	AKR	Thu, Feb 5, 2015	36.49	36.82	36.28	36.81
4125	NYSE	AKR	Wed, Feb 4, 2015	36.19	36.59	36.01	36.43
4124	NYSE	AKR	Tue, Feb 3, 2015	35.89	36.31	35.66	36.29
4123	NYSE	AKR	Mon, Feb 2, 2015	36.21	36.21	35.43	35.89
4122	NYSE	AKR	Fri, Jan 30, 2015	36.57	36.67	36.13	36.19
4121	NYSE	AKR	Thu, Jan 29, 2015	36.41	36.76	36.15	36.69
4120	NYSE	AKR	Wed, Jan 28, 2015	36.15	36.49	36.07	36.31
4119	NYSE	AKR	Tue, Jan 27, 2015	35.87	36.20	35.78	36.02
4118	NYSE	AKR	Mon, Jan 26, 2015	35.25	36.10	35.13	36.10
4117	NYSE	AKR	Fri, Jan 23, 2015	35.61	35.93	35.25	35.25
4116	NYSE	AKR	Thu, Jan 22, 2015	35.07	35.86	34.89	35.52
4115	NYSE	AKR	Wed, Jan 21, 2015	34.56	34.99	34.31	34.88
4114	NYSE	AKR	Tue, Jan 20, 2015	35.30	35.56	34.31	34.60
4113	NYSE	AKR	Fri, Jan 16, 2015	34.63	35.19	34.57	35.19
4112	NYSE	AKR	Thu, Jan 15, 2015	34.88	35.07	34.55	34.74
4111	NYSE	AKR	Wed, Jan 14, 2015	34.12	35.00	34.12	34.83
4110	NYSE	AKR	Tue, Jan 13, 2015	34.54	34.57	34.04	34.34
4109	NYSE	AKR	Mon, Jan 12, 2015	34.21	34.52	34.21	34.44
4108	NYSE	AKR	Fri, Jan 9, 2015	34.16	34.45	33.94	34.20
4107	NYSE	AKR	Thu, Jan 8, 2015	34.19	34.44	34.09	34.23
4106	NYSE	AKR	Wed, Jan 7, 2015	33.42	34.26	33.02	34.17
4105	NYSE	AKR	Tue, Jan 6, 2015	33.06	33.42	32.97	33.32
4104	NYSE	AKR	Mon, Jan 5, 2015	32.45	32.96	32.29	32.90
4103	NYSE	AKR	Fri, Jan 2, 2015	32.21	32.59	32.13	32.57
4102	NYSE	AKR	Wed, Dec 31, 2014	32.72	33.01	31.96	32.03
4101	NYSE	AKR	Tue, Dec 30, 2014	32.55	32.89	32.55	32.62
4100	NYSE	AKR	Mon, Dec 29, 2014	32.82	32.96	32.59	32.59
4099	NYSE	AKR	Fri, Dec 26, 2014	33.08	33.18	33.00	33.16
4098	NYSE	AKR	Wed, Dec 24, 2014	32.94	33.07	32.85	32.96
4097	NYSE	AKR	Tue, Dec 23, 2014	33.02	33.02	32.66	32.85
4096	NYSE	AKR	Mon, Dec 22, 2014	32.27	32.90	32.25	32.89
4095	NYSE	AKR	Fri, Dec 19, 2014	31.89	32.47	31.83	32.22
4094	NYSE	AKR	Thu, Dec 18, 2014	31.87	31.96	31.53	31.96
4093	NYSE	AKR	Wed, Dec 17, 2014	31.15	31.75	31.10	31.71
4092	NYSE	AKR	Tue, Dec 16, 2014	31.09	31.36	30.78	31.04
4091	NYSE	AKR	Mon, Dec 15, 2014	31.78	31.83	31.03	31.10
4090	NYSE	AKR	Fri, Dec 12, 2014	31.70	31.85	31.60	31.73
4089	NYSE	AKR	Thu, Dec 11, 2014	32.29	32.56	32.15	32.43
4088	NYSE	AKR	Wed, Dec 10, 2014	32.12	32.25	31.89	32.15
4087	NYSE	AKR	Tue, Dec 9, 2014	31.63	32.21	31.60	32.15
4086	NYSE	AKR	Mon, Dec 8, 2014	31.79	32.17	31.73	31.82
4085	NYSE	AKR	Fri, Dec 5, 2014	31.76	31.81	31.52	31.80
4084	NYSE	AKR	Thu, Dec 4, 2014	31.58	31.87	31.48	31.79
4083	NYSE	AKR	Wed, Dec 3, 2014	31.76	31.86	31.58	31.69
4082	NYSE	AKR	Tue, Dec 2, 2014	31.69	31.94	31.46	31.68
4081	NYSE	AKR	Mon, Dec 1, 2014	31.94	32.22	31.66	31.66
4080	NYSE	AKR	Fri, Nov 28, 2014	32.11	32.40	31.73	31.96
4079	NYSE	AKR	Wed, Nov 26, 2014	31.65	32.03	31.62	32.03
4078	NYSE	AKR	Tue, Nov 25, 2014	31.60	31.70	31.51	31.60
4077	NYSE	AKR	Mon, Nov 24, 2014	31.43	31.69	31.39	31.55
4076	NYSE	AKR	Fri, Nov 21, 2014	31.47	31.54	31.31	31.43
4075	NYSE	AKR	Thu, Nov 20, 2014	31.18	31.32	31.05	31.15
4074	NYSE	AKR	Wed, Nov 19, 2014	31.48	31.58	31.21	31.24
4073	NYSE	AKR	Tue, Nov 18, 2014	31.63	31.67	31.42	31.44
4072	NYSE	AKR	Mon, Nov 17, 2014	31.36	31.68	31.25	31.56
4071	NYSE	AKR	Fri, Nov 14, 2014	31.79	31.98	31.37	31.45
4070	NYSE	AKR	Thu, Nov 13, 2014	31.80	32.04	31.69	31.88
4069	NYSE	AKR	Wed, Nov 12, 2014	32.09	32.28	31.75	31.81
4068	NYSE	AKR	Tue, Nov 11, 2014	32.01	32.29	31.88	32.21
4067	NYSE	AKR	Mon, Nov 10, 2014	31.76	32.05	31.63	32.05
4066	NYSE	AKR	Fri, Nov 7, 2014	31.69	31.84	31.37	31.83
4065	NYSE	AKR	Thu, Nov 6, 2014	31.84	32.14	31.45	31.61
4064	NYSE	AKR	Wed, Nov 5, 2014	32.15	32.19	31.55	31.89
4063	NYSE	AKR	Tue, Nov 4, 2014	32.06	32.33	31.82	31.99
4062	NYSE	AKR	Mon, Nov 3, 2014	31.31	32.17	31.15	32.14
4061	NYSE	AKR	Fri, Oct 31, 2014	31.10	31.20	30.76	31.20
4060	NYSE	AKR	Thu, Oct 30, 2014	29.95	30.93	29.82	30.80
4059	NYSE	AKR	Wed, Oct 29, 2014	30.35	30.72	29.95	30.35
4058	NYSE	AKR	Tue, Oct 28, 2014	30.30	30.54	30.14	30.54
4057	NYSE	AKR	Mon, Oct 27, 2014	30.10	30.35	30.03	30.34
4056	NYSE	AKR	Fri, Oct 24, 2014	30.21	30.36	29.91	30.07
4055	NYSE	AKR	Thu, Oct 23, 2014	29.99	30.20	29.89	30.12
4054	NYSE	AKR	Wed, Oct 22, 2014	29.67	30.00	29.65	29.82
4053	NYSE	AKR	Tue, Oct 21, 2014	29.44	29.67	29.25	29.67
4052	NYSE	AKR	Mon, Oct 20, 2014	28.81	29.39	28.81	29.39
4051	NYSE	AKR	Fri, Oct 17, 2014	29.27	29.27	28.70	28.85
4050	NYSE	AKR	Thu, Oct 16, 2014	28.82	29.18	28.71	29.03
4049	NYSE	AKR	Wed, Oct 15, 2014	28.90	29.28	28.79	29.06
4048	NYSE	AKR	Tue, Oct 14, 2014	28.87	29.48	28.74	29.01
4047	NYSE	AKR	Mon, Oct 13, 2014	28.53	29.11	28.46	28.73
4046	NYSE	AKR	Fri, Oct 10, 2014	28.36	28.89	28.36	28.52
4045	NYSE	AKR	Thu, Oct 9, 2014	28.48	28.80	28.39	28.39
4044	NYSE	AKR	Wed, Oct 8, 2014	27.68	28.50	27.68	28.49
4043	NYSE	AKR	Tue, Oct 7, 2014	27.77	28.04	27.66	27.67
4042	NYSE	AKR	Mon, Oct 6, 2014	27.78	28.00	27.71	27.84
4041	NYSE	AKR	Fri, Oct 3, 2014	27.94	27.98	27.68	27.78
4040	NYSE	AKR	Thu, Oct 2, 2014	27.76	27.99	27.58	27.71
4039	NYSE	AKR	Wed, Oct 1, 2014	27.64	27.81	27.52	27.76
4038	NYSE	AKR	Tue, Sep 30, 2014	27.64	27.79	27.46	27.58
4037	NYSE	AKR	Mon, Sep 29, 2014	27.47	27.71	27.26	27.68
4036	NYSE	AKR	Fri, Sep 26, 2014	27.26	27.66	27.10	27.62
4035	NYSE	AKR	Thu, Sep 25, 2014	27.62	27.71	27.36	27.44
4034	NYSE	AKR	Wed, Sep 24, 2014	27.84	28.01	27.57	27.65
4033	NYSE	AKR	Tue, Sep 23, 2014	27.82	27.97	27.70	27.76
4032	NYSE	AKR	Mon, Sep 22, 2014	27.82	28.03	27.63	27.81
4031	NYSE	AKR	Fri, Sep 19, 2014	27.88	28.04	27.34	27.90
4030	NYSE	AKR	Thu, Sep 18, 2014	27.89	28.00	27.71	27.87
4029	NYSE	AKR	Wed, Sep 17, 2014	27.76	28.09	27.67	27.87
4028	NYSE	AKR	Tue, Sep 16, 2014	27.52	27.79	27.40	27.72
4027	NYSE	AKR	Mon, Sep 15, 2014	27.29	27.63	27.11	27.48
4026	NYSE	AKR	Fri, Sep 12, 2014	28.00	28.00	27.07	27.30
4025	NYSE	AKR	Thu, Sep 11, 2014	27.93	28.26	27.91	28.09
4024	NYSE	AKR	Wed, Sep 10, 2014	28.58	28.61	28.11	28.11
4023	NYSE	AKR	Tue, Sep 9, 2014	28.82	28.85	28.56	28.65
4022	NYSE	AKR	Mon, Sep 8, 2014	28.85	28.95	28.65	28.77
4021	NYSE	AKR	Fri, Sep 5, 2014	28.69	28.89	28.67	28.83
4020	NYSE	AKR	Thu, Sep 4, 2014	28.81	28.91	28.63	28.67
4019	NYSE	AKR	Wed, Sep 3, 2014	28.90	28.97	28.74	28.82
4018	NYSE	AKR	Tue, Sep 2, 2014	28.87	28.97	28.77	28.86
4017	NYSE	AKR	Fri, Aug 29, 2014	28.77	28.92	28.61	28.82
4016	NYSE	AKR	Thu, Aug 28, 2014	28.79	28.88	28.66	28.78
4015	NYSE	AKR	Wed, Aug 27, 2014	28.81	28.93	28.69	28.83
4014	NYSE	AKR	Tue, Aug 26, 2014	28.72	28.92	28.68	28.83
4013	NYSE	AKR	Mon, Aug 25, 2014	29.06	29.06	28.55	28.64
4012	NYSE	AKR	Fri, Aug 22, 2014	29.18	29.19	28.83	28.88
4011	NYSE	AKR	Thu, Aug 21, 2014	29.17	29.36	29.15	29.18
4010	NYSE	AKR	Wed, Aug 20, 2014	29.04	29.32	28.88	29.21
4009	NYSE	AKR	Tue, Aug 19, 2014	28.96	29.25	28.94	29.18
4008	NYSE	AKR	Mon, Aug 18, 2014	28.89	29.00	28.66	28.99
4007	NYSE	AKR	Fri, Aug 15, 2014	28.97	29.08	28.59	28.75
4006	NYSE	AKR	Thu, Aug 14, 2014	28.73	28.83	28.59	28.77
4005	NYSE	AKR	Wed, Aug 13, 2014	28.40	28.74	28.33	28.72
4004	NYSE	AKR	Tue, Aug 12, 2014	28.44	28.56	28.22	28.25
4003	NYSE	AKR	Mon, Aug 11, 2014	28.25	28.62	28.25	28.46
4002	NYSE	AKR	Fri, Aug 8, 2014	28.26	28.42	28.20	28.22
4001	NYSE	AKR	Thu, Aug 7, 2014	28.26	28.47	28.19	28.28
4000	NYSE	AKR	Wed, Aug 6, 2014	28.12	28.39	28.12	28.26
3999	NYSE	AKR	Tue, Aug 5, 2014	28.25	28.47	28.12	28.20
3998	NYSE	AKR	Mon, Aug 4, 2014	28.44	28.44	28.03	28.37
3997	NYSE	AKR	Fri, Aug 1, 2014	28.24	28.38	28.07	28.31
3996	NYSE	AKR	Thu, Jul 31, 2014	28.21	28.43	28.21	28.23
3995	NYSE	AKR	Wed, Jul 30, 2014	28.51	28.70	28.26	28.48
3994	NYSE	AKR	Tue, Jul 29, 2014	28.61	28.80	28.35	28.62
3993	NYSE	AKR	Mon, Jul 28, 2014	28.29	28.61	28.16	28.57
3992	NYSE	AKR	Fri, Jul 25, 2014	28.47	28.65	28.26	28.29
3991	NYSE	AKR	Thu, Jul 24, 2014	28.89	28.93	28.59	28.65
3990	NYSE	AKR	Wed, Jul 23, 2014	28.67	28.87	28.66	28.87
3989	NYSE	AKR	Tue, Jul 22, 2014	28.74	28.85	28.64	28.69
3988	NYSE	AKR	Mon, Jul 21, 2014	28.60	28.67	28.44	28.60
3987	NYSE	AKR	Fri, Jul 18, 2014	28.27	28.74	28.27	28.73
3986	NYSE	AKR	Thu, Jul 17, 2014	28.22	28.42	28.22	28.35
3985	NYSE	AKR	Wed, Jul 16, 2014	28.62	28.62	28.30	28.42
3984	NYSE	AKR	Tue, Jul 15, 2014	28.48	28.65	28.34	28.47
3983	NYSE	AKR	Mon, Jul 14, 2014	28.48	28.51	28.26	28.49
3982	NYSE	AKR	Fri, Jul 11, 2014	28.33	28.41	28.10	28.29
3981	NYSE	AKR	Thu, Jul 10, 2014	27.90	28.40	27.90	28.32
3980	NYSE	AKR	Wed, Jul 9, 2014	28.43	28.43	28.12	28.23
3979	NYSE	AKR	Tue, Jul 8, 2014	28.20	28.36	28.08	28.36
3978	NYSE	AKR	Mon, Jul 7, 2014	28.17	28.28	28.13	28.19
3977	NYSE	AKR	Thu, Jul 3, 2014	28.25	28.29	27.00	28.26
3976	NYSE	AKR	Wed, Jul 2, 2014	28.35	28.44	28.19	28.28
3975	NYSE	AKR	Tue, Jul 1, 2014	28.11	28.55	28.08	28.39
3974	NYSE	AKR	Mon, Jun 30, 2014	28.47	28.57	27.99	28.09
3973	NYSE	AKR	Fri, Jun 27, 2014	28.00	28.56	27.93	28.56
3972	NYSE	AKR	Thu, Jun 26, 2014	28.34	28.38	28.02	28.17
3971	NYSE	AKR	Wed, Jun 25, 2014	28.32	28.60	28.32	28.53
3970	NYSE	AKR	Tue, Jun 24, 2014	28.38	28.45	28.21	28.40
3969	NYSE	AKR	Mon, Jun 23, 2014	28.37	28.59	28.27	28.44
3968	NYSE	AKR	Fri, Jun 20, 2014	28.44	28.51	28.05	28.42
3967	NYSE	AKR	Thu, Jun 19, 2014	28.14	28.43	27.98	28.42
3966	NYSE	AKR	Wed, Jun 18, 2014	27.76	28.18	27.68	28.13
3965	NYSE	AKR	Tue, Jun 17, 2014	27.66	27.82	27.58	27.76
3964	NYSE	AKR	Mon, Jun 16, 2014	27.87	28.01	27.69	27.74
3963	NYSE	AKR	Fri, Jun 13, 2014	27.72	27.93	27.29	27.90
3962	NYSE	AKR	Thu, Jun 12, 2014	27.68	27.70	27.41	27.61
3961	NYSE	AKR	Wed, Jun 11, 2014	27.56	27.66	27.27	27.66
3960	NYSE	AKR	Tue, Jun 10, 2014	27.88	28.03	27.52	27.63
3959	NYSE	AKR	Mon, Jun 9, 2014	28.32	28.35	27.89	28.00
3958	NYSE	AKR	Fri, Jun 6, 2014	28.58	28.58	28.23	28.32
3957	NYSE	AKR	Thu, Jun 5, 2014	27.90	28.50	27.90	28.36
3956	NYSE	AKR	Wed, Jun 4, 2014	27.65	27.95	27.53	27.90
3955	NYSE	AKR	Tue, Jun 3, 2014	27.65	27.88	27.54	27.79
3954	NYSE	AKR	Mon, Jun 2, 2014	27.68	27.92	27.47	27.79
3953	NYSE	AKR	Fri, May 30, 2014	27.52	27.68	27.45	27.59
3952	NYSE	AKR	Thu, May 29, 2014	27.61	27.61	27.37	27.45
3951	NYSE	AKR	Wed, May 28, 2014	27.78	27.83	27.48	27.54
3950	NYSE	AKR	Tue, May 27, 2014	27.59	27.81	27.43	27.80
3949	NYSE	AKR	Fri, May 23, 2014	27.15	27.51	27.11	27.46
3948	NYSE	AKR	Thu, May 22, 2014	27.13	27.30	27.07	27.16
3947	NYSE	AKR	Wed, May 21, 2014	27.27	27.39	27.03	27.17
3946	NYSE	AKR	Tue, May 20, 2014	27.35	27.53	27.04	27.24
3945	NYSE	AKR	Mon, May 19, 2014	27.57	27.59	27.26	27.45
3944	NYSE	AKR	Fri, May 16, 2014	26.97	27.60	26.89	27.60
3943	NYSE	AKR	Thu, May 15, 2014	27.08	27.26	26.92	27.04
3942	NYSE	AKR	Wed, May 14, 2014	27.56	27.65	27.23	27.25
3941	NYSE	AKR	Tue, May 13, 2014	27.97	28.31	27.62	27.63
3940	NYSE	AKR	Mon, May 12, 2014	27.77	28.00	27.59	27.95
3939	NYSE	AKR	Fri, May 9, 2014	27.27	27.84	27.27	27.74
3938	NYSE	AKR	Thu, May 8, 2014	27.45	27.63	27.21	27.37
3937	NYSE	AKR	Wed, May 7, 2014	27.15	27.40	26.99	27.38
3936	NYSE	AKR	Tue, May 6, 2014	26.99	27.13	26.81	26.95
3935	NYSE	AKR	Mon, May 5, 2014	27.10	27.17	26.80	27.08
3934	NYSE	AKR	Fri, May 2, 2014	27.19	27.42	26.93	27.17
3933	NYSE	AKR	Thu, May 1, 2014	27.03	27.23	26.69	27.19
3932	NYSE	AKR	Wed, Apr 30, 2014	27.03	27.22	26.79	27.13
3931	NYSE	AKR	Tue, Apr 29, 2014	27.14	27.32	26.93	27.02
3930	NYSE	AKR	Mon, Apr 28, 2014	26.95	27.08	26.72	27.01
3929	NYSE	AKR	Fri, Apr 25, 2014	26.83	26.93	26.65	26.85
3928	NYSE	AKR	Thu, Apr 24, 2014	26.84	26.97	26.75	26.88
3927	NYSE	AKR	Wed, Apr 23, 2014	26.92	26.99	26.64	26.71
3926	NYSE	AKR	Tue, Apr 22, 2014	26.85	27.01	26.56	27.00
3925	NYSE	AKR	Mon, Apr 21, 2014	27.10	27.17	26.72	26.80
3924	NYSE	AKR	Thu, Apr 17, 2014	26.73	27.07	26.59	27.04
3923	NYSE	AKR	Wed, Apr 16, 2014	26.34	26.83	26.13	26.81
3922	NYSE	AKR	Tue, Apr 15, 2014	26.37	26.51	26.17	26.20
3921	NYSE	AKR	Mon, Apr 14, 2014	26.19	26.32	26.06	26.20
3920	NYSE	AKR	Fri, Apr 11, 2014	26.11	26.29	25.98	25.99
3919	NYSE	AKR	Thu, Apr 10, 2014	26.71	26.85	26.20	26.28
3918	NYSE	AKR	Wed, Apr 9, 2014	26.71	26.91	26.54	26.66
3917	NYSE	AKR	Tue, Apr 8, 2014	26.62	26.74	26.47	26.70
3916	NYSE	AKR	Mon, Apr 7, 2014	26.27	26.61	26.08	26.58
3915	NYSE	AKR	Fri, Apr 4, 2014	26.75	26.79	26.28	26.31
3914	NYSE	AKR	Thu, Apr 3, 2014	26.80	26.94	26.49	26.58
3913	NYSE	AKR	Wed, Apr 2, 2014	26.54	26.78	26.34	26.76
3912	NYSE	AKR	Tue, Apr 1, 2014	26.50	26.57	26.23	26.56
3911	NYSE	AKR	Mon, Mar 31, 2014	26.26	26.46	25.92	26.38
3910	NYSE	AKR	Fri, Mar 28, 2014	26.04	26.40	26.04	26.17
3909	NYSE	AKR	Thu, Mar 27, 2014	25.84	26.08	25.68	26.04
3908	NYSE	AKR	Wed, Mar 26, 2014	26.41	26.45	25.92	26.02
3907	NYSE	AKR	Tue, Mar 25, 2014	26.32	26.54	26.19	26.33
3906	NYSE	AKR	Mon, Mar 24, 2014	26.32	26.33	25.95	26.16
3905	NYSE	AKR	Fri, Mar 21, 2014	26.11	26.34	26.10	26.30
3904	NYSE	AKR	Thu, Mar 20, 2014	25.82	26.05	25.68	26.02
3903	NYSE	AKR	Wed, Mar 19, 2014	26.45	26.63	25.83	25.94
3902	NYSE	AKR	Tue, Mar 18, 2014	26.41	26.52	26.22	26.45
3901	NYSE	AKR	Mon, Mar 17, 2014	26.39	26.53	26.22	26.32
3900	NYSE	AKR	Fri, Mar 14, 2014	26.09	26.36	26.09	26.23
3899	NYSE	AKR	Thu, Mar 13, 2014	26.34	26.43	26.11	26.19
3898	NYSE	AKR	Wed, Mar 12, 2014	26.07	26.36	26.07	26.32
3897	NYSE	AKR	Tue, Mar 11, 2014	25.95	26.26	25.78	26.08
3896	NYSE	AKR	Mon, Mar 10, 2014	26.22	26.32	25.89	26.02
3895	NYSE	AKR	Fri, Mar 7, 2014	26.72	26.72	26.02	26.19
3894	NYSE	AKR	Thu, Mar 6, 2014	26.72	26.72	26.40	26.65
3893	NYSE	AKR	Wed, Mar 5, 2014	26.81	26.99	26.48	26.65
3892	NYSE	AKR	Tue, Mar 4, 2014	26.60	27.06	26.53	26.86
3891	NYSE	AKR	Mon, Mar 3, 2014	26.34	26.47	25.98	26.33
3890	NYSE	AKR	Fri, Feb 28, 2014	26.26	26.52	26.10	26.45
3889	NYSE	AKR	Thu, Feb 27, 2014	26.29	26.46	26.07	26.26
3888	NYSE	AKR	Wed, Feb 26, 2014	26.29	26.47	26.11	26.35
3887	NYSE	AKR	Tue, Feb 25, 2014	26.25	26.51	26.16	26.21
3886	NYSE	AKR	Mon, Feb 24, 2014	26.62	26.70	26.28	26.29
3885	NYSE	AKR	Fri, Feb 21, 2014	26.56	26.73	26.21	26.53
3884	NYSE	AKR	Thu, Feb 20, 2014	26.34	26.57	26.19	26.45
3883	NYSE	AKR	Wed, Feb 19, 2014	26.53	26.83	26.25	26.32
3882	NYSE	AKR	Tue, Feb 18, 2014	26.61	26.77	26.39	26.50
3881	NYSE	AKR	Fri, Feb 14, 2014	26.28	26.57	26.07	26.57
3880	NYSE	AKR	Thu, Feb 13, 2014	25.81	26.38	25.50	26.26
3879	NYSE	AKR	Wed, Feb 12, 2014	25.97	26.17	25.87	25.95
3878	NYSE	AKR	Tue, Feb 11, 2014	26.02	26.22	25.92	25.97
3877	NYSE	AKR	Mon, Feb 10, 2014	25.83	26.10	25.59	25.99
3876	NYSE	AKR	Fri, Feb 7, 2014	25.55	25.90	25.48	25.81
3875	NYSE	AKR	Thu, Feb 6, 2014	25.30	25.59	25.27	25.47
3874	NYSE	AKR	Wed, Feb 5, 2014	25.14	25.41	24.98	25.27
3873	NYSE	AKR	Tue, Feb 4, 2014	24.93	25.27	24.57	25.21
3872	NYSE	AKR	Mon, Feb 3, 2014	25.45	25.54	24.76	24.93
3871	NYSE	AKR	Fri, Jan 31, 2014	24.56	25.47	24.56	25.45
3870	NYSE	AKR	Thu, Jan 30, 2014	24.87	25.19	24.83	25.01
3869	NYSE	AKR	Wed, Jan 29, 2014	24.51	24.83	24.47	24.65
3868	NYSE	AKR	Tue, Jan 28, 2014	24.75	24.88	24.68	24.74
3867	NYSE	AKR	Mon, Jan 27, 2014	24.90	25.04	24.73	24.74
3866	NYSE	AKR	Fri, Jan 24, 2014	25.10	25.36	24.82	24.84
3865	NYSE	AKR	Thu, Jan 23, 2014	25.38	25.52	25.21	25.26
3864	NYSE	AKR	Wed, Jan 22, 2014	25.06	25.52	25.06	25.42
3863	NYSE	AKR	Tue, Jan 21, 2014	25.06	25.12	24.96	25.06
3862	NYSE	AKR	Fri, Jan 17, 2014	25.01	25.09	24.90	24.98
3861	NYSE	AKR	Thu, Jan 16, 2014	25.12	25.16	25.02	25.09
3860	NYSE	AKR	Wed, Jan 15, 2014	25.18	25.31	25.07	25.09
3859	NYSE	AKR	Tue, Jan 14, 2014	25.02	25.19	24.84	25.10
3858	NYSE	AKR	Mon, Jan 13, 2014	25.07	25.26	24.81	24.92
3857	NYSE	AKR	Fri, Jan 10, 2014	25.15	25.38	25.08	25.19
3856	NYSE	AKR	Thu, Jan 9, 2014	25.12	25.12	24.84	25.10
3855	NYSE	AKR	Wed, Jan 8, 2014	25.18	25.19	24.85	25.00
3854	NYSE	AKR	Tue, Jan 7, 2014	25.36	25.58	25.05	25.18
3853	NYSE	AKR	Mon, Jan 6, 2014	25.13	25.30	24.76	25.21
3852	NYSE	AKR	Fri, Jan 3, 2014	24.74	24.97	24.57	24.96
3851	NYSE	AKR	Thu, Jan 2, 2014	24.83	24.90	24.54	24.78
3850	NYSE	AKR	Tue, Dec 31, 2013	25.05	25.09	24.81	24.83
3849	NYSE	AKR	Mon, Dec 30, 2013	25.04	25.24	24.97	25.05
3848	NYSE	AKR	Fri, Dec 27, 2013	25.19	25.21	24.88	25.05
3847	NYSE	AKR	Thu, Dec 26, 2013	25.40	25.51	25.14	25.32
3846	NYSE	AKR	Tue, Dec 24, 2013	25.25	25.43	25.20	25.23
3845	NYSE	AKR	Mon, Dec 23, 2013	25.30	25.43	25.17	25.23
3844	NYSE	AKR	Fri, Dec 20, 2013	25.11	25.35	24.96	25.23
3843	NYSE	AKR	Thu, Dec 19, 2013	25.74	25.74	25.22	25.27
3842	NYSE	AKR	Wed, Dec 18, 2013	25.30	25.76	24.93	25.75
3841	NYSE	AKR	Tue, Dec 17, 2013	25.30	25.50	25.15	25.34
3840	NYSE	AKR	Mon, Dec 16, 2013	25.49	25.53	25.22	25.31
3839	NYSE	AKR	Fri, Dec 13, 2013	25.33	25.76	25.29	25.34
3838	NYSE	AKR	Thu, Dec 12, 2013	25.29	25.47	25.03	25.27
3837	NYSE	AKR	Wed, Dec 11, 2013	26.01	26.16	25.20	25.30
3836	NYSE	AKR	Tue, Dec 10, 2013	26.05	26.29	25.97	26.03
3835	NYSE	AKR	Mon, Dec 9, 2013	26.02	26.14	25.85	26.10
3834	NYSE	AKR	Fri, Dec 6, 2013	25.85	26.09	25.78	26.03
3833	NYSE	AKR	Thu, Dec 5, 2013	25.57	25.76	25.43	25.67
3832	NYSE	AKR	Wed, Dec 4, 2013	25.55	25.91	25.38	25.69
3831	NYSE	AKR	Tue, Dec 3, 2013	25.55	25.71	25.41	25.69
3830	NYSE	AKR	Mon, Dec 2, 2013	25.91	25.93	25.58	25.63
3829	NYSE	AKR	Fri, Nov 29, 2013	26.23	26.26	25.84	25.97
3828	NYSE	AKR	Wed, Nov 27, 2013	26.04	26.28	25.87	26.18
3827	NYSE	AKR	Tue, Nov 26, 2013	26.07	26.23	25.91	25.96
3826	NYSE	AKR	Mon, Nov 25, 2013	26.06	26.19	26.00	26.04
3825	NYSE	AKR	Fri, Nov 22, 2013	26.23	26.23	25.91	26.06
3824	NYSE	AKR	Thu, Nov 21, 2013	26.30	26.47	26.13	26.25
3823	NYSE	AKR	Wed, Nov 20, 2013	26.33	26.50	26.09	26.14
3822	NYSE	AKR	Tue, Nov 19, 2013	26.44	26.50	26.03	26.22
3821	NYSE	AKR	Mon, Nov 18, 2013	26.44	26.53	26.21	26.40
3820	NYSE	AKR	Fri, Nov 15, 2013	26.44	26.56	26.28	26.30
3819	NYSE	AKR	Thu, Nov 14, 2013	26.38	26.67	26.20	26.48
3818	NYSE	AKR	Wed, Nov 13, 2013	25.96	26.34	25.91	26.31
3817	NYSE	AKR	Tue, Nov 12, 2013	26.13	26.16	25.81	26.06
3816	NYSE	AKR	Mon, Nov 11, 2013	26.18	26.44	26.14	26.23
3815	NYSE	AKR	Fri, Nov 8, 2013	26.12	26.30	25.12	26.26
3814	NYSE	AKR	Thu, Nov 7, 2013	26.75	26.83	26.18	26.22
3813	NYSE	AKR	Wed, Nov 6, 2013	26.88	27.02	26.59	26.65
3812	NYSE	AKR	Tue, Nov 5, 2013	27.02	27.02	26.65	26.81
3811	NYSE	AKR	Mon, Nov 4, 2013	26.85	27.06	26.69	27.05
3810	NYSE	AKR	Fri, Nov 1, 2013	26.62	26.84	26.35	26.77
3809	NYSE	AKR	Thu, Oct 31, 2013	27.06	27.12	26.67	26.67
3808	NYSE	AKR	Wed, Oct 30, 2013	26.97	27.16	26.82	27.01
3807	NYSE	AKR	Tue, Oct 29, 2013	27.36	27.44	26.99	27.02
3806	NYSE	AKR	Mon, Oct 28, 2013	27.56	27.59	27.13	27.36
3805	NYSE	AKR	Fri, Oct 25, 2013	27.36	27.57	27.09	27.51
3804	NYSE	AKR	Thu, Oct 24, 2013	26.89	27.29	26.79	27.24
3803	NYSE	AKR	Wed, Oct 23, 2013	26.29	26.90	26.20	26.89
3802	NYSE	AKR	Tue, Oct 22, 2013	25.92	26.40	25.73	26.38
3801	NYSE	AKR	Mon, Oct 21, 2013	26.10	26.10	25.75	25.88
3800	NYSE	AKR	Fri, Oct 18, 2013	26.22	26.25	25.85	26.10
3799	NYSE	AKR	Thu, Oct 17, 2013	25.60	26.03	25.52	26.03
3798	NYSE	AKR	Wed, Oct 16, 2013	25.34	25.67	25.13	25.67
3797	NYSE	AKR	Tue, Oct 15, 2013	25.01	25.19	24.89	25.16
3796	NYSE	AKR	Mon, Oct 14, 2013	25.07	25.25	24.96	25.15
3795	NYSE	AKR	Fri, Oct 11, 2013	24.89	25.31	24.64	25.26
3794	NYSE	AKR	Thu, Oct 10, 2013	24.56	25.01	24.36	24.99
3793	NYSE	AKR	Wed, Oct 9, 2013	24.15	24.46	24.10	24.25
3792	NYSE	AKR	Tue, Oct 8, 2013	24.45	24.53	24.12	24.14
3791	NYSE	AKR	Mon, Oct 7, 2013	24.35	24.68	24.30	24.46
3790	NYSE	AKR	Fri, Oct 4, 2013	24.47	24.58	24.29	24.46
3789	NYSE	AKR	Thu, Oct 3, 2013	24.85	24.98	24.40	24.50
3788	NYSE	AKR	Wed, Oct 2, 2013	24.93	25.09	24.75	24.95
3787	NYSE	AKR	Tue, Oct 1, 2013	24.71	25.30	24.58	25.06
3786	NYSE	AKR	Mon, Sep 30, 2013	24.52	24.72	24.36	24.68
3785	NYSE	AKR	Fri, Sep 27, 2013	24.65	24.78	24.54	24.69
3784	NYSE	AKR	Thu, Sep 26, 2013	24.82	24.82	24.57	24.79
3783	NYSE	AKR	Wed, Sep 25, 2013	25.04	25.18	24.83	24.87
3782	NYSE	AKR	Tue, Sep 24, 2013	25.05	25.11	24.93	25.04
3781	NYSE	AKR	Mon, Sep 23, 2013	25.05	25.23	24.93	25.10
3780	NYSE	AKR	Fri, Sep 20, 2013	25.36	25.37	24.99	25.07
3779	NYSE	AKR	Thu, Sep 19, 2013	25.22	25.44	25.11	25.23
3778	NYSE	AKR	Wed, Sep 18, 2013	24.46	25.33	24.38	25.14
3777	NYSE	AKR	Tue, Sep 17, 2013	24.53	24.68	24.39	24.51
3776	NYSE	AKR	Mon, Sep 16, 2013	24.74	24.86	24.36	24.56
3775	NYSE	AKR	Fri, Sep 13, 2013	24.18	24.55	24.15	24.41
3774	NYSE	AKR	Thu, Sep 12, 2013	24.19	24.38	24.10	24.17
3773	NYSE	AKR	Wed, Sep 11, 2013	24.18	24.34	24.13	24.22
3772	NYSE	AKR	Tue, Sep 10, 2013	24.17	24.27	23.96	24.16
3771	NYSE	AKR	Mon, Sep 9, 2013	23.74	24.11	23.64	24.10
3770	NYSE	AKR	Fri, Sep 6, 2013	23.52	23.88	23.47	23.67
3769	NYSE	AKR	Thu, Sep 5, 2013	23.63	23.72	23.17	23.27
3768	NYSE	AKR	Wed, Sep 4, 2013	23.18	23.52	23.05	23.51
3767	NYSE	AKR	Tue, Sep 3, 2013	23.58	24.26	22.89	23.13
3766	NYSE	AKR	Fri, Aug 30, 2013	23.67	23.78	23.28	23.33
3765	NYSE	AKR	Thu, Aug 29, 2013	23.75	23.78	23.42	23.67
3764	NYSE	AKR	Wed, Aug 28, 2013	23.95	24.08	23.64	23.75
3763	NYSE	AKR	Tue, Aug 27, 2013	24.18	24.28	23.96	23.99
3762	NYSE	AKR	Mon, Aug 26, 2013	24.28	24.36	24.09	24.21
3761	NYSE	AKR	Fri, Aug 23, 2013	24.15	24.28	23.97	24.28
3760	NYSE	AKR	Thu, Aug 22, 2013	24.10	24.16	23.88	24.14
3759	NYSE	AKR	Wed, Aug 21, 2013	24.27	24.40	23.89	24.00
3758	NYSE	AKR	Tue, Aug 20, 2013	23.89	24.51	23.89	24.37
3757	NYSE	AKR	Mon, Aug 19, 2013	24.28	24.34	23.86	23.86
3756	NYSE	AKR	Fri, Aug 16, 2013	24.68	24.94	24.24	24.26
3755	NYSE	AKR	Thu, Aug 15, 2013	24.92	24.95	24.57	24.81
3754	NYSE	AKR	Wed, Aug 14, 2013	25.12	25.29	25.03	25.16
3753	NYSE	AKR	Tue, Aug 13, 2013	25.57	25.57	25.06	25.17
3752	NYSE	AKR	Mon, Aug 12, 2013	25.53	25.64	25.33	25.54
3751	NYSE	AKR	Fri, Aug 9, 2013	25.37	25.78	25.36	25.63
3750	NYSE	AKR	Thu, Aug 8, 2013	25.55	25.67	25.34	25.39
3749	NYSE	AKR	Wed, Aug 7, 2013	25.48	25.58	25.24	25.47
3748	NYSE	AKR	Tue, Aug 6, 2013	25.62	25.83	25.47	25.49
3747	NYSE	AKR	Mon, Aug 5, 2013	25.76	25.76	25.59	25.66
3746	NYSE	AKR	Fri, Aug 2, 2013	25.91	26.05	25.80	25.83
3745	NYSE	AKR	Thu, Aug 1, 2013	25.93	26.11	25.75	25.94
3744	NYSE	AKR	Wed, Jul 31, 2013	26.39	26.56	25.67	25.78
3743	NYSE	AKR	Tue, Jul 30, 2013	26.18	26.78	26.18	26.35
3742	NYSE	AKR	Mon, Jul 29, 2013	26.04	26.21	25.86	25.91
3741	NYSE	AKR	Fri, Jul 26, 2013	26.04	26.17	25.88	26.16
3740	NYSE	AKR	Thu, Jul 25, 2013	25.97	26.29	25.88	26.19
3739	NYSE	AKR	Wed, Jul 24, 2013	26.57	26.57	25.89	25.97
3738	NYSE	AKR	Tue, Jul 23, 2013	26.38	26.54	26.14	26.51
3737	NYSE	AKR	Mon, Jul 22, 2013	26.12	26.36	25.99	26.33
3736	NYSE	AKR	Fri, Jul 19, 2013	26.38	26.46	26.11	26.14
3735	NYSE	AKR	Thu, Jul 18, 2013	26.20	26.47	26.15	26.43
3734	NYSE	AKR	Wed, Jul 17, 2013	26.16	26.31	25.98	26.15
3733	NYSE	AKR	Tue, Jul 16, 2013	25.98	26.19	25.91	26.13
3732	NYSE	AKR	Mon, Jul 15, 2013	26.14	26.26	25.91	26.03
3731	NYSE	AKR	Fri, Jul 12, 2013	25.83	26.06	25.69	26.06
3730	NYSE	AKR	Thu, Jul 11, 2013	25.51	25.93	25.51	25.88
3729	NYSE	AKR	Wed, Jul 10, 2013	24.65	25.21	24.54	25.18
3728	NYSE	AKR	Tue, Jul 9, 2013	24.50	24.79	24.36	24.70
3727	NYSE	AKR	Mon, Jul 8, 2013	24.38	24.61	24.33	24.37
3726	NYSE	AKR	Fri, Jul 5, 2013	24.78	24.89	24.13	24.34
3725	NYSE	AKR	Wed, Jul 3, 2013	24.90	24.90	24.61	24.61
3724	NYSE	AKR	Tue, Jul 2, 2013	24.70	24.98	24.60	24.96
3723	NYSE	AKR	Mon, Jul 1, 2013	24.80	24.93	24.53	24.67
3722	NYSE	AKR	Fri, Jun 28, 2013	24.77	24.87	24.52	24.69
3721	NYSE	AKR	Thu, Jun 27, 2013	24.45	24.86	24.39	24.82
3720	NYSE	AKR	Wed, Jun 26, 2013	24.22	24.35	23.98	24.28
3719	NYSE	AKR	Tue, Jun 25, 2013	23.98	24.23	23.68	24.15
3718	NYSE	AKR	Mon, Jun 24, 2013	23.88	24.22	23.34	23.77
3717	NYSE	AKR	Fri, Jun 21, 2013	24.40	24.44	23.84	24.12
3716	NYSE	AKR	Thu, Jun 20, 2013	24.93	25.02	24.22	24.24
3715	NYSE	AKR	Wed, Jun 19, 2013	25.79	25.87	25.07	25.23
3714	NYSE	AKR	Tue, Jun 18, 2013	25.55	25.98	25.47	25.77
3713	NYSE	AKR	Mon, Jun 17, 2013	25.81	25.99	25.46	25.58
3712	NYSE	AKR	Fri, Jun 14, 2013	25.65	25.93	25.46	25.62
3711	NYSE	AKR	Thu, Jun 13, 2013	25.53	25.82	25.42	25.63
3710	NYSE	AKR	Wed, Jun 12, 2013	26.01	26.11	25.48	25.49
3709	NYSE	AKR	Tue, Jun 11, 2013	26.14	26.33	25.86	25.91
3708	NYSE	AKR	Mon, Jun 10, 2013	26.47	26.64	26.19	26.38
3707	NYSE	AKR	Fri, Jun 7, 2013	26.44	26.64	25.96	26.40
3706	NYSE	AKR	Thu, Jun 6, 2013	25.71	26.35	25.58	26.35
3705	NYSE	AKR	Wed, Jun 5, 2013	25.85	25.93	25.69	25.77
3704	NYSE	AKR	Tue, Jun 4, 2013	26.11	26.22	25.85	25.89
3703	NYSE	AKR	Mon, Jun 3, 2013	25.96	26.32	25.79	26.03
3702	NYSE	AKR	Fri, May 31, 2013	26.05	26.25	25.80	25.92
3701	NYSE	AKR	Thu, May 30, 2013	26.48	26.63	26.09	26.18
3700	NYSE	AKR	Wed, May 29, 2013	26.82	26.82	26.09	26.50
3699	NYSE	AKR	Tue, May 28, 2013	27.37	27.56	26.70	27.07
3698	NYSE	AKR	Fri, May 24, 2013	27.43	27.54	27.14	27.29
3697	NYSE	AKR	Thu, May 23, 2013	27.72	27.72	27.26	27.56
3696	NYSE	AKR	Wed, May 22, 2013	28.90	29.15	27.86	27.93
3695	NYSE	AKR	Tue, May 21, 2013	28.66	28.92	28.66	28.90
3694	NYSE	AKR	Mon, May 20, 2013	28.80	28.85	28.45	28.67
3693	NYSE	AKR	Fri, May 17, 2013	28.70	28.90	28.61	28.90
3692	NYSE	AKR	Thu, May 16, 2013	28.89	29.07	28.50	28.58
3691	NYSE	AKR	Wed, May 15, 2013	28.72	29.02	28.55	28.90
3690	NYSE	AKR	Tue, May 14, 2013	28.86	28.93	28.72	28.74
3689	NYSE	AKR	Mon, May 13, 2013	28.72	28.86	28.61	28.75
3688	NYSE	AKR	Fri, May 10, 2013	28.88	28.88	28.61	28.69
3687	NYSE	AKR	Thu, May 9, 2013	29.06	29.15	28.75	28.77
3686	NYSE	AKR	Wed, May 8, 2013	29.26	29.26	28.87	29.10
3685	NYSE	AKR	Tue, May 7, 2013	29.04	29.32	28.92	29.26
3684	NYSE	AKR	Mon, May 6, 2013	28.86	29.01	28.72	28.94
3683	NYSE	AKR	Fri, May 3, 2013	28.47	28.81	28.26	28.75
3682	NYSE	AKR	Thu, May 2, 2013	27.98	28.44	27.98	28.29
3681	NYSE	AKR	Wed, May 1, 2013	28.53	28.59	27.92	28.01
3680	NYSE	AKR	Tue, Apr 30, 2013	28.51	28.57	28.35	28.55
3679	NYSE	AKR	Mon, Apr 29, 2013	28.42	28.64	28.38	28.50
3678	NYSE	AKR	Fri, Apr 26, 2013	28.27	28.54	28.27	28.39
3677	NYSE	AKR	Thu, Apr 25, 2013	28.31	28.38	28.03	28.30
3676	NYSE	AKR	Wed, Apr 24, 2013	28.09	28.44	27.97	28.19
3675	NYSE	AKR	Tue, Apr 23, 2013	28.00	28.09	27.77	28.09
3674	NYSE	AKR	Mon, Apr 22, 2013	27.97	28.01	27.63	27.85
3673	NYSE	AKR	Fri, Apr 19, 2013	27.55	28.00	27.50	28.00
3672	NYSE	AKR	Thu, Apr 18, 2013	27.54	27.60	27.29	27.55
3671	NYSE	AKR	Wed, Apr 17, 2013	27.72	27.78	27.38	27.50
3670	NYSE	AKR	Tue, Apr 16, 2013	27.87	28.01	27.52	27.92
3669	NYSE	AKR	Mon, Apr 15, 2013	28.22	28.38	27.64	27.71
3668	NYSE	AKR	Fri, Apr 12, 2013	28.22	28.33	28.17	28.31
3667	NYSE	AKR	Thu, Apr 11, 2013	28.14	28.40	28.11	28.30
3666	NYSE	AKR	Wed, Apr 10, 2013	28.02	28.21	27.97	28.14
3665	NYSE	AKR	Tue, Apr 9, 2013	28.25	28.29	27.92	27.93
3664	NYSE	AKR	Mon, Apr 8, 2013	28.00	28.29	27.91	28.23
3663	NYSE	AKR	Fri, Apr 5, 2013	27.47	28.02	27.47	27.99
3662	NYSE	AKR	Thu, Apr 4, 2013	27.62	27.85	27.54	27.80
3661	NYSE	AKR	Wed, Apr 3, 2013	27.82	27.82	27.49	27.54
3660	NYSE	AKR	Tue, Apr 2, 2013	28.07	28.18	27.65	27.70
3659	NYSE	AKR	Mon, Apr 1, 2013	27.81	27.98	27.60	27.93
3658	NYSE	AKR	Thu, Mar 28, 2013	27.82	27.97	27.58	27.77
3657	NYSE	AKR	Wed, Mar 27, 2013	27.90	27.99	27.71	27.79
3656	NYSE	AKR	Tue, Mar 26, 2013	27.83	28.11	27.83	28.00
3655	NYSE	AKR	Mon, Mar 25, 2013	27.89	28.05	27.81	27.96
3654	NYSE	AKR	Fri, Mar 22, 2013	27.65	27.92	27.64	27.86
3653	NYSE	AKR	Thu, Mar 21, 2013	27.55	27.84	27.50	27.56
3652	NYSE	AKR	Wed, Mar 20, 2013	27.80	27.90	27.59	27.64
3651	NYSE	AKR	Tue, Mar 19, 2013	27.88	27.89	27.51	27.62
3650	NYSE	AKR	Mon, Mar 18, 2013	27.71	27.94	27.68	27.80
3649	NYSE	AKR	Fri, Mar 15, 2013	27.79	27.91	27.68	27.90
3648	NYSE	AKR	Thu, Mar 14, 2013	27.75	28.10	27.75	27.80
3647	NYSE	AKR	Wed, Mar 13, 2013	27.89	28.00	27.66	27.69
3646	NYSE	AKR	Tue, Mar 12, 2013	28.03	28.03	27.84	27.95
3645	NYSE	AKR	Mon, Mar 11, 2013	27.83	28.07	27.69	28.00
3644	NYSE	AKR	Fri, Mar 8, 2013	27.94	27.94	27.59	27.89
3643	NYSE	AKR	Thu, Mar 7, 2013	27.83	27.97	27.75	27.81
3642	NYSE	AKR	Wed, Mar 6, 2013	27.92	27.92	27.72	27.83
3641	NYSE	AKR	Tue, Mar 5, 2013	27.30	27.93	27.19	27.91
3640	NYSE	AKR	Mon, Mar 4, 2013	27.00	27.29	26.96	27.22
3639	NYSE	AKR	Fri, Mar 1, 2013	26.83	27.13	26.63	27.09
3638	NYSE	AKR	Thu, Feb 28, 2013	26.87	27.06	26.80	26.92
3637	NYSE	AKR	Wed, Feb 27, 2013	26.56	27.03	26.56	26.85
3636	NYSE	AKR	Tue, Feb 26, 2013	26.65	26.93	26.42	26.53
3635	NYSE	AKR	Mon, Feb 25, 2013	27.11	27.11	26.50	26.50
3634	NYSE	AKR	Fri, Feb 22, 2013	26.85	27.09	26.78	26.99
3633	NYSE	AKR	Thu, Feb 21, 2013	27.08	27.16	26.72	26.73
3632	NYSE	AKR	Wed, Feb 20, 2013	27.18	27.44	27.12	27.12
3631	NYSE	AKR	Tue, Feb 19, 2013	26.81	27.25	26.80	27.25
3630	NYSE	AKR	Fri, Feb 15, 2013	26.99	27.09	26.70	26.81
3629	NYSE	AKR	Thu, Feb 14, 2013	26.93	27.00	26.79	26.88
3628	NYSE	AKR	Wed, Feb 13, 2013	26.96	27.05	26.75	26.97
3627	NYSE	AKR	Tue, Feb 12, 2013	26.87	26.99	26.70	26.95
3626	NYSE	AKR	Mon, Feb 11, 2013	26.77	26.96	26.61	26.82
3625	NYSE	AKR	Fri, Feb 8, 2013	26.77	26.81	26.58	26.73
3624	NYSE	AKR	Thu, Feb 7, 2013	26.92	27.00	26.73	26.78
3623	NYSE	AKR	Wed, Feb 6, 2013	26.59	26.96	26.26	26.92
3622	NYSE	AKR	Tue, Feb 5, 2013	26.72	26.81	26.45	26.76
3621	NYSE	AKR	Mon, Feb 4, 2013	26.06	26.62	26.06	26.56
3620	NYSE	AKR	Fri, Feb 1, 2013	26.28	26.43	26.12	26.26
3619	NYSE	AKR	Thu, Jan 31, 2013	26.24	26.24	25.97	26.14
3618	NYSE	AKR	Wed, Jan 30, 2013	26.41	26.55	26.14	26.22
3617	NYSE	AKR	Tue, Jan 29, 2013	26.16	26.49	26.16	26.47
3616	NYSE	AKR	Mon, Jan 28, 2013	26.08	26.24	25.95	26.22
3615	NYSE	AKR	Fri, Jan 25, 2013	25.91	26.15	25.91	26.07
3614	NYSE	AKR	Thu, Jan 24, 2013	25.80	26.05	25.78	25.92
3613	NYSE	AKR	Wed, Jan 23, 2013	25.93	25.98	25.79	25.81
3612	NYSE	AKR	Tue, Jan 22, 2013	25.69	25.94	25.68	25.94
3611	NYSE	AKR	Fri, Jan 18, 2013	25.91	26.06	25.54	25.64
3610	NYSE	AKR	Thu, Jan 17, 2013	25.88	26.06	25.82	25.93
3609	NYSE	AKR	Wed, Jan 16, 2013	25.83	25.93	25.78	25.82
3608	NYSE	AKR	Tue, Jan 15, 2013	25.62	25.90	25.62	25.89
3607	NYSE	AKR	Mon, Jan 14, 2013	25.47	25.71	25.47	25.71
3606	NYSE	AKR	Fri, Jan 11, 2013	25.54	25.56	25.36	25.52
3605	NYSE	AKR	Thu, Jan 10, 2013	25.46	25.63	25.44	25.52
3604	NYSE	AKR	Wed, Jan 9, 2013	25.37	25.51	25.32	25.45
3603	NYSE	AKR	Tue, Jan 8, 2013	25.50	25.77	25.32	25.36
3602	NYSE	AKR	Mon, Jan 7, 2013	25.44	25.53	25.31	25.46
3601	NYSE	AKR	Fri, Jan 4, 2013	25.57	25.59	25.31	25.50
3600	NYSE	AKR	Thu, Jan 3, 2013	25.38	25.56	25.23	25.44
3599	NYSE	AKR	Wed, Jan 2, 2013	25.40	25.52	25.04	25.27
3598	NYSE	AKR	Mon, Dec 31, 2012	24.65	25.09	24.60	25.08
3597	NYSE	AKR	Fri, Dec 28, 2012	24.79	25.05	24.66	24.70
3596	NYSE	AKR	Thu, Dec 27, 2012	24.90	24.98	24.59	24.88
3595	NYSE	AKR	Wed, Dec 26, 2012	25.20	25.33	24.98	25.03
3594	NYSE	AKR	Mon, Dec 24, 2012	25.43	25.43	25.05	25.25
3593	NYSE	AKR	Fri, Dec 21, 2012	25.26	25.73	25.00	25.45
3592	NYSE	AKR	Thu, Dec 20, 2012	25.28	25.54	25.14	25.38
3591	NYSE	AKR	Wed, Dec 19, 2012	25.28	25.50	25.17	25.24
3590	NYSE	AKR	Tue, Dec 18, 2012	25.15	25.41	25.09	25.29
3589	NYSE	AKR	Mon, Dec 17, 2012	25.01	25.18	24.85	25.12
3588	NYSE	AKR	Fri, Dec 14, 2012	25.10	25.17	24.86	25.04
3587	NYSE	AKR	Thu, Dec 13, 2012	25.19	25.22	24.92	25.02
3586	NYSE	AKR	Wed, Dec 12, 2012	25.58	25.70	25.18	25.25
3585	NYSE	AKR	Tue, Dec 11, 2012	25.53	25.60	25.37	25.60
3584	NYSE	AKR	Mon, Dec 10, 2012	25.59	25.76	25.31	25.40
3583	NYSE	AKR	Fri, Dec 7, 2012	25.31	25.75	25.07	25.48
3582	NYSE	AKR	Thu, Dec 6, 2012	24.69	24.95	24.69	24.94
3581	NYSE	AKR	Wed, Dec 5, 2012	24.91	24.91	24.54	24.62
3580	NYSE	AKR	Tue, Dec 4, 2012	24.83	24.96	24.68	24.83
3579	NYSE	AKR	Mon, Dec 3, 2012	24.91	25.02	24.65	24.83
3578	NYSE	AKR	Fri, Nov 30, 2012	24.86	25.08	24.72	24.82
3577	NYSE	AKR	Thu, Nov 29, 2012	24.99	24.99	24.66	24.85
3576	NYSE	AKR	Wed, Nov 28, 2012	24.90	25.02	24.61	24.85
3575	NYSE	AKR	Tue, Nov 27, 2012	25.14	25.14	24.77	24.90
3574	NYSE	AKR	Mon, Nov 26, 2012	24.95	25.31	24.94	25.14
3573	NYSE	AKR	Fri, Nov 23, 2012	24.94	25.11	24.80	25.08
3572	NYSE	AKR	Wed, Nov 21, 2012	24.98	24.99	24.70	24.83
3571	NYSE	AKR	Tue, Nov 20, 2012	24.71	24.99	24.53	24.89
3570	NYSE	AKR	Mon, Nov 19, 2012	24.64	24.87	24.48	24.68
3569	NYSE	AKR	Fri, Nov 16, 2012	24.09	24.52	23.91	24.45
3568	NYSE	AKR	Thu, Nov 15, 2012	24.32	24.63	24.01	24.14
3567	NYSE	AKR	Wed, Nov 14, 2012	24.90	25.06	24.31	24.38
3566	NYSE	AKR	Tue, Nov 13, 2012	24.84	24.96	24.71	24.79
3565	NYSE	AKR	Mon, Nov 12, 2012	25.08	25.09	24.61	24.77
3564	NYSE	AKR	Fri, Nov 9, 2012	24.93	25.10	24.74	24.95
3563	NYSE	AKR	Thu, Nov 8, 2012	25.29	25.34	24.92	25.06
3562	NYSE	AKR	Wed, Nov 7, 2012	25.56	25.61	25.23	25.26
3561	NYSE	AKR	Tue, Nov 6, 2012	25.83	25.83	25.54	25.75
3560	NYSE	AKR	Mon, Nov 5, 2012	25.75	25.81	25.34	25.72
3559	NYSE	AKR	Fri, Nov 2, 2012	25.82	25.82	25.62	25.69
3558	NYSE	AKR	Thu, Nov 1, 2012	25.66	25.91	25.31	25.64
3557	NYSE	AKR	Wed, Oct 31, 2012	25.61	25.74	25.27	25.68
3556	NYSE	AKR	Fri, Oct 26, 2012	25.73	25.74	25.28	25.53
3555	NYSE	AKR	Thu, Oct 25, 2012	25.79	25.85	25.25	25.66
3554	NYSE	AKR	Wed, Oct 24, 2012	25.27	25.73	24.93	25.63
3553	NYSE	AKR	Tue, Oct 23, 2012	25.36	25.42	25.07	25.27
3552	NYSE	AKR	Mon, Oct 22, 2012	25.54	25.67	25.38	25.53
3551	NYSE	AKR	Fri, Oct 19, 2012	25.48	25.77	25.40	25.54
3550	NYSE	AKR	Thu, Oct 18, 2012	25.34	25.81	25.34	25.58
3549	NYSE	AKR	Wed, Oct 17, 2012	25.52	25.57	25.31	25.42
3548	NYSE	AKR	Tue, Oct 16, 2012	25.46	25.79	25.46	25.52
3547	NYSE	AKR	Mon, Oct 15, 2012	25.14	25.47	24.77	25.36
3546	NYSE	AKR	Fri, Oct 12, 2012	25.16	25.37	24.94	25.08
3545	NYSE	AKR	Thu, Oct 11, 2012	25.08	25.23	25.01	25.11
3544	NYSE	AKR	Wed, Oct 10, 2012	24.82	25.05	24.74	24.96
3543	NYSE	AKR	Tue, Oct 9, 2012	24.70	24.89	24.65	24.82
3542	NYSE	AKR	Mon, Oct 8, 2012	24.57	24.71	24.54	24.65
3541	NYSE	AKR	Fri, Oct 5, 2012	24.76	24.90	24.63	24.65
3540	NYSE	AKR	Thu, Oct 4, 2012	24.67	24.77	24.44	24.74
3539	NYSE	AKR	Wed, Oct 3, 2012	24.56	24.85	24.51	24.63
3538	NYSE	AKR	Tue, Oct 2, 2012	24.56	24.62	24.32	24.49
3537	NYSE	AKR	Mon, Oct 1, 2012	24.90	24.90	24.20	24.49
3536	NYSE	AKR	Fri, Sep 28, 2012	25.00	25.09	24.79	24.82
3535	NYSE	AKR	Thu, Sep 27, 2012	25.13	25.29	25.00	25.10
3534	NYSE	AKR	Wed, Sep 26, 2012	25.11	25.31	25.04	25.07
3533	NYSE	AKR	Tue, Sep 25, 2012	25.49	25.57	25.12	25.13
3532	NYSE	AKR	Mon, Sep 24, 2012	25.56	25.64	25.41	25.43
3531	NYSE	AKR	Fri, Sep 21, 2012	25.62	25.65	25.42	25.52
3530	NYSE	AKR	Thu, Sep 20, 2012	25.60	25.67	25.32	25.44
3529	NYSE	AKR	Wed, Sep 19, 2012	25.96	25.96	25.64	25.64
3528	NYSE	AKR	Tue, Sep 18, 2012	25.76	26.05	25.73	25.92
3527	NYSE	AKR	Mon, Sep 17, 2012	25.68	25.83	25.65	25.80
3526	NYSE	AKR	Fri, Sep 14, 2012	25.67	25.83	25.60	25.66
3525	NYSE	AKR	Thu, Sep 13, 2012	25.25	25.64	25.25	25.56
3524	NYSE	AKR	Wed, Sep 12, 2012	25.17	25.35	24.99	25.28
3523	NYSE	AKR	Tue, Sep 11, 2012	25.07	25.24	25.01	25.21
3522	NYSE	AKR	Mon, Sep 10, 2012	24.96	25.13	24.91	25.07
3521	NYSE	AKR	Fri, Sep 7, 2012	25.13	25.22	24.98	25.11
3520	NYSE	AKR	Thu, Sep 6, 2012	24.98	25.08	24.87	25.00
3519	NYSE	AKR	Wed, Sep 5, 2012	24.82	24.97	24.75	24.82
3518	NYSE	AKR	Tue, Sep 4, 2012	24.85	24.98	24.77	24.90
3517	NYSE	AKR	Fri, Aug 31, 2012	24.80	24.90	24.36	24.90
3516	NYSE	AKR	Thu, Aug 30, 2012	24.71	24.77	24.57	24.73
3515	NYSE	AKR	Wed, Aug 29, 2012	24.73	24.83	24.57	24.77
3514	NYSE	AKR	Tue, Aug 28, 2012	24.65	24.78	24.44	24.75
3513	NYSE	AKR	Mon, Aug 27, 2012	24.46	24.69	24.38	24.64
3512	NYSE	AKR	Fri, Aug 24, 2012	24.14	24.34	24.06	24.31
3511	NYSE	AKR	Thu, Aug 23, 2012	24.32	24.43	24.15	24.20
3510	NYSE	AKR	Wed, Aug 22, 2012	24.21	24.50	24.16	24.38
3509	NYSE	AKR	Tue, Aug 21, 2012	24.26	24.42	24.19	24.29
3508	NYSE	AKR	Mon, Aug 20, 2012	24.29	24.31	24.07	24.23
3507	NYSE	AKR	Fri, Aug 17, 2012	24.06	24.34	24.06	24.33
3506	NYSE	AKR	Thu, Aug 16, 2012	23.97	24.15	23.78	24.15
3505	NYSE	AKR	Wed, Aug 15, 2012	23.84	24.05	23.72	24.00
3504	NYSE	AKR	Tue, Aug 14, 2012	23.89	24.00	23.73	23.84
3503	NYSE	AKR	Mon, Aug 13, 2012	23.69	23.92	23.60	23.83
3502	NYSE	AKR	Fri, Aug 10, 2012	23.77	23.86	23.65	23.73
3501	NYSE	AKR	Thu, Aug 9, 2012	23.79	23.96	23.74	23.78
3500	NYSE	AKR	Wed, Aug 8, 2012	23.81	23.97	23.76	23.79
3499	NYSE	AKR	Tue, Aug 7, 2012	24.09	24.20	23.84	23.84
3498	NYSE	AKR	Mon, Aug 6, 2012	24.19	24.25	23.99	24.00
3497	NYSE	AKR	Fri, Aug 3, 2012	24.11	24.33	24.08	24.13
3496	NYSE	AKR	Thu, Aug 2, 2012	23.76	23.95	23.76	23.89
3495	NYSE	AKR	Wed, Aug 1, 2012	23.99	24.18	23.85	23.90
3494	NYSE	AKR	Tue, Jul 31, 2012	23.87	24.04	23.86	23.94
3493	NYSE	AKR	Mon, Jul 30, 2012	23.61	23.98	23.49	23.91
3492	NYSE	AKR	Fri, Jul 27, 2012	23.31	23.72	23.29	23.55
3491	NYSE	AKR	Thu, Jul 26, 2012	23.48	23.75	23.12	23.28
3490	NYSE	AKR	Wed, Jul 25, 2012	23.43	23.79	23.00	23.20
3489	NYSE	AKR	Tue, Jul 24, 2012	23.26	23.26	23.00	23.17
3488	NYSE	AKR	Mon, Jul 23, 2012	23.09	23.21	23.03	23.19
3487	NYSE	AKR	Fri, Jul 20, 2012	23.34	23.46	23.17	23.40
3486	NYSE	AKR	Thu, Jul 19, 2012	23.84	23.85	23.44	23.52
3485	NYSE	AKR	Wed, Jul 18, 2012	23.68	23.85	23.68	23.80
3484	NYSE	AKR	Tue, Jul 17, 2012	23.82	23.88	23.50	23.80
3483	NYSE	AKR	Mon, Jul 16, 2012	23.54	23.73	23.47	23.70
3482	NYSE	AKR	Fri, Jul 13, 2012	23.54	23.73	23.46	23.56
3481	NYSE	AKR	Thu, Jul 12, 2012	23.37	23.61	23.29	23.46
3480	NYSE	AKR	Wed, Jul 11, 2012	23.61	23.66	23.41	23.47
3479	NYSE	AKR	Tue, Jul 10, 2012	24.03	24.03	23.49	23.58
3478	NYSE	AKR	Mon, Jul 9, 2012	23.65	23.84	23.59	23.82
3477	NYSE	AKR	Fri, Jul 6, 2012	23.50	23.78	23.50	23.75
3476	NYSE	AKR	Thu, Jul 5, 2012	23.76	23.99	23.62	23.75
3475	NYSE	AKR	Tue, Jul 3, 2012	23.54	23.86	23.54	23.82
3474	NYSE	AKR	Mon, Jul 2, 2012	23.34	23.64	23.19	23.62
3473	NYSE	AKR	Fri, Jun 29, 2012	23.13	23.19	23.02	23.18
3472	NYSE	AKR	Thu, Jun 28, 2012	22.51	22.77	22.36	22.77
3471	NYSE	AKR	Wed, Jun 27, 2012	22.51	22.76	22.50	22.60
3470	NYSE	AKR	Tue, Jun 26, 2012	22.75	22.87	22.57	22.62
3469	NYSE	AKR	Mon, Jun 25, 2012	22.50	22.77	22.45	22.69
3468	NYSE	AKR	Fri, Jun 22, 2012	22.94	22.97	22.69	22.76
3467	NYSE	AKR	Thu, Jun 21, 2012	22.99	23.06	22.67	22.78
3466	NYSE	AKR	Wed, Jun 20, 2012	23.00	23.16	22.87	22.96
3465	NYSE	AKR	Tue, Jun 19, 2012	22.92	23.16	22.90	23.00
3464	NYSE	AKR	Mon, Jun 18, 2012	22.74	23.12	22.68	22.90
3463	NYSE	AKR	Fri, Jun 15, 2012	22.89	22.91	22.79	22.86
3462	NYSE	AKR	Thu, Jun 14, 2012	22.41	22.90	22.41	22.83
3461	NYSE	AKR	Wed, Jun 13, 2012	22.64	22.69	22.30	22.45
3460	NYSE	AKR	Tue, Jun 12, 2012	22.46	22.68	22.27	22.68
3459	NYSE	AKR	Mon, Jun 11, 2012	23.12	23.20	22.37	22.38
3458	NYSE	AKR	Fri, Jun 8, 2012	22.69	23.00	22.69	22.90
3457	NYSE	AKR	Thu, Jun 7, 2012	23.17	23.20	22.73	22.74
3456	NYSE	AKR	Wed, Jun 6, 2012	22.57	22.92	22.41	22.92
3455	NYSE	AKR	Tue, Jun 5, 2012	21.92	22.41	21.86	22.38
3454	NYSE	AKR	Mon, Jun 4, 2012	22.14	22.24	21.88	21.97
3453	NYSE	AKR	Fri, Jun 1, 2012	21.96	22.21	21.91	21.99
3452	NYSE	AKR	Thu, May 31, 2012	22.46	22.64	22.15	22.37
3451	NYSE	AKR	Wed, May 30, 2012	22.58	22.64	22.33	22.39
3450	NYSE	AKR	Tue, May 29, 2012	22.40	22.71	22.38	22.71
3449	NYSE	AKR	Fri, May 25, 2012	22.23	22.44	22.10	22.34
3448	NYSE	AKR	Thu, May 24, 2012	22.03	22.25	21.86	22.25
3447	NYSE	AKR	Wed, May 23, 2012	21.88	22.08	21.71	22.05
3446	NYSE	AKR	Tue, May 22, 2012	22.03	22.18	21.93	22.02
3445	NYSE	AKR	Mon, May 21, 2012	21.78	22.12	21.68	22.02
3444	NYSE	AKR	Fri, May 18, 2012	22.05	22.28	21.71	21.78
3443	NYSE	AKR	Thu, May 17, 2012	22.57	22.62	22.07	22.08
3442	NYSE	AKR	Wed, May 16, 2012	23.06	23.09	22.56	22.58
3441	NYSE	AKR	Tue, May 15, 2012	23.05	23.05	22.81	22.95
3440	NYSE	AKR	Mon, May 14, 2012	23.09	23.26	22.99	22.99
3439	NYSE	AKR	Fri, May 11, 2012	23.02	23.39	22.95	23.37
3438	NYSE	AKR	Thu, May 10, 2012	23.30	23.34	22.85	23.19
3437	NYSE	AKR	Wed, May 9, 2012	22.98	23.27	22.97	23.16
3436	NYSE	AKR	Tue, May 8, 2012	23.10	23.32	23.09	23.22
3435	NYSE	AKR	Mon, May 7, 2012	23.05	23.44	23.04	23.27
3434	NYSE	AKR	Fri, May 4, 2012	23.19	23.25	22.98	23.15
3433	NYSE	AKR	Thu, May 3, 2012	23.34	23.41	23.22	23.31
3432	NYSE	AKR	Wed, May 2, 2012	23.14	23.33	22.91	23.33
3431	NYSE	AKR	Tue, May 1, 2012	23.11	23.51	22.98	23.20
3430	NYSE	AKR	Mon, Apr 30, 2012	23.28	23.29	22.90	23.18
3429	NYSE	AKR	Fri, Apr 27, 2012	23.21	23.34	22.94	23.27
3428	NYSE	AKR	Thu, Apr 26, 2012	22.77	23.10	22.74	23.07
3427	NYSE	AKR	Wed, Apr 25, 2012	22.46	22.92	22.33	22.89
3426	NYSE	AKR	Tue, Apr 24, 2012	22.09	22.56	22.09	22.48
3425	NYSE	AKR	Mon, Apr 23, 2012	22.21	22.21	22.00	22.13
3424	NYSE	AKR	Fri, Apr 20, 2012	22.44	22.63	22.19	22.47
3423	NYSE	AKR	Thu, Apr 19, 2012	22.19	22.27	22.01	22.20
3422	NYSE	AKR	Wed, Apr 18, 2012	22.35	22.38	22.16	22.22
3421	NYSE	AKR	Tue, Apr 17, 2012	22.37	22.61	22.09	22.41
3420	NYSE	AKR	Mon, Apr 16, 2012	22.08	22.49	21.98	22.24
3419	NYSE	AKR	Fri, Apr 13, 2012	21.89	22.01	21.79	21.96
3418	NYSE	AKR	Thu, Apr 12, 2012	21.71	22.03	21.66	22.00
3417	NYSE	AKR	Wed, Apr 11, 2012	21.69	21.77	21.49	21.74
3416	NYSE	AKR	Tue, Apr 10, 2012	21.97	22.04	21.50	21.56
3415	NYSE	AKR	Mon, Apr 9, 2012	21.92	22.15	21.87	21.98
3414	NYSE	AKR	Thu, Apr 5, 2012	22.31	22.38	22.16	22.26
3413	NYSE	AKR	Wed, Apr 4, 2012	22.41	22.50	22.30	22.39
3412	NYSE	AKR	Tue, Apr 3, 2012	22.69	22.82	22.57	22.62
3411	NYSE	AKR	Mon, Apr 2, 2012	22.54	22.82	22.45	22.77
3410	NYSE	AKR	Fri, Mar 30, 2012	22.54	22.63	22.48	22.54
3409	NYSE	AKR	Thu, Mar 29, 2012	22.40	22.60	22.17	22.51
3408	NYSE	AKR	Wed, Mar 28, 2012	22.61	22.79	22.46	22.74
3407	NYSE	AKR	Tue, Mar 27, 2012	22.62	22.79	22.51	22.66
3406	NYSE	AKR	Mon, Mar 26, 2012	22.55	22.77	22.46	22.58
3405	NYSE	AKR	Fri, Mar 23, 2012	22.34	22.46	22.23	22.31
3404	NYSE	AKR	Thu, Mar 22, 2012	22.42	22.47	22.21	22.38
3403	NYSE	AKR	Wed, Mar 21, 2012	22.62	22.73	22.48	22.57
3402	NYSE	AKR	Tue, Mar 20, 2012	22.50	22.70	22.47	22.61
3401	NYSE	AKR	Mon, Mar 19, 2012	22.19	22.94	22.14	22.68
3400	NYSE	AKR	Fri, Mar 16, 2012	22.17	22.34	22.09	22.27
3399	NYSE	AKR	Thu, Mar 15, 2012	22.02	22.18	21.86	22.17
3398	NYSE	AKR	Wed, Mar 14, 2012	22.19	22.19	21.82	21.97
3397	NYSE	AKR	Tue, Mar 13, 2012	21.87	22.27	21.84	22.18
3396	NYSE	AKR	Mon, Mar 12, 2012	21.48	21.84	21.36	21.72
3395	NYSE	AKR	Fri, Mar 9, 2012	21.30	21.64	21.20	21.46
3394	NYSE	AKR	Thu, Mar 8, 2012	21.45	21.45	21.20	21.32
3393	NYSE	AKR	Wed, Mar 7, 2012	21.35	21.39	21.11	21.37
3392	NYSE	AKR	Tue, Mar 6, 2012	21.15	21.44	21.15	21.27
3391	NYSE	AKR	Mon, Mar 5, 2012	21.24	21.65	21.24	21.39
3390	NYSE	AKR	Fri, Mar 2, 2012	21.36	21.51	21.22	21.27
3389	NYSE	AKR	Thu, Mar 1, 2012	21.22	21.43	21.18	21.38
3388	NYSE	AKR	Wed, Feb 29, 2012	21.37	21.52	21.15	21.19
3387	NYSE	AKR	Tue, Feb 28, 2012	21.52	21.55	21.16	21.31
3386	NYSE	AKR	Mon, Feb 27, 2012	21.43	21.63	21.20	21.53
3385	NYSE	AKR	Fri, Feb 24, 2012	21.56	21.75	21.42	21.61
3384	NYSE	AKR	Thu, Feb 23, 2012	21.39	21.61	21.36	21.59
3383	NYSE	AKR	Wed, Feb 22, 2012	21.51	21.63	21.32	21.36
3382	NYSE	AKR	Tue, Feb 21, 2012	21.90	22.03	21.43	21.59
3381	NYSE	AKR	Fri, Feb 17, 2012	21.97	22.16	21.85	21.96
3380	NYSE	AKR	Thu, Feb 16, 2012	21.61	22.01	21.58	21.90
3379	NYSE	AKR	Wed, Feb 15, 2012	21.90	21.95	21.59	21.59
3378	NYSE	AKR	Tue, Feb 14, 2012	22.03	22.04	21.75	21.82
3377	NYSE	AKR	Mon, Feb 13, 2012	22.00	22.09	21.84	22.03
3376	NYSE	AKR	Fri, Feb 10, 2012	21.60	22.02	21.55	21.83
3375	NYSE	AKR	Thu, Feb 9, 2012	22.15	22.31	21.69	21.83
3374	NYSE	AKR	Wed, Feb 8, 2012	21.90	22.16	21.76	22.06
3373	NYSE	AKR	Tue, Feb 7, 2012	21.92	22.20	21.86	21.92
3372	NYSE	AKR	Mon, Feb 6, 2012	22.14	22.24	21.95	22.11
3371	NYSE	AKR	Fri, Feb 3, 2012	22.05	22.18	21.83	22.17
3370	NYSE	AKR	Thu, Feb 2, 2012	21.39	21.75	21.39	21.70
3369	NYSE	AKR	Wed, Feb 1, 2012	21.18	21.47	21.10	21.42
3368	NYSE	AKR	Tue, Jan 31, 2012	21.03	21.15	20.91	21.02
3367	NYSE	AKR	Mon, Jan 30, 2012	20.96	21.04	20.80	20.90
3366	NYSE	AKR	Fri, Jan 27, 2012	20.99	21.19	20.95	21.15
3365	NYSE	AKR	Thu, Jan 26, 2012	20.94	21.26	20.88	21.12
3364	NYSE	AKR	Wed, Jan 25, 2012	20.70	21.02	20.61	20.84
3363	NYSE	AKR	Tue, Jan 24, 2012	20.38	20.77	20.32	20.73
3362	NYSE	AKR	Mon, Jan 23, 2012	20.12	20.49	20.04	20.49
3361	NYSE	AKR	Fri, Jan 20, 2012	19.86	20.12	19.79	20.12
3360	NYSE	AKR	Thu, Jan 19, 2012	19.94	20.05	19.85	19.91
3359	NYSE	AKR	Wed, Jan 18, 2012	19.77	19.99	19.68	19.90
3358	NYSE	AKR	Tue, Jan 17, 2012	19.79	19.85	19.65	19.75
3357	NYSE	AKR	Fri, Jan 13, 2012	19.59	19.74	19.53	19.66
3356	NYSE	AKR	Thu, Jan 12, 2012	19.92	19.92	19.70	19.77
3355	NYSE	AKR	Wed, Jan 11, 2012	19.68	20.18	19.67	19.98
3354	NYSE	AKR	Tue, Jan 10, 2012	19.65	19.80	19.63	19.78
3353	NYSE	AKR	Mon, Jan 9, 2012	19.57	19.60	19.39	19.46
3352	NYSE	AKR	Fri, Jan 6, 2012	19.76	19.80	19.46	19.55
3351	NYSE	AKR	Thu, Jan 5, 2012	19.60	19.90	19.40	19.71
3350	NYSE	AKR	Wed, Jan 4, 2012	20.00	20.06	19.62	19.66
3349	NYSE	AKR	Tue, Jan 3, 2012	20.51	20.58	20.01	20.11
3348	NYSE	AKR	Fri, Dec 30, 2011	20.04	20.24	20.04	20.14
3347	NYSE	AKR	Thu, Dec 29, 2011	19.89	20.15	19.88	20.10
3346	NYSE	AKR	Wed, Dec 28, 2011	20.08	20.11	19.77	19.86
3345	NYSE	AKR	Tue, Dec 27, 2011	20.21	20.48	20.12	20.35
3344	NYSE	AKR	Fri, Dec 23, 2011	20.27	20.29	20.07	20.23
3343	NYSE	AKR	Thu, Dec 22, 2011	20.12	20.49	20.12	20.18
3342	NYSE	AKR	Wed, Dec 21, 2011	20.06	20.24	20.02	20.09
3341	NYSE	AKR	Tue, Dec 20, 2011	19.77	20.13	19.75	20.08
3340	NYSE	AKR	Mon, Dec 19, 2011	19.70	19.82	19.42	19.46
3339	NYSE	AKR	Fri, Dec 16, 2011	19.49	19.79	19.25	19.59
3338	NYSE	AKR	Thu, Dec 15, 2011	19.23	19.47	18.98	19.41
3337	NYSE	AKR	Wed, Dec 14, 2011	18.94	19.26	18.93	19.02
3336	NYSE	AKR	Tue, Dec 13, 2011	19.39	19.61	18.93	19.01
3335	NYSE	AKR	Mon, Dec 12, 2011	19.10	19.28	18.94	19.28
3334	NYSE	AKR	Fri, Dec 9, 2011	18.96	19.44	18.85	19.35
3333	NYSE	AKR	Thu, Dec 8, 2011	19.37	19.37	18.77	18.90
3332	NYSE	AKR	Wed, Dec 7, 2011	19.38	19.55	19.06	19.49
3331	NYSE	AKR	Tue, Dec 6, 2011	19.57	19.62	19.27	19.43
3330	NYSE	AKR	Mon, Dec 5, 2011	19.54	19.58	19.29	19.58
3329	NYSE	AKR	Fri, Dec 2, 2011	19.63	19.91	19.24	19.27
3328	NYSE	AKR	Thu, Dec 1, 2011	19.58	19.60	19.29	19.40
3327	NYSE	AKR	Wed, Nov 30, 2011	19.34	19.61	19.14	19.58
3326	NYSE	AKR	Tue, Nov 29, 2011	18.77	18.81	18.50	18.70
3325	NYSE	AKR	Mon, Nov 28, 2011	18.77	18.94	18.60	18.74
3324	NYSE	AKR	Fri, Nov 25, 2011	18.38	18.69	18.28	18.28
3323	NYSE	AKR	Wed, Nov 23, 2011	18.80	18.83	18.41	18.46
3322	NYSE	AKR	Tue, Nov 22, 2011	19.06	19.24	18.86	19.00
3321	NYSE	AKR	Mon, Nov 21, 2011	19.18	19.32	18.94	19.03
3320	NYSE	AKR	Fri, Nov 18, 2011	19.43	19.54	19.30	19.53
3319	NYSE	AKR	Thu, Nov 17, 2011	19.45	19.67	19.30	19.41
3318	NYSE	AKR	Wed, Nov 16, 2011	19.57	19.86	19.44	19.46
3317	NYSE	AKR	Tue, Nov 15, 2011	19.37	19.86	19.27	19.71
3316	NYSE	AKR	Mon, Nov 14, 2011	19.89	19.89	19.28	19.47
3315	NYSE	AKR	Fri, Nov 11, 2011	19.72	20.07	19.54	20.05
3314	NYSE	AKR	Thu, Nov 10, 2011	19.68	19.71	19.27	19.57
3313	NYSE	AKR	Wed, Nov 9, 2011	19.96	20.09	19.33	19.45
3312	NYSE	AKR	Tue, Nov 8, 2011	20.32	20.50	19.78	20.42
3311	NYSE	AKR	Mon, Nov 7, 2011	20.19	20.49	19.89	20.26
3310	NYSE	AKR	Fri, Nov 4, 2011	20.33	20.35	19.92	20.22
3309	NYSE	AKR	Thu, Nov 3, 2011	20.75	20.90	20.23	20.48
3308	NYSE	AKR	Wed, Nov 2, 2011	20.14	20.64	19.96	20.61
3307	NYSE	AKR	Tue, Nov 1, 2011	20.42	20.61	19.80	19.86
3306	NYSE	AKR	Mon, Oct 31, 2011	20.29	20.92	20.25	20.72
3305	NYSE	AKR	Fri, Oct 28, 2011	20.49	20.81	20.32	20.61
3304	NYSE	AKR	Thu, Oct 27, 2011	20.78	20.81	20.07	20.48
3303	NYSE	AKR	Wed, Oct 26, 2011	19.25	19.78	19.25	19.61
3302	NYSE	AKR	Tue, Oct 25, 2011	19.63	19.76	19.26	19.51
3301	NYSE	AKR	Mon, Oct 24, 2011	19.32	19.92	19.24	19.82
3300	NYSE	AKR	Fri, Oct 21, 2011	19.18	19.34	18.94	19.33
3299	NYSE	AKR	Thu, Oct 20, 2011	18.81	18.92	18.37	18.90
3298	NYSE	AKR	Wed, Oct 19, 2011	19.09	19.26	18.69	18.81
3297	NYSE	AKR	Tue, Oct 18, 2011	18.50	19.25	18.39	19.10
3296	NYSE	AKR	Mon, Oct 17, 2011	18.66	18.69	18.38	18.44
3295	NYSE	AKR	Fri, Oct 14, 2011	18.79	18.92	18.65	18.82
3294	NYSE	AKR	Thu, Oct 13, 2011	18.87	18.98	18.36	18.61
3293	NYSE	AKR	Wed, Oct 12, 2011	18.95	19.25	18.76	19.03
3292	NYSE	AKR	Tue, Oct 11, 2011	19.14	19.29	18.71	18.80
3291	NYSE	AKR	Mon, Oct 10, 2011	18.85	19.39	18.79	19.34
3290	NYSE	AKR	Fri, Oct 7, 2011	18.97	19.07	18.26	18.46
3289	NYSE	AKR	Thu, Oct 6, 2011	18.21	18.98	18.15	18.94
3288	NYSE	AKR	Wed, Oct 5, 2011	18.65	18.74	17.59	18.29
3287	NYSE	AKR	Tue, Oct 4, 2011	17.66	18.72	17.42	18.63
3286	NYSE	AKR	Mon, Oct 3, 2011	18.61	18.97	17.84	17.85
3285	NYSE	AKR	Fri, Sep 30, 2011	18.89	19.34	18.67	18.70
3284	NYSE	AKR	Thu, Sep 29, 2011	19.21	19.34	18.91	19.23
3283	NYSE	AKR	Wed, Sep 28, 2011	19.69	19.87	18.81	18.87
3282	NYSE	AKR	Tue, Sep 27, 2011	20.05	20.25	19.64	19.82
3281	NYSE	AKR	Mon, Sep 26, 2011	19.54	19.70	19.24	19.59
3280	NYSE	AKR	Fri, Sep 23, 2011	19.15	19.38	18.80	19.38
3279	NYSE	AKR	Thu, Sep 22, 2011	18.86	19.42	18.78	19.17
3278	NYSE	AKR	Wed, Sep 21, 2011	20.14	20.40	19.34	19.38
3277	NYSE	AKR	Tue, Sep 20, 2011	20.18	20.37	20.02	20.19
3276	NYSE	AKR	Mon, Sep 19, 2011	20.29	20.43	20.05	20.13
3275	NYSE	AKR	Fri, Sep 16, 2011	21.20	21.20	20.39	20.60
3274	NYSE	AKR	Thu, Sep 15, 2011	20.64	20.64	20.37	20.54
3273	NYSE	AKR	Wed, Sep 14, 2011	20.51	20.56	20.14	20.46
3272	NYSE	AKR	Tue, Sep 13, 2011	20.41	20.62	20.15	20.40
3271	NYSE	AKR	Mon, Sep 12, 2011	20.25	20.78	20.17	20.43
3270	NYSE	AKR	Fri, Sep 9, 2011	20.92	21.13	20.38	20.63
3269	NYSE	AKR	Thu, Sep 8, 2011	21.16	21.51	20.94	21.10
3268	NYSE	AKR	Wed, Sep 7, 2011	20.95	21.32	20.52	21.31
3267	NYSE	AKR	Tue, Sep 6, 2011	19.86	20.76	19.83	20.69
3266	NYSE	AKR	Fri, Sep 2, 2011	20.27	20.79	20.26	20.38
3265	NYSE	AKR	Thu, Sep 1, 2011	21.10	21.23	20.45	20.62
3264	NYSE	AKR	Wed, Aug 31, 2011	21.43	21.45	20.88	21.08
3263	NYSE	AKR	Tue, Aug 30, 2011	21.24	21.53	20.66	21.31
3262	NYSE	AKR	Mon, Aug 29, 2011	20.95	21.37	20.82	21.35
3261	NYSE	AKR	Fri, Aug 26, 2011	20.20	20.84	19.88	20.72
3260	NYSE	AKR	Thu, Aug 25, 2011	20.80	21.02	20.03	20.36
3259	NYSE	AKR	Wed, Aug 24, 2011	20.46	20.92	20.16	20.65
3258	NYSE	AKR	Tue, Aug 23, 2011	19.83	20.50	19.55	20.45
3257	NYSE	AKR	Mon, Aug 22, 2011	20.10	20.16	19.42	19.75
3256	NYSE	AKR	Fri, Aug 19, 2011	19.54	20.33	19.32	19.62
3255	NYSE	AKR	Thu, Aug 18, 2011	20.25	20.45	19.61	19.92
3254	NYSE	AKR	Wed, Aug 17, 2011	20.64	20.84	20.46	20.67
3253	NYSE	AKR	Tue, Aug 16, 2011	20.50	20.86	20.19	20.55
3252	NYSE	AKR	Mon, Aug 15, 2011	20.19	20.75	20.17	20.75
3251	NYSE	AKR	Fri, Aug 12, 2011	20.17	20.30	19.81	20.05
3250	NYSE	AKR	Thu, Aug 11, 2011	18.88	20.35	18.77	19.94
3249	NYSE	AKR	Wed, Aug 10, 2011	18.86	19.93	18.60	18.81
3248	NYSE	AKR	Tue, Aug 9, 2011	18.09	19.39	17.43	19.35
3247	NYSE	AKR	Mon, Aug 8, 2011	18.42	18.99	17.57	17.82
3246	NYSE	AKR	Fri, Aug 5, 2011	19.59	19.59	18.69	18.97
3245	NYSE	AKR	Thu, Aug 4, 2011	20.12	20.34	19.40	19.40
3244	NYSE	AKR	Wed, Aug 3, 2011	20.37	20.53	19.76	20.33
3243	NYSE	AKR	Tue, Aug 2, 2011	20.69	21.13	20.29	20.30
3242	NYSE	AKR	Mon, Aug 1, 2011	21.17	21.17	20.62	20.80
3241	NYSE	AKR	Fri, Jul 29, 2011	20.72	21.14	20.68	20.99
3240	NYSE	AKR	Thu, Jul 28, 2011	20.93	21.27	20.80	20.98
3239	NYSE	AKR	Wed, Jul 27, 2011	21.12	21.38	20.72	20.95
3238	NYSE	AKR	Tue, Jul 26, 2011	21.61	21.66	21.36	21.44
3237	NYSE	AKR	Mon, Jul 25, 2011	21.69	21.73	21.49	21.55
3236	NYSE	AKR	Fri, Jul 22, 2011	21.97	21.99	21.81	21.89
3235	NYSE	AKR	Thu, Jul 21, 2011	22.01	22.23	21.93	21.97
3234	NYSE	AKR	Wed, Jul 20, 2011	21.62	21.93	21.58	21.90
3233	NYSE	AKR	Tue, Jul 19, 2011	21.40	21.67	21.31	21.58
3232	NYSE	AKR	Mon, Jul 18, 2011	21.18	21.33	21.04	21.21
3231	NYSE	AKR	Fri, Jul 15, 2011	20.94	21.30	20.89	21.23
3230	NYSE	AKR	Thu, Jul 14, 2011	21.14	21.14	20.78	20.91
3229	NYSE	AKR	Wed, Jul 13, 2011	21.28	21.35	21.01	21.05
3228	NYSE	AKR	Tue, Jul 12, 2011	21.08	21.54	21.08	21.20
3227	NYSE	AKR	Mon, Jul 11, 2011	21.13	21.27	21.03	21.14
3226	NYSE	AKR	Fri, Jul 8, 2011	21.03	21.43	21.03	21.35
3225	NYSE	AKR	Thu, Jul 7, 2011	21.25	21.43	21.17	21.30
3224	NYSE	AKR	Wed, Jul 6, 2011	20.81	21.18	20.78	21.10
3223	NYSE	AKR	Tue, Jul 5, 2011	20.65	20.91	20.51	20.87
3222	NYSE	AKR	Fri, Jul 1, 2011	20.35	20.71	20.33	20.65
3221	NYSE	AKR	Thu, Jun 30, 2011	20.19	20.40	20.19	20.33
3220	NYSE	AKR	Wed, Jun 29, 2011	20.22	20.31	19.96	20.19
3219	NYSE	AKR	Tue, Jun 28, 2011	20.23	20.30	20.06	20.11
3218	NYSE	AKR	Mon, Jun 27, 2011	20.20	20.37	20.07	20.33
3217	NYSE	AKR	Fri, Jun 24, 2011	20.20	20.41	19.99	20.18
3216	NYSE	AKR	Thu, Jun 23, 2011	20.27	20.30	19.97	20.16
3215	NYSE	AKR	Wed, Jun 22, 2011	20.49	20.70	20.41	20.53
3214	NYSE	AKR	Tue, Jun 21, 2011	20.55	20.64	20.31	20.55
3213	NYSE	AKR	Mon, Jun 20, 2011	19.99	20.47	19.99	20.43
3212	NYSE	AKR	Fri, Jun 17, 2011	19.83	20.22	19.67	20.10
3211	NYSE	AKR	Thu, Jun 16, 2011	19.39	19.76	19.34	19.66
3210	NYSE	AKR	Wed, Jun 15, 2011	19.53	19.58	19.18	19.41
3209	NYSE	AKR	Tue, Jun 14, 2011	19.62	19.78	19.53	19.75
3208	NYSE	AKR	Mon, Jun 13, 2011	19.45	19.55	19.30	19.45
3207	NYSE	AKR	Fri, Jun 10, 2011	19.90	20.02	19.40	19.41
3206	NYSE	AKR	Thu, Jun 9, 2011	20.22	20.24	19.93	19.98
3205	NYSE	AKR	Wed, Jun 8, 2011	19.97	20.37	19.97	20.17
3204	NYSE	AKR	Tue, Jun 7, 2011	19.93	20.17	19.81	20.09
3203	NYSE	AKR	Mon, Jun 6, 2011	19.88	20.08	19.75	19.77
3202	NYSE	AKR	Fri, Jun 3, 2011	19.71	20.07	19.58	19.93
3201	NYSE	AKR	Thu, Jun 2, 2011	20.10	20.23	19.87	19.94
3200	NYSE	AKR	Wed, Jun 1, 2011	20.59	21.15	20.00	20.03
3199	NYSE	AKR	Tue, May 31, 2011	20.60	20.71	20.49	20.65
3198	NYSE	AKR	Fri, May 27, 2011	20.30	20.49	20.28	20.42
3197	NYSE	AKR	Thu, May 26, 2011	20.10	20.40	20.03	20.27
3196	NYSE	AKR	Wed, May 25, 2011	20.08	20.22	19.91	20.17
3195	NYSE	AKR	Tue, May 24, 2011	20.07	20.21	19.94	20.09
3194	NYSE	AKR	Mon, May 23, 2011	19.92	20.13	19.89	20.04
3193	NYSE	AKR	Fri, May 20, 2011	20.49	20.57	20.07	20.17
3192	NYSE	AKR	Thu, May 19, 2011	20.76	20.85	20.55	20.59
3191	NYSE	AKR	Wed, May 18, 2011	20.58	20.68	20.37	20.67
3190	NYSE	AKR	Tue, May 17, 2011	20.39	20.59	20.32	20.51
3189	NYSE	AKR	Mon, May 16, 2011	20.49	20.87	20.42	20.49
3188	NYSE	AKR	Fri, May 13, 2011	20.77	20.90	20.46	20.59
3187	NYSE	AKR	Thu, May 12, 2011	20.36	20.79	20.24	20.76
3186	NYSE	AKR	Wed, May 11, 2011	20.82	20.82	20.29	20.42
3185	NYSE	AKR	Tue, May 10, 2011	20.43	20.92	20.43	20.89
3184	NYSE	AKR	Mon, May 9, 2011	20.29	20.50	20.16	20.40
3183	NYSE	AKR	Fri, May 6, 2011	20.60	20.71	20.18	20.24
3182	NYSE	AKR	Thu, May 5, 2011	20.45	20.63	20.25	20.44
3181	NYSE	AKR	Wed, May 4, 2011	20.76	20.89	20.59	20.65
3180	NYSE	AKR	Tue, May 3, 2011	20.94	21.13	20.48	20.82
3179	NYSE	AKR	Mon, May 2, 2011	20.98	21.09	20.80	20.96
3178	NYSE	AKR	Fri, Apr 29, 2011	21.00	21.01	20.63	20.85
3177	NYSE	AKR	Thu, Apr 28, 2011	20.63	21.13	20.61	20.99
3176	NYSE	AKR	Wed, Apr 27, 2011	20.55	20.82	20.49	20.66
3175	NYSE	AKR	Tue, Apr 26, 2011	20.33	20.63	20.25	20.55
3174	NYSE	AKR	Mon, Apr 25, 2011	20.03	20.36	20.01	20.29
3173	NYSE	AKR	Thu, Apr 21, 2011	20.01	20.18	19.81	20.10
3172	NYSE	AKR	Wed, Apr 20, 2011	19.99	20.00	19.73	19.97
3171	NYSE	AKR	Tue, Apr 19, 2011	19.62	19.80	19.56	19.80
3170	NYSE	AKR	Mon, Apr 18, 2011	19.34	19.63	19.30	19.55
3169	NYSE	AKR	Fri, Apr 15, 2011	19.23	19.58	19.22	19.54
3168	NYSE	AKR	Thu, Apr 14, 2011	18.53	19.27	18.53	19.24
3167	NYSE	AKR	Wed, Apr 13, 2011	18.71	18.74	18.55	18.65
3166	NYSE	AKR	Tue, Apr 12, 2011	18.56	18.73	18.55	18.63
3165	NYSE	AKR	Mon, Apr 11, 2011	18.61	18.85	18.52	18.66
3164	NYSE	AKR	Fri, Apr 8, 2011	18.89	18.99	18.62	18.72
3163	NYSE	AKR	Thu, Apr 7, 2011	19.08	19.08	18.75	18.79
3162	NYSE	AKR	Wed, Apr 6, 2011	18.98	19.15	18.90	19.11
3161	NYSE	AKR	Tue, Apr 5, 2011	18.74	19.00	18.65	18.94
3160	NYSE	AKR	Mon, Apr 4, 2011	18.80	18.91	18.72	18.77
3159	NYSE	AKR	Fri, Apr 1, 2011	19.01	19.03	18.73	18.76
3158	NYSE	AKR	Thu, Mar 31, 2011	18.73	18.94	18.73	18.92
3157	NYSE	AKR	Wed, Mar 30, 2011	18.64	18.84	18.57	18.80
3156	NYSE	AKR	Tue, Mar 29, 2011	18.60	18.72	18.36	18.59
3155	NYSE	AKR	Mon, Mar 28, 2011	18.79	18.88	18.72	18.73
3154	NYSE	AKR	Fri, Mar 25, 2011	18.75	18.89	18.66	18.75
3153	NYSE	AKR	Thu, Mar 24, 2011	18.76	18.84	18.54	18.73
3152	NYSE	AKR	Wed, Mar 23, 2011	18.97	18.97	18.49	18.73
3151	NYSE	AKR	Tue, Mar 22, 2011	19.20	19.29	18.90	19.01
3150	NYSE	AKR	Mon, Mar 21, 2011	19.24	19.30	19.15	19.20
3149	NYSE	AKR	Fri, Mar 18, 2011	18.78	19.07	18.72	19.07
3148	NYSE	AKR	Thu, Mar 17, 2011	18.50	18.70	18.39	18.64
3147	NYSE	AKR	Wed, Mar 16, 2011	18.62	18.64	18.16	18.25
3146	NYSE	AKR	Tue, Mar 15, 2011	18.33	18.76	18.32	18.66
3145	NYSE	AKR	Mon, Mar 14, 2011	18.76	18.80	18.55	18.73
3144	NYSE	AKR	Fri, Mar 11, 2011	18.87	18.98	18.73	18.89
3143	NYSE	AKR	Thu, Mar 10, 2011	19.12	19.12	18.83	18.91
3142	NYSE	AKR	Wed, Mar 9, 2011	19.29	19.36	19.08	19.24
3141	NYSE	AKR	Tue, Mar 8, 2011	18.97	19.39	18.86	19.25
3140	NYSE	AKR	Mon, Mar 7, 2011	19.12	19.17	18.82	18.94
3139	NYSE	AKR	Fri, Mar 4, 2011	19.28	19.28	18.93	19.05
3138	NYSE	AKR	Thu, Mar 3, 2011	19.26	19.34	19.19	19.25
3137	NYSE	AKR	Wed, Mar 2, 2011	19.23	19.30	18.98	19.08
3136	NYSE	AKR	Tue, Mar 1, 2011	19.85	19.85	19.23	19.30
3135	NYSE	AKR	Mon, Feb 28, 2011	19.61	19.84	19.61	19.80
3134	NYSE	AKR	Fri, Feb 25, 2011	19.14	19.59	19.12	19.58
3133	NYSE	AKR	Thu, Feb 24, 2011	19.25	19.31	18.69	19.10
3132	NYSE	AKR	Wed, Feb 23, 2011	19.54	19.54	19.11	19.30
3131	NYSE	AKR	Tue, Feb 22, 2011	19.54	19.69	19.41	19.46
3130	NYSE	AKR	Fri, Feb 18, 2011	19.70	19.75	19.50	19.67
3129	NYSE	AKR	Thu, Feb 17, 2011	19.28	19.78	19.28	19.74
3128	NYSE	AKR	Wed, Feb 16, 2011	19.23	19.46	19.17	19.36
3127	NYSE	AKR	Tue, Feb 15, 2011	19.11	19.37	18.97	19.15
3126	NYSE	AKR	Mon, Feb 14, 2011	19.12	19.21	18.96	19.14
3125	NYSE	AKR	Fri, Feb 11, 2011	18.55	19.17	18.55	19.15
3124	NYSE	AKR	Thu, Feb 10, 2011	18.50	18.68	18.41	18.67
3123	NYSE	AKR	Wed, Feb 9, 2011	18.33	18.84	18.32	18.59
3122	NYSE	AKR	Tue, Feb 8, 2011	18.49	18.61	18.34	18.40
3121	NYSE	AKR	Mon, Feb 7, 2011	18.49	18.69	18.49	18.54
3120	NYSE	AKR	Fri, Feb 4, 2011	18.61	18.61	18.40	18.50
3119	NYSE	AKR	Thu, Feb 3, 2011	18.53	18.58	18.32	18.56
3118	NYSE	AKR	Wed, Feb 2, 2011	18.60	18.70	18.43	18.52
3117	NYSE	AKR	Tue, Feb 1, 2011	18.57	18.74	18.45	18.68
3116	NYSE	AKR	Mon, Jan 31, 2011	18.38	18.62	18.37	18.48
3115	NYSE	AKR	Fri, Jan 28, 2011	18.66	18.66	18.19	18.32
3114	NYSE	AKR	Thu, Jan 27, 2011	18.43	18.67	18.43	18.64
3113	NYSE	AKR	Wed, Jan 26, 2011	18.55	18.71	18.30	18.42
3112	NYSE	AKR	Tue, Jan 25, 2011	18.08	18.49	18.00	18.49
3111	NYSE	AKR	Mon, Jan 24, 2011	18.13	18.25	18.10	18.20
3110	NYSE	AKR	Fri, Jan 21, 2011	18.16	18.16	17.98	18.10
3109	NYSE	AKR	Thu, Jan 20, 2011	17.97	18.12	17.94	18.09
3108	NYSE	AKR	Wed, Jan 19, 2011	18.18	18.28	17.94	18.00
3107	NYSE	AKR	Tue, Jan 18, 2011	18.21	18.31	18.02	18.23
3106	NYSE	AKR	Fri, Jan 14, 2011	18.05	18.29	18.05	18.25
3105	NYSE	AKR	Thu, Jan 13, 2011	18.10	18.19	18.00	18.10
3104	NYSE	AKR	Wed, Jan 12, 2011	18.15	18.18	17.98	18.09
3103	NYSE	AKR	Tue, Jan 11, 2011	18.11	18.25	17.85	18.00
3102	NYSE	AKR	Mon, Jan 10, 2011	17.81	18.15	17.72	18.08
3101	NYSE	AKR	Fri, Jan 7, 2011	18.00	18.13	17.78	17.86
3100	NYSE	AKR	Thu, Jan 6, 2011	18.27	18.31	17.93	18.00
3099	NYSE	AKR	Wed, Jan 5, 2011	18.36	18.54	18.21	18.30
3098	NYSE	AKR	Tue, Jan 4, 2011	18.70	18.73	18.25	18.42
3097	NYSE	AKR	Mon, Jan 3, 2011	18.37	18.70	18.31	18.65
3096	NYSE	AKR	Fri, Dec 31, 2010	18.22	18.41	18.20	18.24
3095	NYSE	AKR	Thu, Dec 30, 2010	18.09	18.41	18.09	18.22
3094	NYSE	AKR	Wed, Dec 29, 2010	18.15	18.15	18.01	18.07
3093	NYSE	AKR	Tue, Dec 28, 2010	18.36	18.37	18.21	18.27
3092	NYSE	AKR	Mon, Dec 27, 2010	18.16	18.38	18.10	18.32
3091	NYSE	AKR	Thu, Dec 23, 2010	18.37	18.43	18.13	18.18
3090	NYSE	AKR	Wed, Dec 22, 2010	18.43	18.63	18.29	18.36
3089	NYSE	AKR	Tue, Dec 21, 2010	18.37	18.47	18.28	18.43
3088	NYSE	AKR	Mon, Dec 20, 2010	18.20	18.42	18.13	18.31
3087	NYSE	AKR	Fri, Dec 17, 2010	17.72	18.18	17.72	18.12
3086	NYSE	AKR	Thu, Dec 16, 2010	17.90	17.93	17.74	17.74
3085	NYSE	AKR	Wed, Dec 15, 2010	17.94	18.11	17.86	17.87
3084	NYSE	AKR	Tue, Dec 14, 2010	18.01	18.05	17.85	17.94
3083	NYSE	AKR	Mon, Dec 13, 2010	18.18	18.20	17.91	17.95
3082	NYSE	AKR	Fri, Dec 10, 2010	18.26	18.32	18.00	18.14
3081	NYSE	AKR	Thu, Dec 9, 2010	18.34	18.46	18.22	18.22
3080	NYSE	AKR	Wed, Dec 8, 2010	18.66	18.73	18.24	18.28
3079	NYSE	AKR	Tue, Dec 7, 2010	18.68	18.86	18.53	18.62
3078	NYSE	AKR	Mon, Dec 6, 2010	18.32	18.40	18.11	18.35
3077	NYSE	AKR	Fri, Dec 3, 2010	18.44	18.55	18.23	18.40
3076	NYSE	AKR	Thu, Dec 2, 2010	18.44	18.63	18.39	18.59
3075	NYSE	AKR	Wed, Dec 1, 2010	18.61	18.61	18.30	18.40
3074	NYSE	AKR	Tue, Nov 30, 2010	18.06	18.27	18.04	18.26
3073	NYSE	AKR	Mon, Nov 29, 2010	18.36	18.41	18.01	18.28
3072	NYSE	AKR	Fri, Nov 26, 2010	18.27	18.51	18.27	18.42
3071	NYSE	AKR	Wed, Nov 24, 2010	18.30	18.46	18.24	18.41
3070	NYSE	AKR	Tue, Nov 23, 2010	18.36	18.48	18.07	18.11
3069	NYSE	AKR	Mon, Nov 22, 2010	18.63	18.81	18.52	18.59
3068	NYSE	AKR	Fri, Nov 19, 2010	18.66	18.75	18.47	18.69
3067	NYSE	AKR	Thu, Nov 18, 2010	18.87	18.91	18.66	18.77
3066	NYSE	AKR	Wed, Nov 17, 2010	18.62	18.73	18.49	18.64
3065	NYSE	AKR	Tue, Nov 16, 2010	19.08	19.08	18.40	18.61
3064	NYSE	AKR	Mon, Nov 15, 2010	19.51	19.55	19.18	19.22
3063	NYSE	AKR	Fri, Nov 12, 2010	19.43	19.60	19.29	19.41
3062	NYSE	AKR	Thu, Nov 11, 2010	19.51	19.72	19.49	19.55
3061	NYSE	AKR	Wed, Nov 10, 2010	19.52	19.75	19.45	19.69
3060	NYSE	AKR	Tue, Nov 9, 2010	19.96	19.97	19.38	19.54
3059	NYSE	AKR	Mon, Nov 8, 2010	19.94	20.04	19.84	19.90
3058	NYSE	AKR	Fri, Nov 5, 2010	19.83	20.00	19.72	19.97
3057	NYSE	AKR	Thu, Nov 4, 2010	19.37	19.95	19.32	19.78
3056	NYSE	AKR	Wed, Nov 3, 2010	19.34	19.34	18.91	19.12
3055	NYSE	AKR	Tue, Nov 2, 2010	19.42	19.49	19.12	19.28
3054	NYSE	AKR	Mon, Nov 1, 2010	19.15	19.28	19.00	19.25
3053	NYSE	AKR	Fri, Oct 29, 2010	18.99	19.19	18.87	19.08
3052	NYSE	AKR	Thu, Oct 28, 2010	19.34	19.35	18.95	19.02
3051	NYSE	AKR	Wed, Oct 27, 2010	19.39	19.48	19.05	19.24
3050	NYSE	AKR	Tue, Oct 26, 2010	19.56	19.62	19.35	19.52
3049	NYSE	AKR	Mon, Oct 25, 2010	19.90	19.94	19.64	19.74
3048	NYSE	AKR	Fri, Oct 22, 2010	19.83	19.89	19.56	19.75
3047	NYSE	AKR	Thu, Oct 21, 2010	19.93	20.05	19.63	19.75
3046	NYSE	AKR	Wed, Oct 20, 2010	19.48	19.88	19.48	19.82
3045	NYSE	AKR	Tue, Oct 19, 2010	19.47	19.70	19.33	19.42
3044	NYSE	AKR	Mon, Oct 18, 2010	19.58	19.80	19.51	19.80
3043	NYSE	AKR	Fri, Oct 15, 2010	19.80	19.93	19.37	19.51
3042	NYSE	AKR	Thu, Oct 14, 2010	19.97	19.99	19.48	19.69
3041	NYSE	AKR	Wed, Oct 13, 2010	19.76	20.17	19.60	20.02
3040	NYSE	AKR	Tue, Oct 12, 2010	19.41	19.69	19.33	19.65
3039	NYSE	AKR	Mon, Oct 11, 2010	19.57	19.67	19.45	19.49
3038	NYSE	AKR	Fri, Oct 8, 2010	19.60	19.60	19.39	19.54
3037	NYSE	AKR	Thu, Oct 7, 2010	19.60	19.70	19.47	19.58
3036	NYSE	AKR	Wed, Oct 6, 2010	19.41	19.60	19.35	19.46
3035	NYSE	AKR	Tue, Oct 5, 2010	19.24	19.48	18.98	19.47
3034	NYSE	AKR	Mon, Oct 4, 2010	19.08	19.21	18.81	19.03
3033	NYSE	AKR	Fri, Oct 1, 2010	19.20	19.21	18.80	19.08
3032	NYSE	AKR	Thu, Sep 30, 2010	19.13	19.29	18.88	19.00
3031	NYSE	AKR	Wed, Sep 29, 2010	18.82	19.05	18.49	19.03
3030	NYSE	AKR	Tue, Sep 28, 2010	18.84	18.95	18.36	18.91
3029	NYSE	AKR	Mon, Sep 27, 2010	19.29	19.35	18.70	18.94
3028	NYSE	AKR	Fri, Sep 24, 2010	18.82	19.31	18.70	19.31
3027	NYSE	AKR	Thu, Sep 23, 2010	18.95	19.06	18.55	18.59
3026	NYSE	AKR	Wed, Sep 22, 2010	19.31	19.42	18.92	19.11
3025	NYSE	AKR	Tue, Sep 21, 2010	19.71	19.76	19.37	19.38
3024	NYSE	AKR	Mon, Sep 20, 2010	19.16	19.77	19.05	19.76
3023	NYSE	AKR	Fri, Sep 17, 2010	19.15	19.22	18.80	19.11
3022	NYSE	AKR	Thu, Sep 16, 2010	19.15	19.22	18.81	19.03
3021	NYSE	AKR	Wed, Sep 15, 2010	19.07	19.26	18.87	19.23
3020	NYSE	AKR	Tue, Sep 14, 2010	19.15	19.23	18.90	19.14
3019	NYSE	AKR	Mon, Sep 13, 2010	18.95	19.29	18.90	19.16
3018	NYSE	AKR	Fri, Sep 10, 2010	18.81	18.94	18.73	18.77
3017	NYSE	AKR	Thu, Sep 9, 2010	19.11	19.11	18.62	18.72
3016	NYSE	AKR	Wed, Sep 8, 2010	18.94	19.12	18.84	18.88
3015	NYSE	AKR	Tue, Sep 7, 2010	19.03	19.07	18.83	18.87
3014	NYSE	AKR	Fri, Sep 3, 2010	19.00	19.12	18.96	19.11
3013	NYSE	AKR	Thu, Sep 2, 2010	18.57	18.81	18.40	18.81
3012	NYSE	AKR	Wed, Sep 1, 2010	18.18	18.54	18.02	18.54
3011	NYSE	AKR	Tue, Aug 31, 2010	17.71	18.01	17.64	17.94
3010	NYSE	AKR	Mon, Aug 30, 2010	17.89	18.09	17.77	17.78
3009	NYSE	AKR	Fri, Aug 27, 2010	17.92	18.07	17.54	17.97
3008	NYSE	AKR	Thu, Aug 26, 2010	18.01	18.11	17.75	17.77
3007	NYSE	AKR	Wed, Aug 25, 2010	17.41	17.94	17.33	17.88
3006	NYSE	AKR	Tue, Aug 24, 2010	17.11	17.56	17.06	17.50
3005	NYSE	AKR	Mon, Aug 23, 2010	17.74	17.78	17.33	17.34
3004	NYSE	AKR	Fri, Aug 20, 2010	17.41	17.70	17.30	17.64
3003	NYSE	AKR	Thu, Aug 19, 2010	17.88	17.92	17.31	17.54
3002	NYSE	AKR	Wed, Aug 18, 2010	17.99	18.09	17.79	17.98
3001	NYSE	AKR	Tue, Aug 17, 2010	17.84	18.12	17.76	17.99
3000	NYSE	AKR	Mon, Aug 16, 2010	17.38	17.80	17.34	17.66
2999	NYSE	AKR	Fri, Aug 13, 2010	17.59	17.79	17.49	17.53
2998	NYSE	AKR	Thu, Aug 12, 2010	17.61	17.84	17.57	17.68
2997	NYSE	AKR	Wed, Aug 11, 2010	18.00	18.15	17.71	17.88
2996	NYSE	AKR	Tue, Aug 10, 2010	18.31	18.58	18.14	18.36
2995	NYSE	AKR	Mon, Aug 9, 2010	18.55	18.58	18.33	18.54
2994	NYSE	AKR	Fri, Aug 6, 2010	18.21	18.49	17.92	18.41
2993	NYSE	AKR	Thu, Aug 5, 2010	18.65	18.77	18.46	18.46
2992	NYSE	AKR	Wed, Aug 4, 2010	18.85	18.89	18.54	18.74
2991	NYSE	AKR	Tue, Aug 3, 2010	19.04	19.04	18.63	18.73
2990	NYSE	AKR	Mon, Aug 2, 2010	18.81	19.20	18.81	19.14
2989	NYSE	AKR	Fri, Jul 30, 2010	18.33	18.69	18.23	18.54
2988	NYSE	AKR	Thu, Jul 29, 2010	18.79	18.85	18.39	18.56
2987	NYSE	AKR	Wed, Jul 28, 2010	18.29	18.75	18.29	18.59
2986	NYSE	AKR	Tue, Jul 27, 2010	18.51	18.65	18.02	18.25
2985	NYSE	AKR	Mon, Jul 26, 2010	17.92	18.38	17.84	18.36
2984	NYSE	AKR	Fri, Jul 23, 2010	17.72	17.94	17.29	17.92
2983	NYSE	AKR	Thu, Jul 22, 2010	17.21	17.99	17.20	17.84
2982	NYSE	AKR	Wed, Jul 21, 2010	17.22	17.24	16.78	17.00
2981	NYSE	AKR	Tue, Jul 20, 2010	16.66	17.15	16.50	17.10
2980	NYSE	AKR	Mon, Jul 19, 2010	16.42	16.83	16.24	16.83
2979	NYSE	AKR	Fri, Jul 16, 2010	16.89	16.92	16.36	16.42
2978	NYSE	AKR	Thu, Jul 15, 2010	17.21	17.29	16.77	17.01
2977	NYSE	AKR	Wed, Jul 14, 2010	16.89	17.27	16.70	17.17
2976	NYSE	AKR	Tue, Jul 13, 2010	16.91	17.08	16.79	16.98
2975	NYSE	AKR	Mon, Jul 12, 2010	16.51	16.69	16.41	16.61
2974	NYSE	AKR	Fri, Jul 9, 2010	16.59	16.78	16.54	16.61
2973	NYSE	AKR	Thu, Jul 8, 2010	16.86	17.06	16.44	16.59
2972	NYSE	AKR	Wed, Jul 7, 2010	16.04	16.66	15.93	16.65
2971	NYSE	AKR	Tue, Jul 6, 2010	16.90	16.97	15.87	16.02
2970	NYSE	AKR	Fri, Jul 2, 2010	16.86	16.95	16.39	16.63
2969	NYSE	AKR	Thu, Jul 1, 2010	16.82	16.88	16.15	16.68
2968	NYSE	AKR	Wed, Jun 30, 2010	16.93	17.39	16.77	16.82
2967	NYSE	AKR	Tue, Jun 29, 2010	16.99	17.06	16.72	16.93
2966	NYSE	AKR	Mon, Jun 28, 2010	17.52	17.55	17.03	17.21
2965	NYSE	AKR	Fri, Jun 25, 2010	17.42	17.74	17.30	17.55
2964	NYSE	AKR	Thu, Jun 24, 2010	17.77	17.87	17.26	17.36
2963	NYSE	AKR	Wed, Jun 23, 2010	17.95	18.14	17.44	17.89
2962	NYSE	AKR	Tue, Jun 22, 2010	19.06	19.06	17.98	18.03
2961	NYSE	AKR	Mon, Jun 21, 2010	19.12	19.27	18.87	18.95
2960	NYSE	AKR	Fri, Jun 18, 2010	19.00	19.01	18.70	18.83
2959	NYSE	AKR	Thu, Jun 17, 2010	18.92	19.06	18.65	18.88
2958	NYSE	AKR	Wed, Jun 16, 2010	19.08	19.23	18.73	18.85
2957	NYSE	AKR	Tue, Jun 15, 2010	19.02	19.30	18.93	19.23
2956	NYSE	AKR	Mon, Jun 14, 2010	18.87	19.29	18.73	18.91
2955	NYSE	AKR	Fri, Jun 11, 2010	18.21	18.65	18.06	18.62
2954	NYSE	AKR	Thu, Jun 10, 2010	18.02	18.52	17.96	18.40
2953	NYSE	AKR	Wed, Jun 9, 2010	17.88	18.27	17.72	17.88
2952	NYSE	AKR	Tue, Jun 8, 2010	17.26	17.72	16.89	17.70
2951	NYSE	AKR	Mon, Jun 7, 2010	17.38	17.82	17.21	17.25
2950	NYSE	AKR	Fri, Jun 4, 2010	17.77	17.91	17.17	17.33
2949	NYSE	AKR	Thu, Jun 3, 2010	18.22	18.32	17.94	18.16
2948	NYSE	AKR	Wed, Jun 2, 2010	17.80	18.27	17.46	18.27
2947	NYSE	AKR	Tue, Jun 1, 2010	17.71	18.16	17.65	17.80
2946	NYSE	AKR	Fri, May 28, 2010	18.23	18.24	17.79	17.89
2945	NYSE	AKR	Thu, May 27, 2010	17.64	18.24	17.43	18.24
2944	NYSE	AKR	Wed, May 26, 2010	17.25	17.61	17.03	17.24
2943	NYSE	AKR	Tue, May 25, 2010	16.69	17.33	16.22	17.16
2942	NYSE	AKR	Mon, May 24, 2010	17.39	17.39	16.91	17.13
2941	NYSE	AKR	Fri, May 21, 2010	16.47	17.36	16.26	17.32
2940	NYSE	AKR	Thu, May 20, 2010	17.19	17.53	16.74	16.76
2939	NYSE	AKR	Wed, May 19, 2010	17.80	18.20	17.46	17.61
2938	NYSE	AKR	Tue, May 18, 2010	18.59	18.67	17.78	17.90
2937	NYSE	AKR	Mon, May 17, 2010	18.20	18.46	17.66	18.34
2936	NYSE	AKR	Fri, May 14, 2010	18.54	18.56	17.90	18.14
2935	NYSE	AKR	Thu, May 13, 2010	19.03	19.12	18.64	18.71
2934	NYSE	AKR	Wed, May 12, 2010	18.67	19.12	18.53	19.11
2933	NYSE	AKR	Tue, May 11, 2010	18.33	18.90	18.13	18.60
2932	NYSE	AKR	Mon, May 10, 2010	18.04	18.60	18.04	18.54
2931	NYSE	AKR	Fri, May 7, 2010	17.54	17.70	16.93	17.26
2930	NYSE	AKR	Thu, May 6, 2010	17.96	18.04	16.45	17.58
2929	NYSE	AKR	Wed, May 5, 2010	18.44	18.55	18.02	18.05
2928	NYSE	AKR	Tue, May 4, 2010	18.97	19.10	18.58	18.75
2927	NYSE	AKR	Mon, May 3, 2010	19.15	19.76	19.15	19.71
2926	NYSE	AKR	Fri, Apr 30, 2010	19.80	19.80	19.07	19.08
2925	NYSE	AKR	Thu, Apr 29, 2010	19.01	19.80	18.98	19.79
2924	NYSE	AKR	Wed, Apr 28, 2010	18.82	18.98	18.58	18.95
2923	NYSE	AKR	Tue, Apr 27, 2010	19.26	19.42	18.63	18.66
2922	NYSE	AKR	Mon, Apr 26, 2010	19.12	19.53	19.03	19.39
2921	NYSE	AKR	Fri, Apr 23, 2010	18.67	19.14	18.47	19.12
2920	NYSE	AKR	Thu, Apr 22, 2010	18.34	18.70	18.29	18.69
2919	NYSE	AKR	Wed, Apr 21, 2010	18.18	18.60	17.96	18.59
2918	NYSE	AKR	Tue, Apr 20, 2010	18.09	18.26	18.02	18.20
2917	NYSE	AKR	Mon, Apr 19, 2010	17.86	18.22	17.73	18.10
2916	NYSE	AKR	Fri, Apr 16, 2010	18.25	18.39	17.96	17.99
2915	NYSE	AKR	Thu, Apr 15, 2010	18.70	18.76	18.25	18.25
2914	NYSE	AKR	Wed, Apr 14, 2010	18.69	18.81	18.61	18.81
2913	NYSE	AKR	Tue, Apr 13, 2010	18.20	18.73	18.14	18.71
2912	NYSE	AKR	Mon, Apr 12, 2010	18.39	18.43	18.11	18.26
2911	NYSE	AKR	Fri, Apr 9, 2010	18.10	18.34	17.92	18.33
2910	NYSE	AKR	Thu, Apr 8, 2010	18.20	18.30	18.06	18.10
2909	NYSE	AKR	Wed, Apr 7, 2010	18.41	18.53	18.19	18.31
2908	NYSE	AKR	Tue, Apr 6, 2010	18.28	18.49	18.20	18.49
2907	NYSE	AKR	Mon, Apr 5, 2010	17.98	18.35	17.95	18.34
2906	NYSE	AKR	Thu, Apr 1, 2010	17.97	18.08	17.81	17.96
2905	NYSE	AKR	Wed, Mar 31, 2010	18.06	18.20	17.86	17.86
2904	NYSE	AKR	Tue, Mar 30, 2010	17.95	18.14	17.91	18.09
2903	NYSE	AKR	Mon, Mar 29, 2010	18.20	18.20	17.74	17.91
2902	NYSE	AKR	Fri, Mar 26, 2010	18.26	18.40	18.08	18.21
2901	NYSE	AKR	Thu, Mar 25, 2010	17.95	18.34	17.95	18.12
2900	NYSE	AKR	Wed, Mar 24, 2010	17.84	17.98	17.76	17.86
2899	NYSE	AKR	Tue, Mar 23, 2010	17.85	18.02	17.65	17.94
2898	NYSE	AKR	Mon, Mar 22, 2010	17.84	18.12	17.83	18.09
2897	NYSE	AKR	Fri, Mar 19, 2010	18.17	18.17	17.80	17.98
2896	NYSE	AKR	Thu, Mar 18, 2010	18.22	18.30	18.13	18.17
2895	NYSE	AKR	Wed, Mar 17, 2010	17.90	18.20	17.78	18.19
2894	NYSE	AKR	Tue, Mar 16, 2010	17.57	17.91	17.45	17.90
2893	NYSE	AKR	Mon, Mar 15, 2010	17.64	17.64	17.37	17.55
2892	NYSE	AKR	Fri, Mar 12, 2010	17.57	17.78	17.50	17.63
2891	NYSE	AKR	Thu, Mar 11, 2010	17.48	17.62	17.30	17.62
2890	NYSE	AKR	Wed, Mar 10, 2010	17.65	17.79	17.44	17.59
2889	NYSE	AKR	Tue, Mar 9, 2010	17.60	17.93	17.58	17.63
2888	NYSE	AKR	Mon, Mar 8, 2010	17.44	17.75	17.33	17.70
2887	NYSE	AKR	Fri, Mar 5, 2010	17.10	17.47	17.04	17.42
2886	NYSE	AKR	Thu, Mar 4, 2010	17.00	17.10	16.95	17.04
2885	NYSE	AKR	Wed, Mar 3, 2010	17.20	17.22	16.96	16.97
2884	NYSE	AKR	Tue, Mar 2, 2010	16.97	17.36	16.97	17.11
2883	NYSE	AKR	Mon, Mar 1, 2010	16.97	17.02	16.75	16.88
2882	NYSE	AKR	Fri, Feb 26, 2010	16.90	16.94	16.68	16.73
2881	NYSE	AKR	Thu, Feb 25, 2010	16.61	16.94	16.56	16.90
2880	NYSE	AKR	Wed, Feb 24, 2010	16.60	16.86	16.57	16.81
2879	NYSE	AKR	Tue, Feb 23, 2010	16.70	16.73	16.47	16.59
2878	NYSE	AKR	Mon, Feb 22, 2010	16.51	16.67	16.39	16.66
2877	NYSE	AKR	Fri, Feb 19, 2010	16.44	16.82	16.37	16.60
2876	NYSE	AKR	Thu, Feb 18, 2010	16.40	16.51	16.12	16.49
2875	NYSE	AKR	Wed, Feb 17, 2010	16.19	16.36	16.14	16.32
2874	NYSE	AKR	Tue, Feb 16, 2010	15.89	16.13	15.75	16.08
2873	NYSE	AKR	Fri, Feb 12, 2010	15.50	15.77	15.41	15.71
2872	NYSE	AKR	Thu, Feb 11, 2010	15.26	15.72	15.18	15.71
2871	NYSE	AKR	Wed, Feb 10, 2010	15.13	15.42	14.88	15.37
2870	NYSE	AKR	Tue, Feb 9, 2010	15.48	15.53	14.93	15.24
2869	NYSE	AKR	Mon, Feb 8, 2010	15.56	15.62	15.25	15.26
2868	NYSE	AKR	Fri, Feb 5, 2010	15.44	15.63	15.24	15.50
2867	NYSE	AKR	Thu, Feb 4, 2010	15.77	15.82	15.41	15.48
2866	NYSE	AKR	Wed, Feb 3, 2010	16.28	16.32	15.87	15.88
2865	NYSE	AKR	Tue, Feb 2, 2010	16.35	16.38	16.15	16.37
2864	NYSE	AKR	Mon, Feb 1, 2010	16.03	16.43	15.91	16.36
2863	NYSE	AKR	Fri, Jan 29, 2010	16.08	16.22	15.85	15.93
2862	NYSE	AKR	Thu, Jan 28, 2010	16.28	16.33	15.72	16.06
2861	NYSE	AKR	Wed, Jan 27, 2010	15.95	16.28	15.63	16.28
2860	NYSE	AKR	Tue, Jan 26, 2010	16.21	16.28	15.94	15.97
2859	NYSE	AKR	Mon, Jan 25, 2010	16.61	16.61	16.02	16.24
2858	NYSE	AKR	Fri, Jan 22, 2010	16.92	17.06	16.40	16.47
2857	NYSE	AKR	Thu, Jan 21, 2010	17.50	17.59	16.89	16.89
2856	NYSE	AKR	Wed, Jan 20, 2010	17.63	17.63	17.30	17.41
2855	NYSE	AKR	Tue, Jan 19, 2010	17.15	17.76	17.15	17.75
2854	NYSE	AKR	Fri, Jan 15, 2010	17.25	17.26	16.94	17.14
2853	NYSE	AKR	Thu, Jan 14, 2010	17.29	17.40	17.21	17.24
2852	NYSE	AKR	Wed, Jan 13, 2010	16.90	17.47	16.82	17.40
2851	NYSE	AKR	Tue, Jan 12, 2010	16.64	16.87	16.58	16.69
2850	NYSE	AKR	Mon, Jan 11, 2010	16.79	16.88	16.53	16.82
2849	NYSE	AKR	Fri, Jan 8, 2010	17.19	17.19	16.57	16.70
2848	NYSE	AKR	Thu, Jan 7, 2010	16.80	17.03	16.53	17.02
2847	NYSE	AKR	Wed, Jan 6, 2010	16.79	17.05	16.55	16.80
2846	NYSE	AKR	Tue, Jan 5, 2010	16.90	17.00	16.70	16.86
2845	NYSE	AKR	Mon, Jan 4, 2010	17.09	17.22	16.69	16.96
2844	NYSE	AKR	Thu, Dec 31, 2009	16.86	17.18	16.86	16.87
2843	NYSE	AKR	Wed, Dec 30, 2009	16.79	17.11	16.60	16.94
2842	NYSE	AKR	Tue, Dec 29, 2009	17.32	17.33	16.85	16.85
2841	NYSE	AKR	Mon, Dec 28, 2009	17.24	17.52	17.22	17.36
2840	NYSE	AKR	Thu, Dec 24, 2009	17.10	17.14	17.01	17.13
2839	NYSE	AKR	Wed, Dec 23, 2009	16.96	17.17	16.63	17.00
2838	NYSE	AKR	Tue, Dec 22, 2009	16.82	16.96	16.66	16.92
2837	NYSE	AKR	Mon, Dec 21, 2009	16.75	17.00	16.60	16.82
2836	NYSE	AKR	Fri, Dec 18, 2009	16.82	16.91	16.64	16.74
2835	NYSE	AKR	Thu, Dec 17, 2009	16.41	16.76	16.40	16.68
2834	NYSE	AKR	Wed, Dec 16, 2009	16.42	16.66	16.42	16.57
2833	NYSE	AKR	Tue, Dec 15, 2009	16.60	16.71	16.15	16.26
2832	NYSE	AKR	Mon, Dec 14, 2009	16.45	16.71	16.07	16.69
2831	NYSE	AKR	Fri, Dec 11, 2009	16.29	16.44	15.97	16.39
2830	NYSE	AKR	Thu, Dec 10, 2009	16.20	16.30	15.95	16.14
2829	NYSE	AKR	Wed, Dec 9, 2009	16.39	16.46	16.12	16.16
2828	NYSE	AKR	Tue, Dec 8, 2009	16.43	16.69	16.30	16.34
2827	NYSE	AKR	Mon, Dec 7, 2009	16.79	16.79	16.40	16.56
2826	NYSE	AKR	Fri, Dec 4, 2009	16.71	16.99	16.42	16.75
2825	NYSE	AKR	Thu, Dec 3, 2009	16.59	16.84	16.28	16.34
2824	NYSE	AKR	Wed, Dec 2, 2009	16.28	16.63	16.25	16.56
2823	NYSE	AKR	Tue, Dec 1, 2009	16.37	16.40	16.09	16.32
2822	NYSE	AKR	Mon, Nov 30, 2009	15.79	16.30	15.48	16.27
2821	NYSE	AKR	Fri, Nov 27, 2009	15.52	16.16	15.49	15.79
2820	NYSE	AKR	Wed, Nov 25, 2009	16.40	16.46	16.12	16.16
2819	NYSE	AKR	Tue, Nov 24, 2009	16.50	16.58	16.17	16.28
2818	NYSE	AKR	Mon, Nov 23, 2009	16.80	16.99	16.43	16.58
2817	NYSE	AKR	Fri, Nov 20, 2009	16.32	16.60	16.22	16.47
2816	NYSE	AKR	Thu, Nov 19, 2009	16.74	16.83	16.35	16.42
2815	NYSE	AKR	Wed, Nov 18, 2009	16.98	17.07	16.73	16.93
2814	NYSE	AKR	Tue, Nov 17, 2009	17.47	17.55	17.00	17.00
2813	NYSE	AKR	Mon, Nov 16, 2009	16.88	17.69	16.88	17.55
2812	NYSE	AKR	Fri, Nov 13, 2009	16.28	16.87	16.28	16.67
2811	NYSE	AKR	Thu, Nov 12, 2009	16.86	16.86	16.23	16.25
2810	NYSE	AKR	Wed, Nov 11, 2009	16.56	16.99	16.42	16.82
2809	NYSE	AKR	Tue, Nov 10, 2009	16.54	16.80	16.19	16.35
2808	NYSE	AKR	Mon, Nov 9, 2009	16.20	16.65	16.00	16.61
2807	NYSE	AKR	Fri, Nov 6, 2009	15.84	16.12	15.68	15.96
2806	NYSE	AKR	Thu, Nov 5, 2009	15.66	16.05	15.52	16.03
2805	NYSE	AKR	Wed, Nov 4, 2009	15.94	15.99	15.45	15.52
2804	NYSE	AKR	Tue, Nov 3, 2009	15.70	15.97	15.60	15.90
2803	NYSE	AKR	Mon, Nov 2, 2009	15.93	16.01	15.42	15.78
2802	NYSE	AKR	Fri, Oct 30, 2009	16.49	17.00	15.79	15.90
2801	NYSE	AKR	Thu, Oct 29, 2009	16.16	16.66	16.03	16.50
2800	NYSE	AKR	Wed, Oct 28, 2009	16.06	17.07	16.03	16.11
2799	NYSE	AKR	Tue, Oct 27, 2009	15.91	16.49	15.87	16.04
2798	NYSE	AKR	Mon, Oct 26, 2009	15.68	16.10	15.64	15.88
2797	NYSE	AKR	Fri, Oct 23, 2009	15.56	15.93	15.29	15.62
2796	NYSE	AKR	Thu, Oct 22, 2009	14.85	15.49	14.56	15.47
2795	NYSE	AKR	Wed, Oct 21, 2009	14.97	15.49	14.95	15.05
2794	NYSE	AKR	Tue, Oct 20, 2009	15.27	15.27	14.91	15.05
2793	NYSE	AKR	Mon, Oct 19, 2009	15.13	15.47	14.84	15.31
2792	NYSE	AKR	Fri, Oct 16, 2009	15.21	15.23	14.87	15.02
2791	NYSE	AKR	Thu, Oct 15, 2009	15.23	15.36	15.00	15.30
2790	NYSE	AKR	Wed, Oct 14, 2009	14.92	15.27	14.87	15.25
2789	NYSE	AKR	Tue, Oct 13, 2009	14.42	14.76	14.34	14.71
2788	NYSE	AKR	Mon, Oct 12, 2009	14.99	14.99	14.44	14.57
2787	NYSE	AKR	Fri, Oct 9, 2009	14.63	14.87	14.52	14.84
2786	NYSE	AKR	Thu, Oct 8, 2009	14.50	14.88	14.50	14.67
2785	NYSE	AKR	Wed, Oct 7, 2009	14.32	14.55	14.23	14.35
2784	NYSE	AKR	Tue, Oct 6, 2009	14.41	14.56	14.13	14.37
2783	NYSE	AKR	Mon, Oct 5, 2009	14.20	14.37	13.31	14.17
2782	NYSE	AKR	Fri, Oct 2, 2009	13.85	14.48	13.47	14.14
2781	NYSE	AKR	Thu, Oct 1, 2009	14.99	15.05	14.09	14.17
2780	NYSE	AKR	Wed, Sep 30, 2009	15.38	15.40	14.63	15.07
2779	NYSE	AKR	Tue, Sep 29, 2009	15.66	15.86	15.31	15.33
2778	NYSE	AKR	Mon, Sep 28, 2009	15.25	15.69	15.01	15.66
2777	NYSE	AKR	Fri, Sep 25, 2009	15.10	15.39	14.56	15.13
2776	NYSE	AKR	Thu, Sep 24, 2009	15.82	15.93	15.17	15.23
2775	NYSE	AKR	Wed, Sep 23, 2009	16.34	16.35	15.60	15.70
2774	NYSE	AKR	Tue, Sep 22, 2009	16.14	16.47	16.00	16.27
2773	NYSE	AKR	Mon, Sep 21, 2009	16.00	16.29	15.68	15.95
2772	NYSE	AKR	Fri, Sep 18, 2009	16.06	16.38	15.84	16.23
2771	NYSE	AKR	Thu, Sep 17, 2009	15.98	16.51	15.85	15.99
2770	NYSE	AKR	Wed, Sep 16, 2009	15.69	16.03	15.36	15.96
2769	NYSE	AKR	Tue, Sep 15, 2009	15.30	15.87	14.87	15.58
2768	NYSE	AKR	Mon, Sep 14, 2009	15.05	15.43	14.87	15.34
2767	NYSE	AKR	Fri, Sep 11, 2009	15.34	15.50	15.01	15.17
2766	NYSE	AKR	Thu, Sep 10, 2009	15.02	15.41	14.75	15.34
2765	NYSE	AKR	Wed, Sep 9, 2009	14.93	15.41	14.86	15.04
2764	NYSE	AKR	Tue, Sep 8, 2009	14.65	14.99	14.42	14.91
2763	NYSE	AKR	Fri, Sep 4, 2009	14.44	14.57	14.17	14.54
2762	NYSE	AKR	Thu, Sep 3, 2009	14.31	14.51	14.14	14.50
2761	NYSE	AKR	Wed, Sep 2, 2009	14.74	14.80	14.19	14.27
2760	NYSE	AKR	Tue, Sep 1, 2009	15.22	15.37	14.65	14.80
2759	NYSE	AKR	Mon, Aug 31, 2009	15.26	15.40	15.11	15.31
2758	NYSE	AKR	Fri, Aug 28, 2009	15.54	15.69	15.02	15.46
2757	NYSE	AKR	Thu, Aug 27, 2009	15.35	15.44	14.94	15.41
2756	NYSE	AKR	Wed, Aug 26, 2009	15.17	15.34	15.02	15.27
2755	NYSE	AKR	Tue, Aug 25, 2009	15.00	15.45	14.91	15.20
2754	NYSE	AKR	Mon, Aug 24, 2009	15.00	15.36	14.72	15.04
2753	NYSE	AKR	Fri, Aug 21, 2009	14.75	15.43	14.69	14.93
2752	NYSE	AKR	Thu, Aug 20, 2009	13.86	14.63	13.75	14.62
2751	NYSE	AKR	Wed, Aug 19, 2009	13.69	13.96	13.51	13.86
2750	NYSE	AKR	Tue, Aug 18, 2009	13.95	14.15	13.79	13.86
2749	NYSE	AKR	Mon, Aug 17, 2009	14.17	14.23	13.71	13.87
2748	NYSE	AKR	Fri, Aug 14, 2009	14.81	14.86	14.20	14.59
2747	NYSE	AKR	Thu, Aug 13, 2009	14.97	14.97	14.37	14.87
2746	NYSE	AKR	Wed, Aug 12, 2009	14.86	15.26	14.75	14.77
2745	NYSE	AKR	Tue, Aug 11, 2009	15.09	15.11	14.61	14.84
2744	NYSE	AKR	Mon, Aug 10, 2009	15.06	15.50	14.86	15.14
2743	NYSE	AKR	Fri, Aug 7, 2009	15.51	16.21	15.39	15.67
2742	NYSE	AKR	Thu, Aug 6, 2009	15.18	16.04	15.10	15.27
2741	NYSE	AKR	Wed, Aug 5, 2009	14.47	15.68	14.31	15.68
2740	NYSE	AKR	Tue, Aug 4, 2009	13.64	14.73	13.64	14.50
2739	NYSE	AKR	Mon, Aug 3, 2009	13.88	13.90	13.50	13.77
2738	NYSE	AKR	Fri, Jul 31, 2009	13.72	13.90	13.61	13.70
2737	NYSE	AKR	Thu, Jul 30, 2009	14.29	14.76	13.56	13.83
2736	NYSE	AKR	Wed, Jul 29, 2009	12.98	13.21	12.90	13.21
2735	NYSE	AKR	Tue, Jul 28, 2009	12.97	13.25	12.77	13.15
2734	NYSE	AKR	Mon, Jul 27, 2009	12.96	13.21	12.88	13.11
2733	NYSE	AKR	Fri, Jul 24, 2009	12.43	13.00	12.34	12.95
2732	NYSE	AKR	Thu, Jul 23, 2009	12.35	12.92	12.34	12.59
2731	NYSE	AKR	Wed, Jul 22, 2009	12.23	12.46	12.19	12.32
2730	NYSE	AKR	Tue, Jul 21, 2009	12.70	12.70	12.14	12.35
2729	NYSE	AKR	Mon, Jul 20, 2009	12.47	12.82	12.46	12.59
2728	NYSE	AKR	Fri, Jul 17, 2009	12.53	12.62	12.13	12.37
2727	NYSE	AKR	Thu, Jul 16, 2009	12.33	12.57	12.26	12.51
2726	NYSE	AKR	Wed, Jul 15, 2009	12.29	12.56	12.13	12.43
2725	NYSE	AKR	Tue, Jul 14, 2009	11.87	12.22	11.73	12.10
2724	NYSE	AKR	Mon, Jul 13, 2009	11.85	11.99	11.55	11.91
2723	NYSE	AKR	Fri, Jul 10, 2009	11.82	12.00	11.59	11.81
2722	NYSE	AKR	Thu, Jul 9, 2009	12.32	12.38	11.90	11.93
2721	NYSE	AKR	Wed, Jul 8, 2009	12.59	12.67	12.01	12.24
2720	NYSE	AKR	Tue, Jul 7, 2009	13.06	13.16	12.53	12.56
2719	NYSE	AKR	Mon, Jul 6, 2009	13.04	13.14	12.29	13.01
2718	NYSE	AKR	Thu, Jul 2, 2009	13.17	13.17	12.61	13.15
2717	NYSE	AKR	Wed, Jul 1, 2009	13.20	13.56	13.15	13.37
2716	NYSE	AKR	Tue, Jun 30, 2009	13.10	13.39	12.89	13.05
2715	NYSE	AKR	Mon, Jun 29, 2009	13.12	13.44	12.67	13.03
2714	NYSE	AKR	Fri, Jun 26, 2009	13.13	13.30	12.79	13.10
2713	NYSE	AKR	Thu, Jun 25, 2009	13.40	13.40	12.94	13.27
2712	NYSE	AKR	Wed, Jun 24, 2009	13.40	13.70	13.18	13.40
2711	NYSE	AKR	Tue, Jun 23, 2009	13.47	13.64	13.28	13.30
2710	NYSE	AKR	Mon, Jun 22, 2009	13.89	13.95	13.28	13.31
2709	NYSE	AKR	Fri, Jun 19, 2009	13.91	14.03	13.65	14.00
2708	NYSE	AKR	Thu, Jun 18, 2009	13.56	13.78	13.26	13.72
2707	NYSE	AKR	Wed, Jun 17, 2009	13.49	14.10	13.40	13.60
2706	NYSE	AKR	Tue, Jun 16, 2009	13.56	13.81	12.96	13.47
2705	NYSE	AKR	Mon, Jun 15, 2009	13.88	14.00	13.19	13.57
2704	NYSE	AKR	Fri, Jun 12, 2009	13.67	14.25	13.53	14.17
2703	NYSE	AKR	Thu, Jun 11, 2009	14.18	14.34	13.70	13.75
2702	NYSE	AKR	Wed, Jun 10, 2009	15.38	15.44	13.40	14.07
2701	NYSE	AKR	Tue, Jun 9, 2009	14.88	14.93	14.09	14.15
2700	NYSE	AKR	Mon, Jun 8, 2009	14.87	14.91	14.39	14.74
2699	NYSE	AKR	Fri, Jun 5, 2009	15.29	15.42	14.82	14.93
2698	NYSE	AKR	Thu, Jun 4, 2009	14.42	15.14	14.08	15.06
2697	NYSE	AKR	Wed, Jun 3, 2009	13.89	14.28	13.74	14.28
2696	NYSE	AKR	Tue, Jun 2, 2009	14.20	14.29	13.92	14.00
2695	NYSE	AKR	Mon, Jun 1, 2009	13.66	14.68	13.66	14.20
2694	NYSE	AKR	Fri, May 29, 2009	13.09	13.42	12.94	13.42
2693	NYSE	AKR	Thu, May 28, 2009	13.36	13.53	12.87	13.08
2692	NYSE	AKR	Wed, May 27, 2009	13.76	13.83	13.13	13.27
2691	NYSE	AKR	Tue, May 26, 2009	13.03	13.91	12.92	13.82
2690	NYSE	AKR	Fri, May 22, 2009	13.20	13.47	13.03	13.12
2689	NYSE	AKR	Thu, May 21, 2009	13.01	13.38	12.79	13.15
2688	NYSE	AKR	Wed, May 20, 2009	13.37	13.53	13.17	13.25
2687	NYSE	AKR	Tue, May 19, 2009	12.74	13.44	12.43	13.20
2686	NYSE	AKR	Mon, May 18, 2009	12.51	13.04	12.42	12.94
2685	NYSE	AKR	Fri, May 15, 2009	12.49	12.69	12.11	12.33
2684	NYSE	AKR	Thu, May 14, 2009	12.09	12.73	11.99	12.55
2683	NYSE	AKR	Wed, May 13, 2009	12.83	12.86	11.96	12.07
2682	NYSE	AKR	Tue, May 12, 2009	13.80	13.93	12.86	13.11
2681	NYSE	AKR	Mon, May 11, 2009	14.00	14.14	13.61	13.66
2680	NYSE	AKR	Fri, May 8, 2009	13.50	14.51	13.45	14.39
2679	NYSE	AKR	Thu, May 7, 2009	14.40	14.64	12.93	13.24
2678	NYSE	AKR	Wed, May 6, 2009	14.50	14.64	13.80	14.43
2677	NYSE	AKR	Tue, May 5, 2009	14.42	14.61	14.00	14.27
2676	NYSE	AKR	Mon, May 4, 2009	13.84	14.60	13.40	14.59
2675	NYSE	AKR	Fri, May 1, 2009	14.38	14.63	13.32	13.48
2674	NYSE	AKR	Thu, Apr 30, 2009	14.44	15.36	14.15	14.50
2673	NYSE	AKR	Wed, Apr 29, 2009	13.53	14.41	13.48	14.12
2672	NYSE	AKR	Tue, Apr 28, 2009	13.51	13.90	13.25	13.35
2671	NYSE	AKR	Mon, Apr 27, 2009	14.04	14.43	13.36	13.75
2670	NYSE	AKR	Fri, Apr 24, 2009	13.99	14.60	13.92	14.34
2669	NYSE	AKR	Thu, Apr 23, 2009	13.47	14.00	12.85	13.97
2668	NYSE	AKR	Wed, Apr 22, 2009	13.55	14.28	13.30	13.39
2667	NYSE	AKR	Tue, Apr 21, 2009	12.92	13.99	12.56	13.99
2666	NYSE	AKR	Mon, Apr 20, 2009	13.33	13.54	12.86	13.05
2665	NYSE	AKR	Fri, Apr 17, 2009	12.72	13.91	12.46	13.76
2664	NYSE	AKR	Thu, Apr 16, 2009	12.60	13.05	12.11	12.75
2663	NYSE	AKR	Wed, Apr 15, 2009	12.05	12.55	11.84	12.53
2662	NYSE	AKR	Tue, Apr 14, 2009	12.15	12.49	12.01	12.21
2661	NYSE	AKR	Mon, Apr 13, 2009	12.02	12.78	11.77	12.57
2660	NYSE	AKR	Thu, Apr 9, 2009	11.50	12.24	11.11	12.19
2659	NYSE	AKR	Wed, Apr 8, 2009	11.27	11.27	10.50	11.15
2658	NYSE	AKR	Tue, Apr 7, 2009	11.88	12.01	11.15	11.20
2657	NYSE	AKR	Mon, Apr 6, 2009	11.75	12.22	11.36	12.13
2656	NYSE	AKR	Fri, Apr 3, 2009	11.15	11.97	10.80	11.94
2655	NYSE	AKR	Thu, Apr 2, 2009	11.09	11.37	10.92	11.15
2654	NYSE	AKR	Wed, Apr 1, 2009	10.60	10.90	10.37	10.80
2653	NYSE	AKR	Tue, Mar 31, 2009	10.42	10.95	10.28	10.61
2652	NYSE	AKR	Mon, Mar 30, 2009	10.24	10.54	9.94	10.19
2651	NYSE	AKR	Fri, Mar 27, 2009	11.22	11.39	10.56	10.60
2650	NYSE	AKR	Thu, Mar 26, 2009	10.99	11.54	10.71	11.52
2649	NYSE	AKR	Wed, Mar 25, 2009	10.66	11.31	9.93	10.85
2648	NYSE	AKR	Tue, Mar 24, 2009	10.65	11.37	10.46	10.53
2647	NYSE	AKR	Mon, Mar 23, 2009	10.02	10.89	9.81	10.87
2646	NYSE	AKR	Fri, Mar 20, 2009	11.61	11.61	9.50	9.65
2645	NYSE	AKR	Thu, Mar 19, 2009	12.25	12.29	11.43	11.48
2644	NYSE	AKR	Wed, Mar 18, 2009	11.39	12.24	11.13	12.00
2643	NYSE	AKR	Tue, Mar 17, 2009	10.56	11.53	10.37	11.49
2642	NYSE	AKR	Mon, Mar 16, 2009	11.59	11.59	10.47	10.54
2641	NYSE	AKR	Fri, Mar 13, 2009	11.56	11.78	11.10	11.29
2640	NYSE	AKR	Thu, Mar 12, 2009	10.18	11.70	9.95	11.45
2639	NYSE	AKR	Wed, Mar 11, 2009	10.03	10.59	9.81	10.21
2638	NYSE	AKR	Tue, Mar 10, 2009	9.11	10.11	8.99	9.98
2637	NYSE	AKR	Mon, Mar 9, 2009	8.75	9.07	8.60	8.82
2636	NYSE	AKR	Fri, Mar 6, 2009	9.40	9.56	8.50	8.90
2635	NYSE	AKR	Thu, Mar 5, 2009	10.13	10.32	9.12	9.30
2634	NYSE	AKR	Wed, Mar 4, 2009	10.19	10.38	9.86	10.31
2633	NYSE	AKR	Tue, Mar 3, 2009	10.09	10.53	9.62	10.05
2632	NYSE	AKR	Mon, Mar 2, 2009	9.82	10.42	9.61	9.71
2631	NYSE	AKR	Fri, Feb 27, 2009	9.53	10.48	9.30	10.04
2630	NYSE	AKR	Thu, Feb 26, 2009	9.97	10.55	9.85	10.15
2629	NYSE	AKR	Wed, Feb 25, 2009	10.03	10.40	9.46	10.01
2628	NYSE	AKR	Tue, Feb 24, 2009	9.27	10.25	9.27	10.15
2627	NYSE	AKR	Mon, Feb 23, 2009	9.52	9.72	8.84	9.14
2626	NYSE	AKR	Fri, Feb 20, 2009	8.74	9.33	8.63	9.26
2625	NYSE	AKR	Thu, Feb 19, 2009	9.60	9.76	8.99	9.08
2624	NYSE	AKR	Wed, Feb 18, 2009	9.83	9.83	9.20	9.46
2623	NYSE	AKR	Tue, Feb 17, 2009	10.24	10.32	9.56	9.68
2622	NYSE	AKR	Fri, Feb 13, 2009	10.99	11.23	10.44	10.50
2621	NYSE	AKR	Thu, Feb 12, 2009	11.30	11.30	10.27	11.10
2620	NYSE	AKR	Wed, Feb 11, 2009	11.43	11.68	11.16	11.55
2619	NYSE	AKR	Tue, Feb 10, 2009	12.33	12.39	11.51	11.56
2618	NYSE	AKR	Mon, Feb 9, 2009	11.94	12.43	11.76	12.39
2617	NYSE	AKR	Fri, Feb 6, 2009	11.03	12.19	11.03	12.05
2616	NYSE	AKR	Thu, Feb 5, 2009	11.56	11.56	10.92	11.23
2615	NYSE	AKR	Wed, Feb 4, 2009	11.53	12.00	11.43	11.56
2614	NYSE	AKR	Tue, Feb 3, 2009	12.02	12.02	11.51	11.70
2613	NYSE	AKR	Mon, Feb 2, 2009	11.59	11.87	11.18	11.70
2612	NYSE	AKR	Fri, Jan 30, 2009	12.27	12.45	11.59	11.67
2611	NYSE	AKR	Thu, Jan 29, 2009	12.70	12.96	11.97	12.06
2610	NYSE	AKR	Wed, Jan 28, 2009	12.26	13.02	11.90	12.92
2609	NYSE	AKR	Tue, Jan 27, 2009	11.74	12.03	11.54	11.79
2608	NYSE	AKR	Mon, Jan 26, 2009	11.83	12.23	11.55	11.73
2607	NYSE	AKR	Fri, Jan 23, 2009	11.36	11.95	11.21	11.77
2606	NYSE	AKR	Thu, Jan 22, 2009	11.77	12.30	11.26	11.66
2605	NYSE	AKR	Wed, Jan 21, 2009	11.61	12.13	11.00	12.10
2604	NYSE	AKR	Tue, Jan 20, 2009	12.97	12.99	11.56	11.60
2603	NYSE	AKR	Fri, Jan 16, 2009	13.42	13.45	12.69	13.15
2602	NYSE	AKR	Thu, Jan 15, 2009	12.84	13.67	12.25	13.15
2601	NYSE	AKR	Wed, Jan 14, 2009	13.03	13.53	12.46	12.81
2600	NYSE	AKR	Tue, Jan 13, 2009	13.21	13.93	13.10	13.47
2599	NYSE	AKR	Mon, Jan 12, 2009	13.46	13.76	13.00	13.12
2598	NYSE	AKR	Fri, Jan 9, 2009	14.55	14.58	13.78	13.80
2597	NYSE	AKR	Thu, Jan 8, 2009	14.25	14.69	14.07	14.50
2596	NYSE	AKR	Wed, Jan 7, 2009	14.07	14.69	13.98	14.39
2595	NYSE	AKR	Tue, Jan 6, 2009	13.67	14.62	13.67	14.43
2594	NYSE	AKR	Mon, Jan 5, 2009	14.16	14.26	13.45	13.66
2593	NYSE	AKR	Fri, Jan 2, 2009	14.42	14.42	13.81	14.16
2592	NYSE	AKR	Wed, Dec 31, 2008	13.91	14.54	13.71	14.27
2591	NYSE	AKR	Tue, Dec 30, 2008	13.10	13.85	12.98	13.79
2590	NYSE	AKR	Mon, Dec 29, 2008	13.45	13.52	12.68	12.91
2589	NYSE	AKR	Fri, Dec 26, 2008	14.17	14.39	13.80	14.07
2588	NYSE	AKR	Wed, Dec 24, 2008	14.23	14.33	13.89	14.06
2587	NYSE	AKR	Tue, Dec 23, 2008	14.86	14.99	13.93	14.25
2586	NYSE	AKR	Mon, Dec 22, 2008	15.50	15.56	14.18	14.98
2585	NYSE	AKR	Fri, Dec 19, 2008	14.94	16.09	14.92	15.51
2584	NYSE	AKR	Thu, Dec 18, 2008	15.56	15.75	14.67	14.89
2583	NYSE	AKR	Wed, Dec 17, 2008	15.17	15.98	14.50	15.62
2582	NYSE	AKR	Tue, Dec 16, 2008	14.17	15.60	14.13	15.59
2581	NYSE	AKR	Mon, Dec 15, 2008	14.35	14.53	13.37	13.81
2580	NYSE	AKR	Fri, Dec 12, 2008	13.32	14.23	13.19	14.23
2579	NYSE	AKR	Thu, Dec 11, 2008	14.55	15.49	13.41	13.76
2578	NYSE	AKR	Wed, Dec 10, 2008	13.87	15.04	13.78	14.76
2577	NYSE	AKR	Tue, Dec 9, 2008	14.79	15.15	13.51	13.76
2576	NYSE	AKR	Mon, Dec 8, 2008	14.07	14.98	14.07	14.91
2575	NYSE	AKR	Fri, Dec 5, 2008	12.89	13.79	12.59	13.56
2574	NYSE	AKR	Thu, Dec 4, 2008	12.94	13.85	12.81	12.98
2573	NYSE	AKR	Wed, Dec 3, 2008	12.20	13.17	11.97	12.97
2572	NYSE	AKR	Tue, Dec 2, 2008	11.78	12.66	11.67	12.50
2571	NYSE	AKR	Mon, Dec 1, 2008	13.66	13.99	11.45	11.54
2570	NYSE	AKR	Fri, Nov 28, 2008	13.98	14.14	13.54	13.98
2569	NYSE	AKR	Wed, Nov 26, 2008	12.32	13.93	12.32	13.82
2568	NYSE	AKR	Tue, Nov 25, 2008	12.11	12.72	11.90	12.64
2567	NYSE	AKR	Mon, Nov 24, 2008	10.78	12.19	10.59	11.94
2566	NYSE	AKR	Fri, Nov 21, 2008	10.37	10.47	9.04	10.41
2565	NYSE	AKR	Thu, Nov 20, 2008	10.56	11.64	9.97	10.01
2564	NYSE	AKR	Wed, Nov 19, 2008	11.56	11.76	10.64	10.70
2563	NYSE	AKR	Tue, Nov 18, 2008	12.34	12.35	11.10	11.80
2562	NYSE	AKR	Mon, Nov 17, 2008	12.41	12.76	12.09	12.35
2561	NYSE	AKR	Fri, Nov 14, 2008	13.59	13.59	12.26	12.34
2560	NYSE	AKR	Thu, Nov 13, 2008	13.77	14.23	13.00	14.04
2559	NYSE	AKR	Wed, Nov 12, 2008	13.95	14.01	13.51	13.59
2558	NYSE	AKR	Tue, Nov 11, 2008	14.70	14.76	13.82	14.00
2557	NYSE	AKR	Mon, Nov 10, 2008	16.21	16.28	14.87	14.97
2556	NYSE	AKR	Fri, Nov 7, 2008	15.91	16.27	15.30	15.98
2555	NYSE	AKR	Thu, Nov 6, 2008	15.97	16.14	15.52	15.82
2554	NYSE	AKR	Wed, Nov 5, 2008	17.56	17.77	16.11	16.18
2553	NYSE	AKR	Tue, Nov 4, 2008	17.83	18.09	17.31	17.95
2552	NYSE	AKR	Mon, Nov 3, 2008	17.92	18.06	17.44	17.50
2551	NYSE	AKR	Fri, Oct 31, 2008	16.69	18.08	16.63	18.07
2550	NYSE	AKR	Thu, Oct 30, 2008	16.88	17.18	16.32	16.73
2549	NYSE	AKR	Wed, Oct 29, 2008	15.91	16.61	15.27	16.05
2548	NYSE	AKR	Tue, Oct 28, 2008	14.63	16.00	13.82	15.91
2547	NYSE	AKR	Mon, Oct 27, 2008	14.76	15.27	14.13	14.16
2546	NYSE	AKR	Fri, Oct 24, 2008	15.31	15.73	14.71	14.97
2545	NYSE	AKR	Thu, Oct 23, 2008	16.81	16.91	15.08	16.25
2544	NYSE	AKR	Wed, Oct 22, 2008	17.17	17.63	16.30	16.71
2543	NYSE	AKR	Tue, Oct 21, 2008	18.60	18.60	17.65	17.67
2542	NYSE	AKR	Mon, Oct 20, 2008	18.72	18.94	18.26	18.60
2541	NYSE	AKR	Fri, Oct 17, 2008	17.91	18.95	17.70	18.56
2540	NYSE	AKR	Thu, Oct 16, 2008	17.59	18.59	16.93	18.26
2539	NYSE	AKR	Wed, Oct 15, 2008	18.77	19.23	17.34	17.34
2538	NYSE	AKR	Tue, Oct 14, 2008	21.43	21.75	18.61	19.29
2537	NYSE	AKR	Mon, Oct 13, 2008	19.81	20.68	18.93	20.57
2536	NYSE	AKR	Fri, Oct 10, 2008	18.24	19.44	17.63	18.64
2535	NYSE	AKR	Thu, Oct 9, 2008	20.99	21.61	18.64	18.64
2534	NYSE	AKR	Wed, Oct 8, 2008	21.50	22.95	20.99	20.99
2533	NYSE	AKR	Tue, Oct 7, 2008	22.94	23.14	21.44	22.04
2532	NYSE	AKR	Mon, Oct 6, 2008	22.71	23.39	21.79	22.95
2531	NYSE	AKR	Fri, Oct 3, 2008	24.74	25.21	23.37	23.37
2530	NYSE	AKR	Thu, Oct 2, 2008	24.93	25.00	24.20	24.32
2529	NYSE	AKR	Wed, Oct 1, 2008	24.99	25.23	24.37	25.03
2528	NYSE	AKR	Tue, Sep 30, 2008	24.71	25.47	24.13	25.28
2527	NYSE	AKR	Mon, Sep 29, 2008	24.48	25.08	24.24	24.45
2526	NYSE	AKR	Fri, Sep 26, 2008	23.80	25.18	23.80	25.09
2525	NYSE	AKR	Thu, Sep 25, 2008	24.55	25.12	24.45	24.78
2524	NYSE	AKR	Wed, Sep 24, 2008	24.62	24.62	24.13	24.26
2523	NYSE	AKR	Tue, Sep 23, 2008	24.18	24.99	24.18	24.32
2522	NYSE	AKR	Mon, Sep 22, 2008	25.05	25.23	24.27	24.28
2521	NYSE	AKR	Fri, Sep 19, 2008	25.12	26.14	24.84	25.29
2520	NYSE	AKR	Thu, Sep 18, 2008	24.34	25.15	23.93	24.73
2519	NYSE	AKR	Wed, Sep 17, 2008	24.30	24.69	23.87	23.91
2518	NYSE	AKR	Tue, Sep 16, 2008	23.45	24.90	23.37	24.68
2517	NYSE	AKR	Mon, Sep 15, 2008	23.98	24.85	23.79	23.79
2516	NYSE	AKR	Fri, Sep 12, 2008	24.30	24.83	24.04	24.75
2515	NYSE	AKR	Thu, Sep 11, 2008	23.73	24.66	23.70	24.65
2514	NYSE	AKR	Wed, Sep 10, 2008	24.24	24.32	23.84	24.19
2513	NYSE	AKR	Tue, Sep 9, 2008	24.14	24.76	24.08	24.08
2512	NYSE	AKR	Mon, Sep 8, 2008	24.19	24.77	24.17	24.55
2511	NYSE	AKR	Fri, Sep 5, 2008	23.42	23.57	23.00	23.50
2510	NYSE	AKR	Thu, Sep 4, 2008	23.62	23.98	23.41	23.57
2509	NYSE	AKR	Wed, Sep 3, 2008	23.72	24.13	23.72	23.95
2508	NYSE	AKR	Tue, Sep 2, 2008	24.18	24.95	23.54	23.87
2507	NYSE	AKR	Fri, Aug 29, 2008	23.64	24.14	23.53	23.75
2506	NYSE	AKR	Thu, Aug 28, 2008	23.26	24.03	23.14	23.86
2505	NYSE	AKR	Wed, Aug 27, 2008	23.00	23.24	22.83	23.01
2504	NYSE	AKR	Tue, Aug 26, 2008	22.91	23.28	22.79	22.94
2503	NYSE	AKR	Mon, Aug 25, 2008	23.16	23.18	22.88	22.90
2502	NYSE	AKR	Fri, Aug 22, 2008	22.95	23.59	22.87	23.44
2501	NYSE	AKR	Thu, Aug 21, 2008	22.40	22.90	22.28	22.65
2500	NYSE	AKR	Wed, Aug 20, 2008	22.81	22.95	22.30	22.53
2499	NYSE	AKR	Tue, Aug 19, 2008	22.93	23.00	22.55	22.74
2498	NYSE	AKR	Mon, Aug 18, 2008	23.58	23.71	22.87	23.08
2497	NYSE	AKR	Fri, Aug 15, 2008	23.92	24.26	23.29	23.55
2496	NYSE	AKR	Thu, Aug 14, 2008	23.58	23.96	23.58	23.78
2495	NYSE	AKR	Wed, Aug 13, 2008	23.85	24.09	23.54	23.79
2494	NYSE	AKR	Tue, Aug 12, 2008	24.47	24.56	23.76	23.90
2493	NYSE	AKR	Mon, Aug 11, 2008	24.72	24.96	24.31	24.69
2492	NYSE	AKR	Fri, Aug 8, 2008	23.67	24.93	23.39	24.65
2491	NYSE	AKR	Thu, Aug 7, 2008	23.45	23.98	23.35	23.67
2490	NYSE	AKR	Wed, Aug 6, 2008	23.73	23.97	23.30	23.79
2489	NYSE	AKR	Tue, Aug 5, 2008	22.93	23.91	22.68	23.87
2488	NYSE	AKR	Mon, Aug 4, 2008	22.59	22.99	22.41	22.68
2487	NYSE	AKR	Fri, Aug 1, 2008	22.82	22.82	22.28	22.60
2486	NYSE	AKR	Thu, Jul 31, 2008	21.87	25.00	21.38	22.69
2485	NYSE	AKR	Wed, Jul 30, 2008	22.52	23.12	21.90	22.45
2484	NYSE	AKR	Tue, Jul 29, 2008	21.85	22.58	21.85	22.47
2483	NYSE	AKR	Mon, Jul 28, 2008	21.92	22.39	21.57	21.70
2482	NYSE	AKR	Fri, Jul 25, 2008	22.10	22.42	21.70	22.05
2481	NYSE	AKR	Thu, Jul 24, 2008	22.85	22.85	21.80	21.87
2480	NYSE	AKR	Wed, Jul 23, 2008	22.63	23.03	22.48	22.77
2479	NYSE	AKR	Tue, Jul 22, 2008	22.50	22.62	22.30	22.62
2478	NYSE	AKR	Mon, Jul 21, 2008	22.76	22.76	22.43	22.54
2477	NYSE	AKR	Fri, Jul 18, 2008	22.77	22.93	22.46	22.58
2476	NYSE	AKR	Thu, Jul 17, 2008	22.91	23.20	22.59	22.86
2475	NYSE	AKR	Wed, Jul 16, 2008	22.24	22.91	21.72	22.91
2474	NYSE	AKR	Tue, Jul 15, 2008	22.15	22.59	21.73	22.13
2473	NYSE	AKR	Mon, Jul 14, 2008	23.15	23.15	22.10	22.17
2472	NYSE	AKR	Fri, Jul 11, 2008	22.41	23.00	22.38	22.89
2471	NYSE	AKR	Thu, Jul 10, 2008	22.54	23.00	22.49	22.65
2470	NYSE	AKR	Wed, Jul 9, 2008	23.89	23.97	22.41	22.54
2469	NYSE	AKR	Tue, Jul 8, 2008	22.75	23.75	22.60	23.75
2468	NYSE	AKR	Mon, Jul 7, 2008	23.15	23.20	22.43	22.70
2467	NYSE	AKR	Thu, Jul 3, 2008	23.36	23.45	22.87	22.99
2466	NYSE	AKR	Wed, Jul 2, 2008	23.47	23.66	23.20	23.26
2465	NYSE	AKR	Tue, Jul 1, 2008	22.91	23.49	22.77	23.47
2464	NYSE	AKR	Mon, Jun 30, 2008	22.99	23.36	22.99	23.15
2463	NYSE	AKR	Fri, Jun 27, 2008	23.15	23.28	22.54	23.02
2462	NYSE	AKR	Thu, Jun 26, 2008	23.32	23.32	22.96	23.13
2461	NYSE	AKR	Wed, Jun 25, 2008	23.45	24.02	23.39	23.74
2460	NYSE	AKR	Tue, Jun 24, 2008	23.75	24.11	23.45	23.46
2459	NYSE	AKR	Mon, Jun 23, 2008	24.52	24.81	23.94	23.95
2458	NYSE	AKR	Fri, Jun 20, 2008	24.60	24.72	24.08	24.27
2457	NYSE	AKR	Thu, Jun 19, 2008	24.23	24.72	24.08	24.71
2456	NYSE	AKR	Wed, Jun 18, 2008	24.47	24.48	24.05	24.23
2455	NYSE	AKR	Tue, Jun 17, 2008	25.25	25.36	24.50	24.50
2454	NYSE	AKR	Mon, Jun 16, 2008	24.87	25.23	24.65	25.14
2453	NYSE	AKR	Fri, Jun 13, 2008	24.47	24.87	24.35	24.87
2452	NYSE	AKR	Thu, Jun 12, 2008	24.40	24.62	24.13	24.34
2451	NYSE	AKR	Wed, Jun 11, 2008	24.23	24.53	24.08	24.16
2450	NYSE	AKR	Tue, Jun 10, 2008	23.83	24.41	23.79	24.34
2449	NYSE	AKR	Mon, Jun 9, 2008	24.69	24.74	24.17	24.24
2448	NYSE	AKR	Fri, Jun 6, 2008	25.49	25.49	24.55	24.57
2447	NYSE	AKR	Thu, Jun 5, 2008	25.54	25.84	25.40	25.65
2446	NYSE	AKR	Wed, Jun 4, 2008	24.68	25.44	24.66	25.25
2445	NYSE	AKR	Tue, Jun 3, 2008	24.48	24.86	24.44	24.80
2444	NYSE	AKR	Mon, Jun 2, 2008	24.73	24.89	24.32	24.60
2443	NYSE	AKR	Fri, May 30, 2008	24.58	24.76	24.35	24.74
2442	NYSE	AKR	Thu, May 29, 2008	24.72	24.72	24.37	24.61
2441	NYSE	AKR	Wed, May 28, 2008	24.72	25.06	24.59	24.75
2440	NYSE	AKR	Tue, May 27, 2008	24.51	24.85	24.42	24.62
2439	NYSE	AKR	Fri, May 23, 2008	24.34	24.60	24.22	24.58
2438	NYSE	AKR	Thu, May 22, 2008	24.73	24.85	24.45	24.54
2437	NYSE	AKR	Wed, May 21, 2008	24.85	25.00	24.43	24.74
2436	NYSE	AKR	Tue, May 20, 2008	25.08	25.25	24.75	24.85
2435	NYSE	AKR	Mon, May 19, 2008	25.39	25.41	25.12	25.28
2434	NYSE	AKR	Fri, May 16, 2008	25.74	25.78	25.35	25.49
2433	NYSE	AKR	Thu, May 15, 2008	25.53	25.88	25.27	25.85
2432	NYSE	AKR	Wed, May 14, 2008	25.42	25.79	25.42	25.54
2431	NYSE	AKR	Tue, May 13, 2008	25.23	25.42	24.92	25.42
2430	NYSE	AKR	Mon, May 12, 2008	24.86	25.09	24.57	25.09
2429	NYSE	AKR	Fri, May 9, 2008	24.74	25.10	24.51	24.72
2428	NYSE	AKR	Thu, May 8, 2008	25.29	25.30	24.87	25.04
2427	NYSE	AKR	Wed, May 7, 2008	25.37	25.43	25.15	25.25
2426	NYSE	AKR	Tue, May 6, 2008	25.17	25.59	25.06	25.35
2425	NYSE	AKR	Mon, May 5, 2008	25.43	25.71	25.20	25.42
2424	NYSE	AKR	Fri, May 2, 2008	26.03	26.31	25.36	25.36
2423	NYSE	AKR	Thu, May 1, 2008	26.05	26.08	25.52	25.85
2422	NYSE	AKR	Wed, Apr 30, 2008	25.42	26.78	25.42	25.64
2421	NYSE	AKR	Tue, Apr 29, 2008	26.12	26.13	25.14	25.43
2420	NYSE	AKR	Mon, Apr 28, 2008	25.62	26.12	25.60	25.97
2419	NYSE	AKR	Fri, Apr 25, 2008	25.79	25.89	25.29	25.68
2418	NYSE	AKR	Thu, Apr 24, 2008	25.22	25.63	24.87	25.63
2417	NYSE	AKR	Wed, Apr 23, 2008	24.98	25.44	24.78	25.17
2416	NYSE	AKR	Tue, Apr 22, 2008	25.00	25.05	24.60	24.86
2415	NYSE	AKR	Mon, Apr 21, 2008	24.98	25.07	24.64	25.02
2414	NYSE	AKR	Fri, Apr 18, 2008	25.37	25.64	25.12	25.23
2413	NYSE	AKR	Thu, Apr 17, 2008	24.64	25.05	24.57	25.00
2412	NYSE	AKR	Wed, Apr 16, 2008	24.62	24.91	24.52	24.64
2411	NYSE	AKR	Tue, Apr 15, 2008	24.70	24.77	24.19	24.45
2410	NYSE	AKR	Mon, Apr 14, 2008	24.67	25.02	24.55	24.55
2409	NYSE	AKR	Fri, Apr 11, 2008	24.65	25.11	24.57	24.73
2408	NYSE	AKR	Thu, Apr 10, 2008	24.80	25.08	24.67	24.84
2407	NYSE	AKR	Wed, Apr 9, 2008	25.46	25.64	24.60	24.77
2406	NYSE	AKR	Tue, Apr 8, 2008	25.42	25.69	25.15	25.38
2405	NYSE	AKR	Mon, Apr 7, 2008	26.18	26.47	25.46	25.68
2404	NYSE	AKR	Fri, Apr 4, 2008	26.48	26.48	25.70	25.94
2403	NYSE	AKR	Thu, Apr 3, 2008	25.56	26.56	25.38	26.42
2402	NYSE	AKR	Wed, Apr 2, 2008	25.37	25.90	25.14	25.76
2401	NYSE	AKR	Tue, Apr 1, 2008	24.58	25.35	24.40	25.35
2400	NYSE	AKR	Mon, Mar 31, 2008	24.15	24.58	24.02	24.15
2399	NYSE	AKR	Fri, Mar 28, 2008	24.19	24.55	24.00	24.07
2398	NYSE	AKR	Thu, Mar 27, 2008	24.75	24.95	24.20	24.20
2397	NYSE	AKR	Wed, Mar 26, 2008	24.92	24.92	24.36	24.63
2396	NYSE	AKR	Tue, Mar 25, 2008	24.82	25.13	24.53	25.07
2395	NYSE	AKR	Mon, Mar 24, 2008	24.70	25.23	24.58	24.71
2394	NYSE	AKR	Thu, Mar 20, 2008	24.00	24.81	23.91	24.49
2393	NYSE	AKR	Wed, Mar 19, 2008	24.35	24.49	23.82	23.82
2392	NYSE	AKR	Tue, Mar 18, 2008	24.23	24.47	23.09	24.15
2391	NYSE	AKR	Mon, Mar 17, 2008	23.41	24.13	23.26	23.53
2390	NYSE	AKR	Fri, Mar 14, 2008	24.40	24.40	23.21	23.90
2389	NYSE	AKR	Thu, Mar 13, 2008	23.62	24.46	23.33	24.24
2388	NYSE	AKR	Wed, Mar 12, 2008	23.61	24.59	23.31	23.94
2387	NYSE	AKR	Tue, Mar 11, 2008	22.90	23.53	22.76	23.53
2386	NYSE	AKR	Mon, Mar 10, 2008	22.69	22.88	22.23	22.23
2385	NYSE	AKR	Fri, Mar 7, 2008	22.25	22.92	21.90	22.64
2384	NYSE	AKR	Thu, Mar 6, 2008	22.90	23.02	22.26	22.39
2383	NYSE	AKR	Wed, Mar 5, 2008	23.33	23.33	22.77	23.06
2382	NYSE	AKR	Tue, Mar 4, 2008	23.06	23.33	22.73	23.07
2381	NYSE	AKR	Mon, Mar 3, 2008	22.92	23.26	22.69	23.26
2380	NYSE	AKR	Fri, Feb 29, 2008	22.69	23.08	22.44	22.91
2379	NYSE	AKR	Thu, Feb 28, 2008	22.96	23.30	22.78	23.00
2378	NYSE	AKR	Wed, Feb 27, 2008	23.51	23.96	23.13	23.19
2377	NYSE	AKR	Tue, Feb 26, 2008	23.66	24.13	23.48	23.79
2376	NYSE	AKR	Mon, Feb 25, 2008	23.09	23.91	22.79	23.91
2375	NYSE	AKR	Fri, Feb 22, 2008	22.56	23.17	22.30	23.17
2374	NYSE	AKR	Thu, Feb 21, 2008	23.12	23.18	22.50	22.55
2373	NYSE	AKR	Wed, Feb 20, 2008	22.69	23.12	22.45	23.12
2372	NYSE	AKR	Tue, Feb 19, 2008	23.45	23.50	22.55	22.90
2371	NYSE	AKR	Fri, Feb 15, 2008	22.85	23.27	22.60	23.23
2370	NYSE	AKR	Thu, Feb 14, 2008	23.44	23.44	22.50	22.93
2369	NYSE	AKR	Wed, Feb 13, 2008	24.17	24.47	23.93	24.04
2368	NYSE	AKR	Tue, Feb 12, 2008	23.85	24.25	23.64	23.91
2367	NYSE	AKR	Mon, Feb 11, 2008	24.15	24.21	23.55	23.72
2366	NYSE	AKR	Fri, Feb 8, 2008	24.75	24.87	24.00	24.24
2365	NYSE	AKR	Thu, Feb 7, 2008	23.98	24.83	23.98	24.83
2364	NYSE	AKR	Wed, Feb 6, 2008	25.01	25.13	24.09	24.17
2363	NYSE	AKR	Tue, Feb 5, 2008	24.79	25.16	24.61	24.77
2362	NYSE	AKR	Mon, Feb 4, 2008	25.27	25.50	24.67	25.29
2361	NYSE	AKR	Fri, Feb 1, 2008	25.07	25.38	24.64	25.38
2360	NYSE	AKR	Thu, Jan 31, 2008	24.06	25.15	24.03	24.84
2359	NYSE	AKR	Wed, Jan 30, 2008	24.29	25.55	24.29	24.43
2358	NYSE	AKR	Tue, Jan 29, 2008	24.70	24.74	24.08	24.50
2357	NYSE	AKR	Mon, Jan 28, 2008	23.64	24.50	23.39	24.50
2356	NYSE	AKR	Fri, Jan 25, 2008	24.06	24.26	23.47	23.74
2355	NYSE	AKR	Thu, Jan 24, 2008	24.13	24.13	23.32	23.70
2354	NYSE	AKR	Wed, Jan 23, 2008	21.97	24.16	21.88	23.87
2353	NYSE	AKR	Tue, Jan 22, 2008	21.17	22.96	21.17	22.57
2352	NYSE	AKR	Fri, Jan 18, 2008	22.22	22.82	21.66	22.04
2351	NYSE	AKR	Thu, Jan 17, 2008	22.90	23.00	22.19	22.34
2350	NYSE	AKR	Wed, Jan 16, 2008	22.52	23.37	22.47	22.81
2349	NYSE	AKR	Tue, Jan 15, 2008	23.00	23.20	22.50	22.56
2348	NYSE	AKR	Mon, Jan 14, 2008	24.21	24.29	22.67	23.35
2347	NYSE	AKR	Fri, Jan 11, 2008	24.12	24.35	23.68	24.00
2346	NYSE	AKR	Thu, Jan 10, 2008	24.22	24.71	23.86	24.35
2345	NYSE	AKR	Wed, Jan 9, 2008	24.16	24.58	23.69	24.58
2344	NYSE	AKR	Tue, Jan 8, 2008	24.95	25.31	24.28	24.29
2343	NYSE	AKR	Mon, Jan 7, 2008	24.32	25.17	23.97	24.79
2342	NYSE	AKR	Fri, Jan 4, 2008	24.76	24.76	23.98	24.12
2341	NYSE	AKR	Thu, Jan 3, 2008	25.65	26.09	24.92	25.04
2340	NYSE	AKR	Wed, Jan 2, 2008	25.65	25.95	25.33	25.69
2339	NYSE	AKR	Mon, Dec 31, 2007	25.85	26.05	25.61	25.61
2338	NYSE	AKR	Fri, Dec 28, 2007	26.29	26.46	25.99	26.07
2337	NYSE	AKR	Thu, Dec 27, 2007	27.15	27.44	25.94	25.94
2336	NYSE	AKR	Wed, Dec 26, 2007	27.67	27.86	27.49	27.51
2335	NYSE	AKR	Mon, Dec 24, 2007	27.31	28.23	27.25	28.03
2334	NYSE	AKR	Fri, Dec 21, 2007	27.09	27.63	26.98	27.44
2333	NYSE	AKR	Thu, Dec 20, 2007	25.98	26.74	25.88	26.61
2332	NYSE	AKR	Wed, Dec 19, 2007	25.10	25.96	24.90	25.82
2331	NYSE	AKR	Tue, Dec 18, 2007	24.77	25.14	24.03	25.10
2330	NYSE	AKR	Mon, Dec 17, 2007	25.35	25.47	24.57	24.57
2329	NYSE	AKR	Fri, Dec 14, 2007	25.81	26.42	25.51	25.51
2328	NYSE	AKR	Thu, Dec 13, 2007	26.10	26.28	25.77	26.16
2327	NYSE	AKR	Wed, Dec 12, 2007	27.04	27.45	25.97	26.34
2326	NYSE	AKR	Tue, Dec 11, 2007	27.70	28.09	26.36	26.36
2325	NYSE	AKR	Mon, Dec 10, 2007	27.25	27.65	26.99	27.53
2324	NYSE	AKR	Fri, Dec 7, 2007	26.78	27.36	26.51	27.14
2323	NYSE	AKR	Thu, Dec 6, 2007	26.00	26.83	25.87	26.61
2322	NYSE	AKR	Wed, Dec 5, 2007	25.73	26.41	25.67	26.11
2321	NYSE	AKR	Tue, Dec 4, 2007	25.79	25.84	25.28	25.28
2320	NYSE	AKR	Mon, Dec 3, 2007	26.36	26.36	25.77	25.99
2319	NYSE	AKR	Fri, Nov 30, 2007	26.20	26.63	25.99	26.39
2318	NYSE	AKR	Thu, Nov 29, 2007	25.81	26.25	25.58	25.89
2317	NYSE	AKR	Wed, Nov 28, 2007	25.13	25.98	25.02	25.98
2316	NYSE	AKR	Tue, Nov 27, 2007	24.71	25.14	24.61	24.95
2315	NYSE	AKR	Mon, Nov 26, 2007	25.81	25.84	24.64	24.64
2314	NYSE	AKR	Fri, Nov 23, 2007	25.94	26.09	25.82	25.86
2313	NYSE	AKR	Wed, Nov 21, 2007	25.87	26.05	25.65	25.82
2312	NYSE	AKR	Tue, Nov 20, 2007	26.10	26.49	25.41	26.01
2311	NYSE	AKR	Mon, Nov 19, 2007	26.07	26.45	25.85	26.05
2310	NYSE	AKR	Fri, Nov 16, 2007	26.49	26.61	25.77	26.33
2309	NYSE	AKR	Thu, Nov 15, 2007	26.28	26.55	25.93	26.49
2308	NYSE	AKR	Wed, Nov 14, 2007	26.51	26.60	26.07	26.46
2307	NYSE	AKR	Tue, Nov 13, 2007	25.84	26.48	25.74	26.38
2306	NYSE	AKR	Mon, Nov 12, 2007	25.00	25.81	24.81	25.55
2305	NYSE	AKR	Fri, Nov 9, 2007	24.44	25.04	24.08	24.98
2304	NYSE	AKR	Thu, Nov 8, 2007	24.51	24.84	24.05	24.69
2303	NYSE	AKR	Wed, Nov 7, 2007	24.87	25.05	24.31	24.39
2302	NYSE	AKR	Tue, Nov 6, 2007	24.91	25.20	24.55	25.17
2301	NYSE	AKR	Mon, Nov 5, 2007	24.78	25.14	24.64	24.92
2300	NYSE	AKR	Fri, Nov 2, 2007	25.45	25.61	24.73	25.22
2299	NYSE	AKR	Thu, Nov 1, 2007	26.26	26.34	25.09	25.18
2298	NYSE	AKR	Wed, Oct 31, 2007	26.26	26.57	25.90	26.50
2297	NYSE	AKR	Tue, Oct 30, 2007	26.40	26.70	26.07	26.20
2296	NYSE	AKR	Mon, Oct 29, 2007	26.49	26.67	26.00	26.54
2295	NYSE	AKR	Fri, Oct 26, 2007	26.82	26.86	26.29	26.45
2294	NYSE	AKR	Thu, Oct 25, 2007	26.75	27.11	26.25	26.45
2293	NYSE	AKR	Wed, Oct 24, 2007	26.42	26.56	25.71	26.56
2292	NYSE	AKR	Tue, Oct 23, 2007	26.61	26.87	26.14	26.63
2291	NYSE	AKR	Mon, Oct 22, 2007	25.72	26.51	25.57	26.30
2290	NYSE	AKR	Fri, Oct 19, 2007	26.80	26.80	25.66	26.09
2289	NYSE	AKR	Thu, Oct 18, 2007	26.60	27.00	26.22	26.87
2288	NYSE	AKR	Wed, Oct 17, 2007	26.94	27.09	26.13	26.71
2287	NYSE	AKR	Tue, Oct 16, 2007	27.14	27.38	26.53	26.60
2286	NYSE	AKR	Mon, Oct 15, 2007	27.71	27.74	26.84	27.17
2285	NYSE	AKR	Fri, Oct 12, 2007	27.96	28.02	27.72	27.74
2284	NYSE	AKR	Thu, Oct 11, 2007	28.09	28.51	27.71	27.98
2283	NYSE	AKR	Wed, Oct 10, 2007	28.02	28.35	27.85	28.27
2282	NYSE	AKR	Tue, Oct 9, 2007	28.30	28.40	27.81	28.05
2281	NYSE	AKR	Mon, Oct 8, 2007	28.81	28.81	28.19	28.28
2280	NYSE	AKR	Fri, Oct 5, 2007	28.60	29.00	28.17	28.93
2279	NYSE	AKR	Thu, Oct 4, 2007	27.85	28.30	27.84	28.30
2278	NYSE	AKR	Wed, Oct 3, 2007	27.83	27.94	27.37	27.73
2277	NYSE	AKR	Tue, Oct 2, 2007	27.69	27.90	27.58	27.90
2276	NYSE	AKR	Mon, Oct 1, 2007	27.06	27.80	27.04	27.55
2275	NYSE	AKR	Fri, Sep 28, 2007	26.86	27.44	26.86	27.13
2274	NYSE	AKR	Thu, Sep 27, 2007	26.76	27.09	26.60	26.94
2273	NYSE	AKR	Wed, Sep 26, 2007	26.93	27.05	26.34	26.63
2272	NYSE	AKR	Tue, Sep 25, 2007	27.60	27.66	26.67	26.82
2271	NYSE	AKR	Mon, Sep 24, 2007	27.47	27.93	27.41	27.70
2270	NYSE	AKR	Fri, Sep 21, 2007	27.69	27.91	27.49	27.49
2269	NYSE	AKR	Thu, Sep 20, 2007	27.58	27.82	27.31	27.55
2268	NYSE	AKR	Wed, Sep 19, 2007	27.49	27.71	27.24	27.55
2267	NYSE	AKR	Tue, Sep 18, 2007	26.10	27.19	25.85	27.15
2266	NYSE	AKR	Mon, Sep 17, 2007	25.70	26.15	25.50	25.99
2265	NYSE	AKR	Fri, Sep 14, 2007	25.00	25.73	24.96	25.73
2264	NYSE	AKR	Thu, Sep 13, 2007	24.69	25.52	24.52	25.25
2263	NYSE	AKR	Wed, Sep 12, 2007	24.56	24.82	24.42	24.60
2262	NYSE	AKR	Tue, Sep 11, 2007	24.20	24.68	24.09	24.60
2261	NYSE	AKR	Mon, Sep 10, 2007	24.37	24.49	23.83	24.12
2260	NYSE	AKR	Fri, Sep 7, 2007	24.50	24.70	24.22	24.26
2259	NYSE	AKR	Thu, Sep 6, 2007	25.02	25.16	24.80	24.91
2258	NYSE	AKR	Wed, Sep 5, 2007	25.18	25.35	24.96	24.99
2257	NYSE	AKR	Tue, Sep 4, 2007	24.91	25.74	24.85	25.38
2256	NYSE	AKR	Fri, Aug 31, 2007	24.80	25.13	24.70	24.97
2255	NYSE	AKR	Thu, Aug 30, 2007	23.88	24.59	23.80	24.46
2254	NYSE	AKR	Wed, Aug 29, 2007	23.79	24.29	23.77	24.14
2253	NYSE	AKR	Tue, Aug 28, 2007	23.93	24.15	23.70	23.75
2252	NYSE	AKR	Mon, Aug 27, 2007	24.50	24.50	24.00	24.00
2251	NYSE	AKR	Fri, Aug 24, 2007	24.00	24.64	23.87	24.53
2250	NYSE	AKR	Thu, Aug 23, 2007	24.55	24.76	23.92	23.99
2249	NYSE	AKR	Wed, Aug 22, 2007	24.51	24.68	24.30	24.39
2248	NYSE	AKR	Tue, Aug 21, 2007	24.05	24.45	24.03	24.29
2247	NYSE	AKR	Mon, Aug 20, 2007	23.83	24.36	23.78	24.25
2246	NYSE	AKR	Fri, Aug 17, 2007	24.38	24.57	23.79	23.80
2245	NYSE	AKR	Thu, Aug 16, 2007	23.04	24.01	22.90	23.42
2244	NYSE	AKR	Wed, Aug 15, 2007	22.85	23.49	22.77	23.02
2243	NYSE	AKR	Tue, Aug 14, 2007	23.66	23.66	22.94	22.94
2242	NYSE	AKR	Mon, Aug 13, 2007	23.54	23.93	23.45	23.65
2241	NYSE	AKR	Fri, Aug 10, 2007	23.70	24.40	23.35	23.35
2240	NYSE	AKR	Thu, Aug 9, 2007	23.15	24.55	23.15	23.90
2239	NYSE	AKR	Wed, Aug 8, 2007	22.61	23.50	22.54	23.46
2238	NYSE	AKR	Tue, Aug 7, 2007	22.31	22.84	21.98	22.45
2237	NYSE	AKR	Mon, Aug 6, 2007	22.36	22.51	21.71	22.35
2236	NYSE	AKR	Fri, Aug 3, 2007	23.22	23.24	22.07	22.30
2235	NYSE	AKR	Thu, Aug 2, 2007	22.82	23.48	22.61	23.28
2234	NYSE	AKR	Wed, Aug 1, 2007	22.96	23.40	22.51	22.99
2233	NYSE	AKR	Tue, Jul 31, 2007	23.40	23.49	22.84	23.03
2232	NYSE	AKR	Mon, Jul 30, 2007	23.25	23.51	22.90	23.19
2231	NYSE	AKR	Fri, Jul 27, 2007	23.74	24.17	14.04	23.15
2230	NYSE	AKR	Thu, Jul 26, 2007	24.23	24.61	23.73	24.22
2229	NYSE	AKR	Wed, Jul 25, 2007	25.12	25.37	24.65	25.23
2228	NYSE	AKR	Tue, Jul 24, 2007	24.81	25.13	24.66	24.98
2227	NYSE	AKR	Mon, Jul 23, 2007	25.53	25.53	25.13	25.20
2226	NYSE	AKR	Fri, Jul 20, 2007	25.94	26.03	25.29	25.48
2225	NYSE	AKR	Thu, Jul 19, 2007	26.21	26.33	25.95	26.00
2224	NYSE	AKR	Wed, Jul 18, 2007	25.96	26.20	25.57	26.08
2223	NYSE	AKR	Tue, Jul 17, 2007	26.12	26.40	26.06	26.06
2222	NYSE	AKR	Mon, Jul 16, 2007	26.09	26.38	25.92	26.01
2221	NYSE	AKR	Fri, Jul 13, 2007	25.95	26.23	25.75	26.22
2220	NYSE	AKR	Thu, Jul 12, 2007	25.86	25.96	25.65	25.96
2219	NYSE	AKR	Wed, Jul 11, 2007	25.71	25.81	25.43	25.74
2218	NYSE	AKR	Tue, Jul 10, 2007	26.23	26.32	25.65	25.71
2217	NYSE	AKR	Mon, Jul 9, 2007	26.82	26.82	26.36	26.42
2216	NYSE	AKR	Fri, Jul 6, 2007	26.70	26.90	26.60	26.72
2215	NYSE	AKR	Thu, Jul 5, 2007	26.73	26.99	26.62	26.70
2214	NYSE	AKR	Tue, Jul 3, 2007	26.60	26.79	26.49	26.65
2213	NYSE	AKR	Mon, Jul 2, 2007	25.99	26.64	25.99	26.63
2212	NYSE	AKR	Fri, Jun 29, 2007	25.99	26.31	25.64	25.95
2211	NYSE	AKR	Thu, Jun 28, 2007	26.10	26.51	25.95	25.95
2210	NYSE	AKR	Wed, Jun 27, 2007	25.76	26.11	25.43	26.05
2209	NYSE	AKR	Tue, Jun 26, 2007	26.61	26.75	25.92	26.00
2208	NYSE	AKR	Mon, Jun 25, 2007	26.64	26.97	26.33	26.51
2207	NYSE	AKR	Fri, Jun 22, 2007	26.76	26.84	26.50	26.69
2206	NYSE	AKR	Thu, Jun 21, 2007	26.55	26.98	26.16	26.76
2205	NYSE	AKR	Wed, Jun 20, 2007	27.15	27.15	26.64	26.66
2204	NYSE	AKR	Tue, Jun 19, 2007	26.80	27.15	26.59	27.15
2203	NYSE	AKR	Mon, Jun 18, 2007	27.15	27.24	26.68	26.87
2202	NYSE	AKR	Fri, Jun 15, 2007	27.10	27.13	26.86	27.13
2201	NYSE	AKR	Thu, Jun 14, 2007	27.07	27.24	26.60	26.64
2200	NYSE	AKR	Wed, Jun 13, 2007	26.61	27.35	26.38	27.11
2199	NYSE	AKR	Tue, Jun 12, 2007	27.16	27.16	26.43	26.58
2198	NYSE	AKR	Mon, Jun 11, 2007	27.57	27.65	27.17	27.36
2197	NYSE	AKR	Fri, Jun 8, 2007	27.04	27.63	26.98	27.62
2196	NYSE	AKR	Thu, Jun 7, 2007	27.63	27.63	26.97	27.01
2195	NYSE	AKR	Wed, Jun 6, 2007	27.87	27.94	27.53	27.77
2194	NYSE	AKR	Tue, Jun 5, 2007	28.50	28.62	27.87	27.98
2193	NYSE	AKR	Mon, Jun 4, 2007	28.60	28.75	28.50	28.60
2192	NYSE	AKR	Fri, Jun 1, 2007	28.51	28.70	28.50	28.70
2191	NYSE	AKR	Thu, May 31, 2007	28.20	28.45	28.01	28.41
2190	NYSE	AKR	Wed, May 30, 2007	27.62	28.23	27.62	28.16
2189	NYSE	AKR	Tue, May 29, 2007	28.09	28.54	27.69	27.84
2188	NYSE	AKR	Fri, May 25, 2007	27.60	27.92	27.48	27.59
2187	NYSE	AKR	Thu, May 24, 2007	27.54	27.75	27.33	27.50
2186	NYSE	AKR	Wed, May 23, 2007	27.62	27.80	27.50	27.60
2185	NYSE	AKR	Tue, May 22, 2007	27.24	27.56	27.09	27.55
2184	NYSE	AKR	Mon, May 21, 2007	26.70	27.45	26.70	27.13
2183	NYSE	AKR	Fri, May 18, 2007	26.99	27.02	26.56	26.75
2182	NYSE	AKR	Thu, May 17, 2007	27.37	27.37	26.73	26.98
2181	NYSE	AKR	Wed, May 16, 2007	27.45	27.58	27.08	27.39
2180	NYSE	AKR	Tue, May 15, 2007	27.67	28.07	27.27	27.38
2179	NYSE	AKR	Mon, May 14, 2007	27.72	27.92	27.57	27.64
2178	NYSE	AKR	Fri, May 11, 2007	27.14	27.86	27.14	27.72
2177	NYSE	AKR	Thu, May 10, 2007	26.92	27.12	26.80	27.00
2176	NYSE	AKR	Wed, May 9, 2007	26.60	27.05	26.44	26.98
2175	NYSE	AKR	Tue, May 8, 2007	27.20	27.20	26.48	26.65
2174	NYSE	AKR	Mon, May 7, 2007	27.34	27.44	26.85	27.29
2173	NYSE	AKR	Fri, May 4, 2007	27.25	27.40	27.14	27.34
2172	NYSE	AKR	Thu, May 3, 2007	27.15	27.33	26.91	27.23
2171	NYSE	AKR	Wed, May 2, 2007	26.60	27.13	26.56	27.11
2170	NYSE	AKR	Tue, May 1, 2007	26.90	27.02	26.35	26.69
2169	NYSE	AKR	Mon, Apr 30, 2007	27.30	27.40	26.83	26.88
2168	NYSE	AKR	Fri, Apr 27, 2007	27.50	27.74	27.32	27.32
2167	NYSE	AKR	Thu, Apr 26, 2007	27.60	27.74	27.50	27.61
2166	NYSE	AKR	Wed, Apr 25, 2007	28.10	28.17	27.51	27.69
2165	NYSE	AKR	Tue, Apr 24, 2007	28.14	28.18	27.90	27.98
2164	NYSE	AKR	Mon, Apr 23, 2007	27.81	28.15	27.81	28.13
2163	NYSE	AKR	Fri, Apr 20, 2007	27.57	28.00	27.45	27.81
2162	NYSE	AKR	Thu, Apr 19, 2007	27.19	27.29	26.94	27.26
2161	NYSE	AKR	Wed, Apr 18, 2007	27.44	27.57	27.36	27.39
2160	NYSE	AKR	Tue, Apr 17, 2007	27.28	27.63	27.24	27.59
2159	NYSE	AKR	Mon, Apr 16, 2007	27.15	27.35	27.11	27.30
2158	NYSE	AKR	Fri, Apr 13, 2007	26.80	27.02	26.63	26.95
2157	NYSE	AKR	Thu, Apr 12, 2007	26.98	26.99	26.60	26.83
2156	NYSE	AKR	Wed, Apr 11, 2007	27.25	27.25	26.74	26.99
2155	NYSE	AKR	Tue, Apr 10, 2007	27.09	27.33	27.09	27.15
2154	NYSE	AKR	Mon, Apr 9, 2007	27.15	27.21	26.91	27.13
2153	NYSE	AKR	Thu, Apr 5, 2007	27.23	27.38	27.03	27.16
2152	NYSE	AKR	Wed, Apr 4, 2007	27.24	27.32	27.03	27.29
2151	NYSE	AKR	Tue, Apr 3, 2007	26.94	27.29	26.93	27.25
2150	NYSE	AKR	Mon, Apr 2, 2007	26.07	27.00	26.06	26.89
2149	NYSE	AKR	Fri, Mar 30, 2007	26.32	26.64	25.97	26.07
2148	NYSE	AKR	Thu, Mar 29, 2007	26.30	26.34	25.79	26.23
2147	NYSE	AKR	Wed, Mar 28, 2007	26.23	26.73	25.90	26.12
2146	NYSE	AKR	Tue, Mar 27, 2007	26.96	26.96	26.37	26.47
2145	NYSE	AKR	Mon, Mar 26, 2007	27.35	27.53	26.85	27.07
2144	NYSE	AKR	Fri, Mar 23, 2007	27.48	27.56	27.31	27.39
2143	NYSE	AKR	Thu, Mar 22, 2007	27.45	27.68	27.32	27.40
2142	NYSE	AKR	Wed, Mar 21, 2007	27.26	27.54	26.95	27.32
2141	NYSE	AKR	Tue, Mar 20, 2007	26.93	27.16	26.83	27.16
2140	NYSE	AKR	Mon, Mar 19, 2007	26.95	27.28	26.81	27.00
2139	NYSE	AKR	Fri, Mar 16, 2007	26.99	26.99	26.58	26.71
2138	NYSE	AKR	Thu, Mar 15, 2007	26.46	26.99	26.46	26.99
2137	NYSE	AKR	Wed, Mar 14, 2007	26.11	26.47	25.72	26.43
2136	NYSE	AKR	Tue, Mar 13, 2007	26.77	26.81	26.08	26.21
2135	NYSE	AKR	Mon, Mar 12, 2007	27.11	27.21	26.93	26.98
2134	NYSE	AKR	Fri, Mar 9, 2007	27.25	27.44	26.84	27.10
2133	NYSE	AKR	Thu, Mar 8, 2007	26.90	27.35	26.90	27.11
2132	NYSE	AKR	Wed, Mar 7, 2007	27.17	27.31	26.56	26.71
2131	NYSE	AKR	Tue, Mar 6, 2007	26.55	27.42	26.47	27.14
2130	NYSE	AKR	Mon, Mar 5, 2007	26.65	26.77	26.30	26.36
2129	NYSE	AKR	Fri, Mar 2, 2007	27.10	27.30	26.85	26.85
2128	NYSE	AKR	Thu, Mar 1, 2007	26.61	27.51	26.27	27.20
2127	NYSE	AKR	Wed, Feb 28, 2007	26.80	27.22	26.68	27.00
2126	NYSE	AKR	Tue, Feb 27, 2007	27.38	27.38	26.67	26.67
2125	NYSE	AKR	Mon, Feb 26, 2007	27.47	27.68	27.30	27.63
2124	NYSE	AKR	Fri, Feb 23, 2007	27.89	27.90	27.52	27.64
2123	NYSE	AKR	Thu, Feb 22, 2007	27.95	27.95	27.72	27.88
2122	NYSE	AKR	Wed, Feb 21, 2007	27.70	28.06	27.58	27.98
2121	NYSE	AKR	Tue, Feb 20, 2007	27.97	28.00	27.53	27.84
2120	NYSE	AKR	Fri, Feb 16, 2007	27.86	27.93	27.50	27.85
2119	NYSE	AKR	Thu, Feb 15, 2007	27.78	27.84	27.58	27.82
2118	NYSE	AKR	Wed, Feb 14, 2007	27.90	28.14	27.66	27.78
2117	NYSE	AKR	Tue, Feb 13, 2007	27.24	28.14	27.24	27.93
2116	NYSE	AKR	Mon, Feb 12, 2007	27.44	27.44	26.98	27.24
2115	NYSE	AKR	Fri, Feb 9, 2007	27.81	27.98	26.62	27.46
2114	NYSE	AKR	Thu, Feb 8, 2007	27.42	28.09	27.25	27.77
2113	NYSE	AKR	Wed, Feb 7, 2007	27.07	27.47	26.75	27.41
2112	NYSE	AKR	Tue, Feb 6, 2007	26.44	27.16	26.35	27.07
2111	NYSE	AKR	Mon, Feb 5, 2007	26.25	26.35	26.08	26.34
2110	NYSE	AKR	Fri, Feb 2, 2007	26.10	26.35	25.97	26.35
2109	NYSE	AKR	Thu, Feb 1, 2007	25.79	26.10	25.71	26.04
2108	NYSE	AKR	Wed, Jan 31, 2007	25.63	25.97	24.92	25.69
2107	NYSE	AKR	Tue, Jan 30, 2007	25.73	25.91	25.58	25.71
2106	NYSE	AKR	Mon, Jan 29, 2007	25.56	25.65	25.35	25.63
2105	NYSE	AKR	Fri, Jan 26, 2007	25.55	25.71	25.07	25.66
2104	NYSE	AKR	Thu, Jan 25, 2007	25.39	25.64	25.30	25.55
2103	NYSE	AKR	Wed, Jan 24, 2007	25.34	25.48	25.05	25.40
2102	NYSE	AKR	Tue, Jan 23, 2007	25.13	25.45	24.99	25.26
2101	NYSE	AKR	Mon, Jan 22, 2007	25.46	25.46	25.00	25.21
2100	NYSE	AKR	Fri, Jan 19, 2007	25.40	25.52	25.10	25.51
2099	NYSE	AKR	Thu, Jan 18, 2007	25.44	25.49	25.30	25.40
2098	NYSE	AKR	Wed, Jan 17, 2007	25.33	25.53	25.23	25.41
2097	NYSE	AKR	Tue, Jan 16, 2007	25.05	25.33	24.96	25.33
2096	NYSE	AKR	Fri, Jan 12, 2007	24.87	25.05	24.79	24.91
2095	NYSE	AKR	Thu, Jan 11, 2007	24.62	25.10	24.62	24.86
2094	NYSE	AKR	Wed, Jan 10, 2007	24.25	24.55	24.21	24.49
2093	NYSE	AKR	Tue, Jan 9, 2007	24.29	24.47	24.12	24.40
2092	NYSE	AKR	Mon, Jan 8, 2007	24.60	24.63	24.26	24.29
2091	NYSE	AKR	Fri, Jan 5, 2007	24.93	25.04	24.55	24.63
2090	NYSE	AKR	Thu, Jan 4, 2007	25.00	25.25	24.86	25.10
2089	NYSE	AKR	Wed, Jan 3, 2007	25.00	25.24	24.66	25.00
2088	NYSE	AKR	Fri, Dec 29, 2006	24.85	25.07	24.78	25.02
2087	NYSE	AKR	Thu, Dec 28, 2006	24.93	25.08	24.79	24.89
2086	NYSE	AKR	Wed, Dec 27, 2006	24.55	25.12	24.55	24.94
2085	NYSE	AKR	Tue, Dec 26, 2006	24.37	24.67	24.37	24.60
2084	NYSE	AKR	Fri, Dec 22, 2006	24.35	24.37	23.89	24.34
2083	NYSE	AKR	Thu, Dec 21, 2006	24.24	24.74	24.11	24.40
2082	NYSE	AKR	Wed, Dec 20, 2006	24.09	24.26	23.95	24.19
2081	NYSE	AKR	Tue, Dec 19, 2006	24.18	24.24	23.81	23.96
2080	NYSE	AKR	Mon, Dec 18, 2006	24.50	24.68	24.11	24.28
2079	NYSE	AKR	Fri, Dec 15, 2006	24.89	24.93	24.45	24.59
2078	NYSE	AKR	Thu, Dec 14, 2006	24.70	25.44	24.70	24.85
2077	NYSE	AKR	Wed, Dec 13, 2006	25.12	25.15	24.78	24.83
2076	NYSE	AKR	Tue, Dec 12, 2006	25.15	25.33	24.99	25.08
2075	NYSE	AKR	Mon, Dec 11, 2006	25.00	25.31	24.99	25.15
2074	NYSE	AKR	Fri, Dec 8, 2006	25.32	25.54	24.95	25.10
2073	NYSE	AKR	Thu, Dec 7, 2006	25.41	25.69	25.33	25.34
2072	NYSE	AKR	Wed, Dec 6, 2006	25.57	25.71	25.25	25.40
2071	NYSE	AKR	Tue, Dec 5, 2006	26.20	26.21	25.62	25.72
2070	NYSE	AKR	Mon, Dec 4, 2006	25.81	26.40	25.81	26.20
2069	NYSE	AKR	Fri, Dec 1, 2006	26.04	26.39	25.55	25.71
2068	NYSE	AKR	Thu, Nov 30, 2006	25.78	26.06	25.39	25.98
2067	NYSE	AKR	Wed, Nov 29, 2006	25.76	26.09	25.57	25.87
2066	NYSE	AKR	Tue, Nov 28, 2006	25.47	25.68	25.21	25.51
2065	NYSE	AKR	Mon, Nov 27, 2006	26.50	26.52	25.58	25.59
2064	NYSE	AKR	Fri, Nov 24, 2006	26.33	26.86	26.33	26.68
2063	NYSE	AKR	Wed, Nov 22, 2006	26.56	26.84	26.37	26.51
2062	NYSE	AKR	Tue, Nov 21, 2006	26.26	26.47	25.94	26.46
2061	NYSE	AKR	Mon, Nov 20, 2006	25.61	26.43	25.44	26.13
2060	NYSE	AKR	Fri, Nov 17, 2006	25.75	25.75	25.35	25.50
2059	NYSE	AKR	Thu, Nov 16, 2006	25.92	26.07	25.70	25.75
2058	NYSE	AKR	Wed, Nov 15, 2006	25.65	26.12	25.55	25.84
2057	NYSE	AKR	Tue, Nov 14, 2006	25.21	25.63	25.06	25.62
2056	NYSE	AKR	Mon, Nov 13, 2006	25.04	25.34	24.98	25.18
2055	NYSE	AKR	Fri, Nov 10, 2006	24.72	25.34	24.46	25.03
2054	NYSE	AKR	Thu, Nov 9, 2006	25.30	25.32	24.68	24.69
2053	NYSE	AKR	Wed, Nov 8, 2006	25.00	25.27	25.00	25.18
2052	NYSE	AKR	Tue, Nov 7, 2006	25.44	25.55	25.07	25.15
2051	NYSE	AKR	Mon, Nov 6, 2006	25.28	25.54	25.09	25.39
2050	NYSE	AKR	Fri, Nov 3, 2006	25.10	25.60	24.89	25.18
2049	NYSE	AKR	Thu, Nov 2, 2006	24.88	25.10	24.71	24.95
2048	NYSE	AKR	Wed, Nov 1, 2006	25.55	25.89	25.04	25.07
2047	NYSE	AKR	Tue, Oct 31, 2006	25.80	26.09	25.38	25.55
2046	NYSE	AKR	Mon, Oct 30, 2006	25.35	26.01	25.32	25.65
2045	NYSE	AKR	Fri, Oct 27, 2006	26.07	26.30	25.25	25.50
2044	NYSE	AKR	Thu, Oct 26, 2006	26.57	26.57	26.15	26.25
2043	NYSE	AKR	Wed, Oct 25, 2006	26.01	26.43	25.87	26.22
2042	NYSE	AKR	Tue, Oct 24, 2006	26.20	26.48	26.03	26.03
2041	NYSE	AKR	Mon, Oct 23, 2006	26.32	26.51	26.09	26.25
2040	NYSE	AKR	Fri, Oct 20, 2006	26.70	26.70	26.25	26.46
2039	NYSE	AKR	Thu, Oct 19, 2006	26.45	26.59	26.10	26.55
2038	NYSE	AKR	Wed, Oct 18, 2006	27.03	27.13	26.37	26.63
2037	NYSE	AKR	Tue, Oct 17, 2006	26.62	27.05	26.24	26.83
2036	NYSE	AKR	Mon, Oct 16, 2006	26.53	26.82	26.50	26.78
2035	NYSE	AKR	Fri, Oct 13, 2006	26.40	26.67	26.20	26.60
2034	NYSE	AKR	Thu, Oct 12, 2006	26.16	26.41	26.13	26.39
2033	NYSE	AKR	Wed, Oct 11, 2006	26.41	26.42	25.53	25.99
2032	NYSE	AKR	Tue, Oct 10, 2006	26.19	26.72	25.99	26.41
2031	NYSE	AKR	Mon, Oct 9, 2006	25.75	26.20	25.71	26.18
2030	NYSE	AKR	Fri, Oct 6, 2006	26.18	26.18	25.67	25.87
2029	NYSE	AKR	Thu, Oct 5, 2006	25.99	26.49	25.77	26.30
2028	NYSE	AKR	Wed, Oct 4, 2006	25.37	25.94	25.31	25.94
2027	NYSE	AKR	Tue, Oct 3, 2006	24.93	25.71	24.60	25.40
2026	NYSE	AKR	Mon, Oct 2, 2006	25.55	25.62	25.00	25.07
2025	NYSE	AKR	Fri, Sep 29, 2006	25.75	26.40	25.45	25.50
2024	NYSE	AKR	Thu, Sep 28, 2006	25.87	26.02	25.51	25.82
2023	NYSE	AKR	Wed, Sep 27, 2006	25.46	25.94	25.24	25.85
2022	NYSE	AKR	Tue, Sep 26, 2006	25.55	25.85	25.37	25.63
2021	NYSE	AKR	Mon, Sep 25, 2006	25.00	25.90	24.88	25.72
2020	NYSE	AKR	Fri, Sep 22, 2006	25.08	25.21	24.69	25.04
2019	NYSE	AKR	Thu, Sep 21, 2006	25.92	25.97	25.10	25.22
2018	NYSE	AKR	Wed, Sep 20, 2006	25.75	26.48	25.67	25.94
2017	NYSE	AKR	Tue, Sep 19, 2006	25.53	25.69	25.02	25.53
2016	NYSE	AKR	Mon, Sep 18, 2006	25.97	26.14	25.52	25.59
2015	NYSE	AKR	Fri, Sep 15, 2006	25.59	26.70	25.33	26.06
2014	NYSE	AKR	Thu, Sep 14, 2006	25.45	25.47	25.15	25.39
2013	NYSE	AKR	Wed, Sep 13, 2006	25.05	25.79	25.02	25.59
2012	NYSE	AKR	Tue, Sep 12, 2006	24.64	25.29	24.55	25.15
2011	NYSE	AKR	Mon, Sep 11, 2006	24.50	24.86	24.36	24.60
2010	NYSE	AKR	Fri, Sep 8, 2006	24.52	24.70	24.36	24.63
2009	NYSE	AKR	Thu, Sep 7, 2006	24.38	24.64	24.20	24.45
2008	NYSE	AKR	Wed, Sep 6, 2006	24.70	24.78	24.47	24.52
2007	NYSE	AKR	Tue, Sep 5, 2006	24.60	25.00	24.48	24.86
2006	NYSE	AKR	Fri, Sep 1, 2006	24.70	24.97	24.54	24.54
2005	NYSE	AKR	Thu, Aug 31, 2006	24.65	24.90	24.47	24.64
2004	NYSE	AKR	Wed, Aug 30, 2006	24.50	24.80	24.44	24.55
2003	NYSE	AKR	Tue, Aug 29, 2006	24.02	24.49	23.82	24.44
2002	NYSE	AKR	Mon, Aug 28, 2006	23.50	24.03	23.30	23.96
2001	NYSE	AKR	Fri, Aug 25, 2006	23.49	23.88	23.49	23.60
2000	NYSE	AKR	Thu, Aug 24, 2006	23.60	23.70	23.33	23.59
1999	NYSE	AKR	Wed, Aug 23, 2006	24.05	24.23	23.33	23.53
1998	NYSE	AKR	Tue, Aug 22, 2006	23.83	24.10	23.73	23.95
1997	NYSE	AKR	Mon, Aug 21, 2006	23.65	23.99	23.59	23.95
1996	NYSE	AKR	Fri, Aug 18, 2006	23.83	23.87	23.51	23.79
1995	NYSE	AKR	Thu, Aug 17, 2006	23.57	23.91	23.57	23.78
1994	NYSE	AKR	Wed, Aug 16, 2006	23.79	23.91	23.53	23.67
1993	NYSE	AKR	Tue, Aug 15, 2006	23.80	23.99	23.56	23.59
1992	NYSE	AKR	Mon, Aug 14, 2006	23.30	23.77	23.25	23.48
1991	NYSE	AKR	Fri, Aug 11, 2006	23.17	23.24	22.81	23.14
1990	NYSE	AKR	Thu, Aug 10, 2006	22.90	23.37	22.70	23.27
1989	NYSE	AKR	Wed, Aug 9, 2006	23.45	23.61	23.04	23.11
1988	NYSE	AKR	Tue, Aug 8, 2006	23.86	23.86	23.14	23.27
1987	NYSE	AKR	Mon, Aug 7, 2006	23.77	23.88	23.60	23.74
1986	NYSE	AKR	Fri, Aug 4, 2006	24.04	24.21	23.54	23.90
1985	NYSE	AKR	Thu, Aug 3, 2006	23.40	23.94	23.32	23.79
1984	NYSE	AKR	Wed, Aug 2, 2006	23.74	23.96	23.34	23.59
1983	NYSE	AKR	Tue, Aug 1, 2006	23.84	24.00	23.38	23.59
1982	NYSE	AKR	Mon, Jul 31, 2006	23.91	23.95	23.33	23.84
1981	NYSE	AKR	Fri, Jul 28, 2006	23.40	23.99	23.12	23.90
1980	NYSE	AKR	Thu, Jul 27, 2006	23.77	23.98	23.25	23.30
1979	NYSE	AKR	Wed, Jul 26, 2006	23.58	23.90	23.50	23.66
1978	NYSE	AKR	Tue, Jul 25, 2006	23.75	24.08	23.50	23.75
1977	NYSE	AKR	Mon, Jul 24, 2006	23.55	24.10	23.55	23.75
1976	NYSE	AKR	Fri, Jul 21, 2006	23.76	23.80	22.99	23.37
1975	NYSE	AKR	Thu, Jul 20, 2006	24.32	24.43	23.69	23.76
1974	NYSE	AKR	Wed, Jul 19, 2006	23.85	24.48	23.85	24.23
1973	NYSE	AKR	Tue, Jul 18, 2006	23.47	24.00	23.23	23.74
1972	NYSE	AKR	Mon, Jul 17, 2006	23.22	23.58	23.04	23.33
1971	NYSE	AKR	Fri, Jul 14, 2006	23.72	23.81	23.21	23.40
1970	NYSE	AKR	Thu, Jul 13, 2006	23.64	24.04	23.31	23.80
1969	NYSE	AKR	Wed, Jul 12, 2006	23.87	24.10	23.42	23.72
1968	NYSE	AKR	Tue, Jul 11, 2006	23.90	23.99	23.60	23.97
1967	NYSE	AKR	Mon, Jul 10, 2006	23.88	24.14	23.43	24.00
1966	NYSE	AKR	Fri, Jul 7, 2006	24.35	24.40	23.75	23.97
1965	NYSE	AKR	Thu, Jul 6, 2006	24.28	24.59	24.06	24.35
1964	NYSE	AKR	Wed, Jul 5, 2006	23.77	24.50	23.43	24.28
1963	NYSE	AKR	Mon, Jul 3, 2006	23.62	23.79	23.42	23.78
1962	NYSE	AKR	Fri, Jun 30, 2006	23.60	23.94	23.51	23.65
1961	NYSE	AKR	Thu, Jun 29, 2006	22.81	23.57	22.36	23.57
1960	NYSE	AKR	Wed, Jun 28, 2006	22.30	22.74	22.16	22.74
1959	NYSE	AKR	Tue, Jun 27, 2006	22.95	23.14	22.30	22.36
1958	NYSE	AKR	Mon, Jun 26, 2006	22.24	22.88	22.21	22.87
1957	NYSE	AKR	Fri, Jun 23, 2006	22.17	22.44	22.02	22.30
1956	NYSE	AKR	Thu, Jun 22, 2006	22.25	22.47	21.92	22.34
1955	NYSE	AKR	Wed, Jun 21, 2006	22.41	22.75	22.26	22.35
1954	NYSE	AKR	Tue, Jun 20, 2006	22.65	22.91	22.50	22.50
1953	NYSE	AKR	Mon, Jun 19, 2006	23.01	23.01	22.47	22.69
1952	NYSE	AKR	Fri, Jun 16, 2006	23.31	23.55	22.53	23.03
1951	NYSE	AKR	Thu, Jun 15, 2006	22.19	23.36	22.19	23.26
1950	NYSE	AKR	Wed, Jun 14, 2006	22.01	22.28	21.85	22.08
1949	NYSE	AKR	Tue, Jun 13, 2006	22.28	22.60	21.89	22.07
1948	NYSE	AKR	Mon, Jun 12, 2006	22.54	22.54	21.90	22.28
1947	NYSE	AKR	Fri, Jun 9, 2006	22.48	23.27	22.25	22.55
1946	NYSE	AKR	Thu, Jun 8, 2006	22.10	22.57	21.80	22.39
1945	NYSE	AKR	Wed, Jun 7, 2006	22.39	22.97	22.09	22.23
1944	NYSE	AKR	Tue, Jun 6, 2006	22.18	22.62	22.02	22.37
1943	NYSE	AKR	Mon, Jun 5, 2006	22.02	22.32	21.88	22.17
1942	NYSE	AKR	Fri, Jun 2, 2006	22.05	22.35	21.84	22.18
1941	NYSE	AKR	Thu, Jun 1, 2006	21.44	21.90	21.44	21.85
1940	NYSE	AKR	Wed, May 31, 2006	21.08	21.57	20.90	21.39
1939	NYSE	AKR	Tue, May 30, 2006	21.37	21.61	20.85	20.86
1938	NYSE	AKR	Fri, May 26, 2006	21.55	21.65	21.03	21.36
1937	NYSE	AKR	Thu, May 25, 2006	20.82	21.60	20.82	21.40
1936	NYSE	AKR	Wed, May 24, 2006	20.27	20.66	19.51	20.32
1935	NYSE	AKR	Tue, May 23, 2006	21.06	21.16	20.11	20.37
1934	NYSE	AKR	Mon, May 22, 2006	21.00	21.22	20.62	21.08
1933	NYSE	AKR	Fri, May 19, 2006	21.03	21.30	20.60	21.13
1932	NYSE	AKR	Thu, May 18, 2006	21.67	21.91	21.10	21.10
1931	NYSE	AKR	Wed, May 17, 2006	21.60	21.82	21.35	21.48
1930	NYSE	AKR	Tue, May 16, 2006	21.96	22.10	21.79	21.83
1929	NYSE	AKR	Mon, May 15, 2006	21.52	22.08	20.78	21.96
1928	NYSE	AKR	Fri, May 12, 2006	22.20	22.20	21.47	21.77
1927	NYSE	AKR	Thu, May 11, 2006	22.86	22.86	22.18	22.20
1926	NYSE	AKR	Wed, May 10, 2006	22.71	23.01	22.53	22.86
1925	NYSE	AKR	Tue, May 9, 2006	22.74	22.90	22.67	22.71
1924	NYSE	AKR	Mon, May 8, 2006	22.60	23.11	22.50	22.74
1923	NYSE	AKR	Fri, May 5, 2006	22.81	22.95	22.72	22.72
1922	NYSE	AKR	Thu, May 4, 2006	22.45	22.81	22.44	22.71
1921	NYSE	AKR	Wed, May 3, 2006	22.69	22.74	22.10	22.49
1920	NYSE	AKR	Tue, May 2, 2006	22.51	22.75	22.20	22.69
1919	NYSE	AKR	Mon, May 1, 2006	22.77	22.91	22.16	22.47
1918	NYSE	AKR	Fri, Apr 28, 2006	22.37	22.84	22.09	22.57
1917	NYSE	AKR	Thu, Apr 27, 2006	21.70	22.92	21.70	22.57
1916	NYSE	AKR	Wed, Apr 26, 2006	22.42	22.65	22.16	22.20
1915	NYSE	AKR	Tue, Apr 25, 2006	22.10	22.34	21.82	22.24
1914	NYSE	AKR	Mon, Apr 24, 2006	22.55	22.55	22.11	22.22
1913	NYSE	AKR	Fri, Apr 21, 2006	22.90	22.93	22.42	22.42
1912	NYSE	AKR	Thu, Apr 20, 2006	22.27	22.51	22.10	22.45
1911	NYSE	AKR	Wed, Apr 19, 2006	22.14	22.52	22.10	22.42
1910	NYSE	AKR	Tue, Apr 18, 2006	21.40	22.22	21.40	22.13
1909	NYSE	AKR	Mon, Apr 17, 2006	21.01	21.45	20.81	21.32
1908	NYSE	AKR	Thu, Apr 13, 2006	21.62	21.67	21.00	21.15
1907	NYSE	AKR	Wed, Apr 12, 2006	21.67	21.81	21.16	21.57
1906	NYSE	AKR	Tue, Apr 11, 2006	21.65	21.71	20.90	21.17
1905	NYSE	AKR	Mon, Apr 10, 2006	22.00	22.16	21.60	21.61
1904	NYSE	AKR	Fri, Apr 7, 2006	22.80	22.80	21.94	22.00
1903	NYSE	AKR	Thu, Apr 6, 2006	22.68	22.95	22.63	22.80
1902	NYSE	AKR	Wed, Apr 5, 2006	22.85	23.12	22.77	22.84
1901	NYSE	AKR	Tue, Apr 4, 2006	22.99	23.04	22.72	22.80
1900	NYSE	AKR	Mon, Apr 3, 2006	23.55	23.57	22.88	22.99
1899	NYSE	AKR	Fri, Mar 31, 2006	23.15	23.55	22.77	23.55
1898	NYSE	AKR	Thu, Mar 30, 2006	22.95	23.16	22.76	23.00
1897	NYSE	AKR	Wed, Mar 29, 2006	22.69	23.23	22.69	23.08
1896	NYSE	AKR	Tue, Mar 28, 2006	22.80	22.88	22.42	22.70
1895	NYSE	AKR	Mon, Mar 27, 2006	23.43	23.43	22.73	22.80
1894	NYSE	AKR	Fri, Mar 24, 2006	23.60	23.60	23.07	23.46
1893	NYSE	AKR	Thu, Mar 23, 2006	22.86	23.48	22.82	23.48
1892	NYSE	AKR	Wed, Mar 22, 2006	22.77	23.07	22.53	22.85
1891	NYSE	AKR	Tue, Mar 21, 2006	23.36	23.36	22.60	22.77
1890	NYSE	AKR	Mon, Mar 20, 2006	23.91	24.08	23.41	23.50
1889	NYSE	AKR	Fri, Mar 17, 2006	23.74	24.21	23.39	24.06
1888	NYSE	AKR	Thu, Mar 16, 2006	23.16	23.72	23.16	23.62
1887	NYSE	AKR	Wed, Mar 15, 2006	22.87	23.28	22.75	23.24
1886	NYSE	AKR	Tue, Mar 14, 2006	23.03	23.04	22.57	23.00
1885	NYSE	AKR	Mon, Mar 13, 2006	23.08	23.29	22.78	23.04
1884	NYSE	AKR	Fri, Mar 10, 2006	22.69	22.98	22.68	22.98
1883	NYSE	AKR	Thu, Mar 9, 2006	21.93	22.69	21.93	22.69
1882	NYSE	AKR	Wed, Mar 8, 2006	22.29	22.42	21.90	22.00
1881	NYSE	AKR	Tue, Mar 7, 2006	23.01	23.01	22.27	22.29
1880	NYSE	AKR	Mon, Mar 6, 2006	23.07	23.30	22.97	23.13
1879	NYSE	AKR	Fri, Mar 3, 2006	22.80	23.36	22.69	22.96
1878	NYSE	AKR	Thu, Mar 2, 2006	22.56	22.95	22.30	22.89
1877	NYSE	AKR	Wed, Mar 1, 2006	21.93	22.56	21.85	22.56
1876	NYSE	AKR	Tue, Feb 28, 2006	21.62	22.01	21.62	21.93
1875	NYSE	AKR	Mon, Feb 27, 2006	21.75	21.86	21.59	21.74
1874	NYSE	AKR	Fri, Feb 24, 2006	21.68	21.80	21.49	21.75
1873	NYSE	AKR	Thu, Feb 23, 2006	21.89	22.09	21.68	21.73
1872	NYSE	AKR	Wed, Feb 22, 2006	21.45	21.90	21.32	21.89
1871	NYSE	AKR	Tue, Feb 21, 2006	21.48	21.54	21.20	21.36
1870	NYSE	AKR	Fri, Feb 17, 2006	21.74	21.75	21.40	21.51
1869	NYSE	AKR	Thu, Feb 16, 2006	21.59	21.75	21.50	21.70
1868	NYSE	AKR	Wed, Feb 15, 2006	21.33	21.68	21.26	21.52
1867	NYSE	AKR	Tue, Feb 14, 2006	21.08	21.45	20.87	21.29
1866	NYSE	AKR	Mon, Feb 13, 2006	21.01	21.28	20.97	21.02
1865	NYSE	AKR	Fri, Feb 10, 2006	20.92	21.18	20.75	21.13
1864	NYSE	AKR	Thu, Feb 9, 2006	21.00	21.24	20.86	20.92
1863	NYSE	AKR	Wed, Feb 8, 2006	20.90	20.97	20.62	20.93
1862	NYSE	AKR	Tue, Feb 7, 2006	20.87	21.17	20.71	20.79
1861	NYSE	AKR	Mon, Feb 6, 2006	20.78	20.88	20.67	20.88
1860	NYSE	AKR	Fri, Feb 3, 2006	20.85	20.95	20.64	20.79
1859	NYSE	AKR	Thu, Feb 2, 2006	21.26	21.27	20.87	20.95
1858	NYSE	AKR	Wed, Feb 1, 2006	21.32	21.40	21.20	21.28
1857	NYSE	AKR	Tue, Jan 31, 2006	21.05	21.39	20.91	21.33
1856	NYSE	AKR	Mon, Jan 30, 2006	21.33	21.33	21.00	21.15
1855	NYSE	AKR	Fri, Jan 27, 2006	21.06	21.30	20.86	21.24
1854	NYSE	AKR	Thu, Jan 26, 2006	20.85	20.96	20.61	20.96
1853	NYSE	AKR	Wed, Jan 25, 2006	20.90	20.90	20.57	20.71
1852	NYSE	AKR	Tue, Jan 24, 2006	20.56	20.91	20.56	20.78
1851	NYSE	AKR	Mon, Jan 23, 2006	20.62	20.70	20.28	20.60
1850	NYSE	AKR	Fri, Jan 20, 2006	20.93	20.93	20.48	20.62
1849	NYSE	AKR	Thu, Jan 19, 2006	20.40	20.82	20.40	20.82
1848	NYSE	AKR	Wed, Jan 18, 2006	20.40	20.52	20.11	20.39
1847	NYSE	AKR	Tue, Jan 17, 2006	20.99	20.99	20.48	20.55
1846	NYSE	AKR	Fri, Jan 13, 2006	21.28	21.28	20.72	20.92
1845	NYSE	AKR	Thu, Jan 12, 2006	21.00	21.28	20.93	21.28
1844	NYSE	AKR	Wed, Jan 11, 2006	20.90	21.01	20.62	20.99
1843	NYSE	AKR	Tue, Jan 10, 2006	20.52	21.02	20.43	20.90
1842	NYSE	AKR	Mon, Jan 9, 2006	20.60	20.75	20.51	20.68
1841	NYSE	AKR	Fri, Jan 6, 2006	21.04	21.04	20.25	20.69
1840	NYSE	AKR	Thu, Jan 5, 2006	20.34	20.55	20.33	20.46
1839	NYSE	AKR	Wed, Jan 4, 2006	20.44	20.47	20.27	20.44
1838	NYSE	AKR	Tue, Jan 3, 2006	20.10	20.39	19.79	20.35
1837	NYSE	AKR	Fri, Dec 30, 2005	19.81	20.05	19.68	20.05
1836	NYSE	AKR	Thu, Dec 29, 2005	20.04	20.04	19.82	19.96
1835	NYSE	AKR	Wed, Dec 28, 2005	19.82	19.99	19.74	19.99
1834	NYSE	AKR	Tue, Dec 27, 2005	20.38	20.38	19.94	19.94
1833	NYSE	AKR	Fri, Dec 23, 2005	20.39	20.39	20.18	20.32
1832	NYSE	AKR	Thu, Dec 22, 2005	20.24	20.29	19.90	20.29
1831	NYSE	AKR	Wed, Dec 21, 2005	19.86	20.30	19.86	20.14
1830	NYSE	AKR	Tue, Dec 20, 2005	19.77	20.04	19.65	19.86
1829	NYSE	AKR	Mon, Dec 19, 2005	20.17	20.18	19.81	19.81
1828	NYSE	AKR	Fri, Dec 16, 2005	20.17	20.48	20.02	20.31
1827	NYSE	AKR	Thu, Dec 15, 2005	20.20	20.29	20.10	20.12
1826	NYSE	AKR	Wed, Dec 14, 2005	20.29	20.41	20.19	20.26
1825	NYSE	AKR	Tue, Dec 13, 2005	20.14	20.25	20.00	20.19
1824	NYSE	AKR	Mon, Dec 12, 2005	20.05	20.23	19.95	20.14
1823	NYSE	AKR	Fri, Dec 9, 2005	20.05	20.05	19.41	20.05
1822	NYSE	AKR	Thu, Dec 8, 2005	19.71	20.10	19.71	20.04
1821	NYSE	AKR	Wed, Dec 7, 2005	20.59	20.59	19.60	19.70
1820	NYSE	AKR	Tue, Dec 6, 2005	20.45	20.65	20.38	20.50
1819	NYSE	AKR	Mon, Dec 5, 2005	20.66	20.66	20.23	20.41
1818	NYSE	AKR	Fri, Dec 2, 2005	20.65	20.79	20.40	20.76
1817	NYSE	AKR	Thu, Dec 1, 2005	20.58	20.73	20.50	20.72
1816	NYSE	AKR	Wed, Nov 30, 2005	20.42	20.50	20.15	20.48
1815	NYSE	AKR	Tue, Nov 29, 2005	20.28	20.49	20.26	20.40
1814	NYSE	AKR	Mon, Nov 28, 2005	20.47	20.47	20.19	20.19
1813	NYSE	AKR	Fri, Nov 25, 2005	20.19	20.48	20.19	20.47
1812	NYSE	AKR	Wed, Nov 23, 2005	20.20	20.32	19.97	20.19
1811	NYSE	AKR	Tue, Nov 22, 2005	20.01	20.23	19.92	20.20
1810	NYSE	AKR	Mon, Nov 21, 2005	20.04	20.23	19.90	20.07
1809	NYSE	AKR	Fri, Nov 18, 2005	20.02	20.03	19.84	20.02
1808	NYSE	AKR	Thu, Nov 17, 2005	19.50	19.87	19.49	19.81
1807	NYSE	AKR	Wed, Nov 16, 2005	19.67	19.80	19.33	19.44
1806	NYSE	AKR	Tue, Nov 15, 2005	19.44	19.70	19.39	19.66
1805	NYSE	AKR	Mon, Nov 14, 2005	19.83	19.90	19.44	19.46
1804	NYSE	AKR	Fri, Nov 11, 2005	19.27	19.77	19.26	19.75
1803	NYSE	AKR	Thu, Nov 10, 2005	19.14	19.40	19.00	19.30
1802	NYSE	AKR	Wed, Nov 9, 2005	19.17	19.41	19.11	19.14
1801	NYSE	AKR	Tue, Nov 8, 2005	19.07	19.27	18.90	19.17
1800	NYSE	AKR	Mon, Nov 7, 2005	19.25	19.30	19.07	19.17
1799	NYSE	AKR	Fri, Nov 4, 2005	19.03	19.21	19.02	19.20
1798	NYSE	AKR	Thu, Nov 3, 2005	19.14	19.43	18.96	19.03
1797	NYSE	AKR	Wed, Nov 2, 2005	18.68	19.00	18.61	19.00
1796	NYSE	AKR	Tue, Nov 1, 2005	18.88	18.96	18.62	18.74
1795	NYSE	AKR	Mon, Oct 31, 2005	18.75	19.12	18.75	19.00
1794	NYSE	AKR	Fri, Oct 28, 2005	18.63	18.94	18.60	18.70
1793	NYSE	AKR	Thu, Oct 27, 2005	18.54	18.56	18.34	18.50
1792	NYSE	AKR	Wed, Oct 26, 2005	18.63	18.78	18.41	18.59
1791	NYSE	AKR	Tue, Oct 25, 2005	18.60	18.79	18.50	18.79
1790	NYSE	AKR	Mon, Oct 24, 2005	18.35	18.63	18.35	18.62
1789	NYSE	AKR	Fri, Oct 21, 2005	17.88	18.32	17.88	18.29
1788	NYSE	AKR	Thu, Oct 20, 2005	17.95	18.07	17.54	17.81
1787	NYSE	AKR	Wed, Oct 19, 2005	17.15	18.00	17.10	18.00
1786	NYSE	AKR	Tue, Oct 18, 2005	17.42	17.64	17.18	17.19
1785	NYSE	AKR	Mon, Oct 17, 2005	17.61	17.63	17.21	17.41
1784	NYSE	AKR	Fri, Oct 14, 2005	17.25	17.61	17.04	17.61
1783	NYSE	AKR	Thu, Oct 13, 2005	16.58	17.18	16.53	17.01
1782	NYSE	AKR	Wed, Oct 12, 2005	17.10	17.19	16.51	16.66
1781	NYSE	AKR	Tue, Oct 11, 2005	17.15	17.36	17.09	17.10
1780	NYSE	AKR	Mon, Oct 10, 2005	18.27	18.27	17.06	17.10
1779	NYSE	AKR	Fri, Oct 7, 2005	17.50	17.80	17.32	17.32
1778	NYSE	AKR	Thu, Oct 6, 2005	17.15	17.51	17.00	17.43
1777	NYSE	AKR	Wed, Oct 5, 2005	17.60	17.62	17.15	17.15
1776	NYSE	AKR	Tue, Oct 4, 2005	17.93	18.01	17.54	17.54
1775	NYSE	AKR	Mon, Oct 3, 2005	17.99	18.16	17.86	17.90
1774	NYSE	AKR	Fri, Sep 30, 2005	17.89	18.05	17.83	17.99
1773	NYSE	AKR	Thu, Sep 29, 2005	17.58	17.95	17.52	17.89
1772	NYSE	AKR	Wed, Sep 28, 2005	17.66	17.76	17.50	17.58
1771	NYSE	AKR	Tue, Sep 27, 2005	17.91	17.99	17.63	17.74
1770	NYSE	AKR	Mon, Sep 26, 2005	18.12	18.12	17.60	17.90
1769	NYSE	AKR	Fri, Sep 23, 2005	17.87	18.15	17.58	17.98
1768	NYSE	AKR	Thu, Sep 22, 2005	18.15	18.15	17.80	17.85
1767	NYSE	AKR	Wed, Sep 21, 2005	18.16	18.16	17.84	17.93
1766	NYSE	AKR	Tue, Sep 20, 2005	18.04	18.37	18.04	18.26
1765	NYSE	AKR	Mon, Sep 19, 2005	18.28	18.28	17.99	18.00
1764	NYSE	AKR	Fri, Sep 16, 2005	18.23	18.28	17.92	18.28
1763	NYSE	AKR	Thu, Sep 15, 2005	17.79	18.10	17.79	18.09
1762	NYSE	AKR	Wed, Sep 14, 2005	18.15	18.25	17.75	17.76
1761	NYSE	AKR	Tue, Sep 13, 2005	18.23	18.31	18.03	18.14
1760	NYSE	AKR	Mon, Sep 12, 2005	18.14	18.30	18.02	18.22
1759	NYSE	AKR	Fri, Sep 9, 2005	18.03	18.23	17.95	18.14
1758	NYSE	AKR	Thu, Sep 8, 2005	18.01	18.16	17.87	18.00
1757	NYSE	AKR	Wed, Sep 7, 2005	18.19	18.19	17.99	18.10
1756	NYSE	AKR	Tue, Sep 6, 2005	17.69	18.24	17.69	18.23
1755	NYSE	AKR	Fri, Sep 2, 2005	17.84	17.86	17.59	17.64
1754	NYSE	AKR	Thu, Sep 1, 2005	17.69	17.86	17.60	17.86
1753	NYSE	AKR	Wed, Aug 31, 2005	17.48	17.80	17.42	17.70
1752	NYSE	AKR	Tue, Aug 30, 2005	17.52	17.56	17.39	17.45
1751	NYSE	AKR	Mon, Aug 29, 2005	17.63	17.65	17.38	17.48
1750	NYSE	AKR	Fri, Aug 26, 2005	17.93	17.95	17.57	17.64
1749	NYSE	AKR	Thu, Aug 25, 2005	17.94	18.06	17.86	17.94
1748	NYSE	AKR	Wed, Aug 24, 2005	17.78	18.18	17.78	17.93
1747	NYSE	AKR	Tue, Aug 23, 2005	17.66	17.83	17.51	17.77
1746	NYSE	AKR	Mon, Aug 22, 2005	17.72	17.84	17.51	17.65
1745	NYSE	AKR	Fri, Aug 19, 2005	17.89	17.91	17.62	17.62
1744	NYSE	AKR	Thu, Aug 18, 2005	17.97	18.03	17.73	17.89
1743	NYSE	AKR	Wed, Aug 17, 2005	17.91	18.25	17.84	18.01
1742	NYSE	AKR	Tue, Aug 16, 2005	17.95	18.00	17.80	17.91
1741	NYSE	AKR	Mon, Aug 15, 2005	17.60	17.96	17.52	17.96
1740	NYSE	AKR	Fri, Aug 12, 2005	17.80	17.80	17.51	17.67
1739	NYSE	AKR	Thu, Aug 11, 2005	17.51	17.86	17.41	17.80
1738	NYSE	AKR	Wed, Aug 10, 2005	17.72	17.73	17.41	17.51
1737	NYSE	AKR	Tue, Aug 9, 2005	17.84	17.96	17.63	17.63
1736	NYSE	AKR	Mon, Aug 8, 2005	18.18	18.30	17.63	17.71
1735	NYSE	AKR	Fri, Aug 5, 2005	18.97	18.97	18.23	18.31
1734	NYSE	AKR	Thu, Aug 4, 2005	19.16	19.16	18.82	18.97
1733	NYSE	AKR	Wed, Aug 3, 2005	19.20	19.24	19.14	19.20
1732	NYSE	AKR	Tue, Aug 2, 2005	19.24	19.38	19.15	19.20
1731	NYSE	AKR	Mon, Aug 1, 2005	19.04	19.34	19.04	19.20
1730	NYSE	AKR	Fri, Jul 29, 2005	18.98	19.14	18.89	19.00
1729	NYSE	AKR	Thu, Jul 28, 2005	18.81	19.11	18.80	19.00
1728	NYSE	AKR	Wed, Jul 27, 2005	18.80	18.95	18.67	18.80
1727	NYSE	AKR	Tue, Jul 26, 2005	18.90	19.00	18.80	18.89
1726	NYSE	AKR	Mon, Jul 25, 2005	18.93	19.06	18.78	18.88
1725	NYSE	AKR	Fri, Jul 22, 2005	18.76	18.93	18.54	18.93
1724	NYSE	AKR	Thu, Jul 21, 2005	19.20	19.20	18.65	18.76
1723	NYSE	AKR	Wed, Jul 20, 2005	19.00	19.20	19.00	19.20
1722	NYSE	AKR	Tue, Jul 19, 2005	18.96	19.06	18.87	18.98
1721	NYSE	AKR	Mon, Jul 18, 2005	19.13	19.22	18.70	18.93
1720	NYSE	AKR	Fri, Jul 15, 2005	19.00	19.13	18.90	19.13
1719	NYSE	AKR	Thu, Jul 14, 2005	19.20	19.21	18.83	19.00
1718	NYSE	AKR	Wed, Jul 13, 2005	19.72	19.74	19.49	19.50
1717	NYSE	AKR	Tue, Jul 12, 2005	19.88	19.90	19.67	19.68
1716	NYSE	AKR	Mon, Jul 11, 2005	19.60	20.13	19.60	19.89
1715	NYSE	AKR	Fri, Jul 8, 2005	19.09	19.79	19.09	19.79
1714	NYSE	AKR	Thu, Jul 7, 2005	19.00	19.17	18.99	19.09
1713	NYSE	AKR	Wed, Jul 6, 2005	19.23	19.25	18.95	19.00
1712	NYSE	AKR	Tue, Jul 5, 2005	18.90	19.26	18.90	19.23
1711	NYSE	AKR	Fri, Jul 1, 2005	18.45	18.95	18.45	18.95
1710	NYSE	AKR	Thu, Jun 30, 2005	18.50	18.68	18.50	18.65
1709	NYSE	AKR	Wed, Jun 29, 2005	18.43	18.59	18.36	18.52
1708	NYSE	AKR	Tue, Jun 28, 2005	18.28	18.42	18.26	18.42
1707	NYSE	AKR	Mon, Jun 27, 2005	18.25	18.47	18.15	18.36
1706	NYSE	AKR	Fri, Jun 24, 2005	18.05	18.25	17.99	18.05
1705	NYSE	AKR	Thu, Jun 23, 2005	18.14	18.40	18.04	18.05
1704	NYSE	AKR	Wed, Jun 22, 2005	18.23	18.25	18.07	18.14
1703	NYSE	AKR	Tue, Jun 21, 2005	18.16	18.20	18.14	18.17
1702	NYSE	AKR	Mon, Jun 20, 2005	18.27	18.34	18.09	18.15
1701	NYSE	AKR	Fri, Jun 17, 2005	18.35	18.35	18.15	18.26
1700	NYSE	AKR	Thu, Jun 16, 2005	17.94	18.15	17.80	18.15
1699	NYSE	AKR	Wed, Jun 15, 2005	17.70	17.94	17.50	17.94
1698	NYSE	AKR	Tue, Jun 14, 2005	17.29	17.67	17.29	17.67
1697	NYSE	AKR	Mon, Jun 13, 2005	17.34	17.40	17.27	17.35
1696	NYSE	AKR	Fri, Jun 10, 2005	17.33	17.41	17.24	17.34
1695	NYSE	AKR	Thu, Jun 9, 2005	17.10	17.39	17.00	17.39
1694	NYSE	AKR	Wed, Jun 8, 2005	17.26	17.40	17.15	17.15
1693	NYSE	AKR	Tue, Jun 7, 2005	17.05	17.37	16.96	17.25
1692	NYSE	AKR	Mon, Jun 6, 2005	16.94	17.09	16.94	17.04
1691	NYSE	AKR	Fri, Jun 3, 2005	17.00	17.03	16.87	16.89
1690	NYSE	AKR	Thu, Jun 2, 2005	16.89	17.00	16.88	16.95
1689	NYSE	AKR	Wed, Jun 1, 2005	16.97	17.09	16.89	16.92
1688	NYSE	AKR	Tue, May 31, 2005	16.99	17.02	16.87	16.95
1687	NYSE	AKR	Fri, May 27, 2005	16.86	16.98	16.81	16.98
1686	NYSE	AKR	Thu, May 26, 2005	16.99	17.05	16.84	16.94
1685	NYSE	AKR	Wed, May 25, 2005	17.48	17.48	16.75	16.94
1684	NYSE	AKR	Tue, May 24, 2005	16.28	16.46	16.20	16.36
1683	NYSE	AKR	Mon, May 23, 2005	16.24	16.43	16.12	16.31
1682	NYSE	AKR	Fri, May 20, 2005	16.19	16.23	16.05	16.19
1681	NYSE	AKR	Thu, May 19, 2005	16.04	16.30	16.03	16.15
1680	NYSE	AKR	Wed, May 18, 2005	15.90	16.10	15.82	16.04
1679	NYSE	AKR	Tue, May 17, 2005	15.81	15.90	15.74	15.90
1678	NYSE	AKR	Mon, May 16, 2005	15.52	15.90	15.52	15.90
1677	NYSE	AKR	Fri, May 13, 2005	15.86	15.90	15.56	15.58
1676	NYSE	AKR	Thu, May 12, 2005	16.00	16.05	15.75	15.86
1675	NYSE	AKR	Wed, May 11, 2005	16.00	16.10	15.82	16.00
1674	NYSE	AKR	Tue, May 10, 2005	15.90	16.02	15.90	16.00
1673	NYSE	AKR	Mon, May 9, 2005	15.84	16.01	15.74	16.00
1672	NYSE	AKR	Fri, May 6, 2005	16.00	16.00	15.80	15.80
1671	NYSE	AKR	Thu, May 5, 2005	15.95	16.01	15.82	16.00
1670	NYSE	AKR	Wed, May 4, 2005	15.88	16.16	15.85	16.00
1669	NYSE	AKR	Tue, May 3, 2005	15.95	15.96	15.75	15.88
1668	NYSE	AKR	Mon, May 2, 2005	16.05	16.05	15.86	15.95
1667	NYSE	AKR	Fri, Apr 29, 2005	15.77	16.10	15.58	16.05
1666	NYSE	AKR	Thu, Apr 28, 2005	15.80	15.94	15.60	15.76
1665	NYSE	AKR	Wed, Apr 27, 2005	15.88	15.97	15.55	15.84
1664	NYSE	AKR	Tue, Apr 26, 2005	15.70	15.95	15.50	15.95
1663	NYSE	AKR	Mon, Apr 25, 2005	15.75	15.77	15.54	15.74
1662	NYSE	AKR	Fri, Apr 22, 2005	15.55	15.80	15.52	15.69
1661	NYSE	AKR	Thu, Apr 21, 2005	15.66	15.70	15.40	15.65
1660	NYSE	AKR	Wed, Apr 20, 2005	15.64	15.64	15.37	15.56
1659	NYSE	AKR	Tue, Apr 19, 2005	15.52	15.70	15.40	15.67
1658	NYSE	AKR	Mon, Apr 18, 2005	15.59	15.72	15.49	15.70
1657	NYSE	AKR	Fri, Apr 15, 2005	15.55	15.61	15.25	15.53
1656	NYSE	AKR	Thu, Apr 14, 2005	15.63	15.72	15.50	15.53
1655	NYSE	AKR	Wed, Apr 13, 2005	15.88	15.88	15.51	15.53
1654	NYSE	AKR	Tue, Apr 12, 2005	15.57	15.90	15.36	15.89
1653	NYSE	AKR	Mon, Apr 11, 2005	15.67	15.70	15.50	15.55
1652	NYSE	AKR	Fri, Apr 8, 2005	15.60	15.76	15.51	15.60
1651	NYSE	AKR	Thu, Apr 7, 2005	15.67	15.74	15.61	15.70
1650	NYSE	AKR	Wed, Apr 6, 2005	16.13	16.23	15.70	15.73
1649	NYSE	AKR	Tue, Apr 5, 2005	16.02	16.15	16.02	16.03
1648	NYSE	AKR	Mon, Apr 4, 2005	15.97	16.08	15.75	16.04
1647	NYSE	AKR	Fri, Apr 1, 2005	16.18	16.18	15.72	15.98
1646	NYSE	AKR	Thu, Mar 31, 2005	16.02	16.16	15.90	16.08
1645	NYSE	AKR	Wed, Mar 30, 2005	15.78	16.08	15.78	16.08
1644	NYSE	AKR	Tue, Mar 29, 2005	15.52	15.68	15.40	15.68
1643	NYSE	AKR	Mon, Mar 28, 2005	15.91	16.07	15.56	15.60
1642	NYSE	AKR	Thu, Mar 24, 2005	15.77	15.94	15.75	15.91
1641	NYSE	AKR	Wed, Mar 23, 2005	16.01	16.01	15.65	15.67
1640	NYSE	AKR	Tue, Mar 22, 2005	16.14	16.24	16.00	16.01
1639	NYSE	AKR	Mon, Mar 21, 2005	16.01	16.10	16.00	16.04
1638	NYSE	AKR	Fri, Mar 18, 2005	16.20	16.20	15.95	16.01
1637	NYSE	AKR	Thu, Mar 17, 2005	16.26	16.26	15.97	16.03
1636	NYSE	AKR	Wed, Mar 16, 2005	16.22	16.34	16.07	16.25
1635	NYSE	AKR	Tue, Mar 15, 2005	16.25	16.44	16.21	16.22
1634	NYSE	AKR	Mon, Mar 14, 2005	16.10	16.18	15.92	16.18
1633	NYSE	AKR	Fri, Mar 11, 2005	15.93	16.10	15.93	16.00
1632	NYSE	AKR	Thu, Mar 10, 2005	16.00	16.17	15.88	15.97
1631	NYSE	AKR	Wed, Mar 9, 2005	16.15	16.16	15.86	15.90
1630	NYSE	AKR	Tue, Mar 8, 2005	16.45	16.45	16.21	16.25
1629	NYSE	AKR	Mon, Mar 7, 2005	16.58	16.67	16.43	16.45
1628	NYSE	AKR	Fri, Mar 4, 2005	16.47	16.57	16.30	16.57
1627	NYSE	AKR	Thu, Mar 3, 2005	16.17	16.32	16.05	16.32
1626	NYSE	AKR	Wed, Mar 2, 2005	16.06	16.34	16.01	16.07
1625	NYSE	AKR	Tue, Mar 1, 2005	15.92	16.20	15.91	16.16
1624	NYSE	AKR	Mon, Feb 28, 2005	16.19	16.23	15.80	15.90
1623	NYSE	AKR	Fri, Feb 25, 2005	16.06	16.34	16.04	16.16
1622	NYSE	AKR	Thu, Feb 24, 2005	16.22	16.23	15.95	16.15
1621	NYSE	AKR	Wed, Feb 23, 2005	16.09	16.13	15.96	16.08
1620	NYSE	AKR	Tue, Feb 22, 2005	16.15	16.16	15.96	15.96
1619	NYSE	AKR	Fri, Feb 18, 2005	16.46	16.50	16.10	16.19
1618	NYSE	AKR	Thu, Feb 17, 2005	16.65	16.76	16.45	16.46
1617	NYSE	AKR	Wed, Feb 16, 2005	16.35	16.67	16.29	16.60
1616	NYSE	AKR	Tue, Feb 15, 2005	16.15	16.40	16.15	16.40
1615	NYSE	AKR	Mon, Feb 14, 2005	16.05	16.19	16.03	16.19
1614	NYSE	AKR	Fri, Feb 11, 2005	15.90	16.05	15.85	16.05
1613	NYSE	AKR	Thu, Feb 10, 2005	15.90	16.02	15.86	15.93
1612	NYSE	AKR	Wed, Feb 9, 2005	16.11	16.11	15.86	15.87
1611	NYSE	AKR	Tue, Feb 8, 2005	15.96	16.15	15.96	16.14
1610	NYSE	AKR	Mon, Feb 7, 2005	16.06	16.14	15.93	16.00
1609	NYSE	AKR	Fri, Feb 4, 2005	15.74	16.07	15.74	16.01
1608	NYSE	AKR	Thu, Feb 3, 2005	16.12	16.15	15.69	15.70
1607	NYSE	AKR	Wed, Feb 2, 2005	15.70	16.09	15.70	16.00
1606	NYSE	AKR	Tue, Feb 1, 2005	16.08	16.12	15.74	15.74
1605	NYSE	AKR	Mon, Jan 31, 2005	16.13	16.25	15.98	16.06
1604	NYSE	AKR	Fri, Jan 28, 2005	16.15	16.19	15.77	15.93
1603	NYSE	AKR	Thu, Jan 27, 2005	15.90	16.06	15.77	15.99
1602	NYSE	AKR	Wed, Jan 26, 2005	15.80	16.00	15.80	16.00
1601	NYSE	AKR	Tue, Jan 25, 2005	15.77	15.97	15.72	15.73
1600	NYSE	AKR	Mon, Jan 24, 2005	16.05	16.15	15.77	15.78
1599	NYSE	AKR	Fri, Jan 21, 2005	16.00	16.19	15.87	15.99
1598	NYSE	AKR	Thu, Jan 20, 2005	16.32	16.38	15.98	15.98
1597	NYSE	AKR	Wed, Jan 19, 2005	16.45	16.53	16.24	16.37
1596	NYSE	AKR	Tue, Jan 18, 2005	15.78	16.35	15.76	16.35
1595	NYSE	AKR	Fri, Jan 14, 2005	15.69	15.82	15.58	15.82
1594	NYSE	AKR	Thu, Jan 13, 2005	15.85	15.95	15.65	15.70
1593	NYSE	AKR	Wed, Jan 12, 2005	16.00	16.05	15.66	15.85
1592	NYSE	AKR	Tue, Jan 11, 2005	16.01	16.07	15.95	16.01
1591	NYSE	AKR	Mon, Jan 10, 2005	15.98	16.13	15.89	16.02
1590	NYSE	AKR	Fri, Jan 7, 2005	16.19	16.25	15.95	15.98
1589	NYSE	AKR	Thu, Jan 6, 2005	16.00	16.14	15.92	16.01
1588	NYSE	AKR	Wed, Jan 5, 2005	16.15	16.18	16.00	16.00
1587	NYSE	AKR	Tue, Jan 4, 2005	16.45	16.45	16.21	16.25
1586	NYSE	AKR	Mon, Jan 3, 2005	16.31	16.47	16.23	16.40
1585	NYSE	AKR	Fri, Dec 31, 2004	16.25	16.49	16.23	16.30
1584	NYSE	AKR	Thu, Dec 30, 2004	16.15	16.35	16.15	16.31
1583	NYSE	AKR	Wed, Dec 29, 2004	15.55	16.23	15.52	16.20
1582	NYSE	AKR	Tue, Dec 28, 2004	16.27	16.71	16.23	16.43
1581	NYSE	AKR	Mon, Dec 27, 2004	16.22	16.34	16.16	16.27
1580	NYSE	AKR	Thu, Dec 23, 2004	16.07	16.22	16.04	16.17
1579	NYSE	AKR	Wed, Dec 22, 2004	15.85	16.07	15.85	16.01
1578	NYSE	AKR	Tue, Dec 21, 2004	15.80	15.85	15.71	15.85
1577	NYSE	AKR	Mon, Dec 20, 2004	15.69	15.74	15.55	15.74
1576	NYSE	AKR	Fri, Dec 17, 2004	15.43	15.72	15.31	15.69
1575	NYSE	AKR	Thu, Dec 16, 2004	15.55	15.68	15.34	15.42
1574	NYSE	AKR	Wed, Dec 15, 2004	15.57	15.70	15.51	15.66
1573	NYSE	AKR	Tue, Dec 14, 2004	15.50	15.60	15.48	15.57
1572	NYSE	AKR	Mon, Dec 13, 2004	15.50	15.55	15.37	15.55
1571	NYSE	AKR	Fri, Dec 10, 2004	15.57	15.57	15.46	15.49
1570	NYSE	AKR	Thu, Dec 9, 2004	15.45	15.57	15.29	15.57
1569	NYSE	AKR	Wed, Dec 8, 2004	15.26	15.50	15.25	15.50
1568	NYSE	AKR	Tue, Dec 7, 2004	15.38	15.40	15.15	15.25
1567	NYSE	AKR	Mon, Dec 6, 2004	15.30	15.47	15.22	15.44
1566	NYSE	AKR	Fri, Dec 3, 2004	15.32	15.40	15.19	15.39
1565	NYSE	AKR	Thu, Dec 2, 2004	15.15	15.38	14.94	15.32
1564	NYSE	AKR	Wed, Dec 1, 2004	15.15	15.30	15.14	15.30
1563	NYSE	AKR	Tue, Nov 30, 2004	15.30	15.30	15.15	15.15
1562	NYSE	AKR	Mon, Nov 29, 2004	15.11	15.30	14.86	15.29
1561	NYSE	AKR	Fri, Nov 26, 2004	15.29	15.29	15.10	15.11
1560	NYSE	AKR	Wed, Nov 24, 2004	15.25	15.29	15.13	15.29
1559	NYSE	AKR	Tue, Nov 23, 2004	15.03	15.16	14.70	15.16
1558	NYSE	AKR	Mon, Nov 22, 2004	15.00	15.13	14.94	15.02
1557	NYSE	AKR	Fri, Nov 19, 2004	14.95	15.03	14.90	15.00
1556	NYSE	AKR	Thu, Nov 18, 2004	15.15	15.24	14.90	15.10
1555	NYSE	AKR	Wed, Nov 17, 2004	15.26	15.33	15.15	15.16
1554	NYSE	AKR	Tue, Nov 16, 2004	15.15	15.35	15.15	15.25
1553	NYSE	AKR	Mon, Nov 15, 2004	15.12	15.29	15.12	15.20
1552	NYSE	AKR	Fri, Nov 12, 2004	15.08	15.20	15.05	15.15
1551	NYSE	AKR	Thu, Nov 11, 2004	15.13	15.15	15.06	15.08
1550	NYSE	AKR	Wed, Nov 10, 2004	15.15	15.18	15.09	15.10
1549	NYSE	AKR	Tue, Nov 9, 2004	15.10	15.15	15.06	15.15
1548	NYSE	AKR	Mon, Nov 8, 2004	15.17	15.17	15.00	15.10
1547	NYSE	AKR	Fri, Nov 5, 2004	15.35	15.36	14.90	15.27
1546	NYSE	AKR	Thu, Nov 4, 2004	15.55	16.00	15.49	15.99
1545	NYSE	AKR	Wed, Nov 3, 2004	15.40	15.59	15.35	15.59
1544	NYSE	AKR	Tue, Nov 2, 2004	15.45	15.59	15.15	15.30
1543	NYSE	AKR	Mon, Nov 1, 2004	15.40	15.55	15.35	15.54
1542	NYSE	AKR	Fri, Oct 29, 2004	15.34	15.45	15.34	15.40
1541	NYSE	AKR	Thu, Oct 28, 2004	15.40	15.47	15.29	15.42
1540	NYSE	AKR	Wed, Oct 27, 2004	15.35	15.57	15.32	15.45
1539	NYSE	AKR	Tue, Oct 26, 2004	15.18	15.27	15.00	15.27
1538	NYSE	AKR	Mon, Oct 25, 2004	14.91	15.21	14.91	15.08
1537	NYSE	AKR	Fri, Oct 22, 2004	15.50	15.54	14.96	14.97
1536	NYSE	AKR	Thu, Oct 21, 2004	15.08	15.50	14.92	15.47
1535	NYSE	AKR	Wed, Oct 20, 2004	15.15	15.21	15.01	15.04
1534	NYSE	AKR	Tue, Oct 19, 2004	15.54	15.62	15.19	15.20
1533	NYSE	AKR	Mon, Oct 18, 2004	15.09	15.35	15.03	15.34
1532	NYSE	AKR	Fri, Oct 15, 2004	15.06	15.10	15.00	15.09
1531	NYSE	AKR	Thu, Oct 14, 2004	14.87	15.08	14.87	15.06
1530	NYSE	AKR	Wed, Oct 13, 2004	15.08	15.10	14.92	14.92
1529	NYSE	AKR	Tue, Oct 12, 2004	14.88	15.10	14.86	15.08
1528	NYSE	AKR	Mon, Oct 11, 2004	15.01	15.06	14.91	15.01
1527	NYSE	AKR	Fri, Oct 8, 2004	14.88	15.10	14.88	15.02
1526	NYSE	AKR	Thu, Oct 7, 2004	15.15	15.15	14.93	14.94
1525	NYSE	AKR	Wed, Oct 6, 2004	15.10	15.20	15.04	15.20
1524	NYSE	AKR	Tue, Oct 5, 2004	15.04	15.10	14.92	15.07
1523	NYSE	AKR	Mon, Oct 4, 2004	15.05	15.13	14.94	15.04
1522	NYSE	AKR	Fri, Oct 1, 2004	14.80	15.05	14.70	15.05
1521	NYSE	AKR	Thu, Sep 30, 2004	14.19	14.75	14.19	14.75
1520	NYSE	AKR	Wed, Sep 29, 2004	14.31	14.35	14.04	14.20
1519	NYSE	AKR	Tue, Sep 28, 2004	13.95	14.29	13.90	14.29
1518	NYSE	AKR	Mon, Sep 27, 2004	14.10	14.10	13.86	14.03
1517	NYSE	AKR	Fri, Sep 24, 2004	14.10	14.28	14.08	14.10
1516	NYSE	AKR	Thu, Sep 23, 2004	14.24	14.24	14.04	14.13
1515	NYSE	AKR	Wed, Sep 22, 2004	14.29	14.32	14.15	14.18
1514	NYSE	AKR	Tue, Sep 21, 2004	14.10	14.58	14.10	14.37
1513	NYSE	AKR	Mon, Sep 20, 2004	14.35	14.41	14.07	14.07
1512	NYSE	AKR	Fri, Sep 17, 2004	14.64	14.64	14.31	14.35
1511	NYSE	AKR	Thu, Sep 16, 2004	14.20	14.46	14.16	14.39
1510	NYSE	AKR	Wed, Sep 15, 2004	13.97	14.20	13.97	14.15
1509	NYSE	AKR	Tue, Sep 14, 2004	14.33	14.33	13.90	13.97
1508	NYSE	AKR	Mon, Sep 13, 2004	14.41	14.47	14.25	14.35
1507	NYSE	AKR	Fri, Sep 10, 2004	14.36	14.42	14.24	14.40
1506	NYSE	AKR	Thu, Sep 9, 2004	14.63	14.63	14.30	14.46
1505	NYSE	AKR	Wed, Sep 8, 2004	15.05	15.10	14.84	14.88
1504	NYSE	AKR	Tue, Sep 7, 2004	14.90	15.06	14.85	15.04
1503	NYSE	AKR	Fri, Sep 3, 2004	15.04	15.12	14.74	14.81
1502	NYSE	AKR	Thu, Sep 2, 2004	14.70	14.76	14.60	14.66
1501	NYSE	AKR	Wed, Sep 1, 2004	14.65	14.78	14.55	14.66
1500	NYSE	AKR	Tue, Aug 31, 2004	14.49	14.65	14.45	14.65
1499	NYSE	AKR	Mon, Aug 30, 2004	14.90	14.91	14.35	14.50
1498	NYSE	AKR	Fri, Aug 27, 2004	14.94	15.06	14.92	15.00
1497	NYSE	AKR	Thu, Aug 26, 2004	14.90	14.94	14.70	14.90
1496	NYSE	AKR	Wed, Aug 25, 2004	14.49	14.84	14.43	14.84
1495	NYSE	AKR	Tue, Aug 24, 2004	14.41	14.54	14.22	14.49
1494	NYSE	AKR	Mon, Aug 23, 2004	14.25	14.35	14.04	14.31
1493	NYSE	AKR	Fri, Aug 20, 2004	13.77	14.23	13.77	14.23
1492	NYSE	AKR	Thu, Aug 19, 2004	14.08	14.09	13.70	13.76
1491	NYSE	AKR	Wed, Aug 18, 2004	14.00	14.21	14.00	14.13
1490	NYSE	AKR	Tue, Aug 17, 2004	13.85	13.98	13.70	13.84
1489	NYSE	AKR	Mon, Aug 16, 2004	13.52	13.74	13.52	13.74
1488	NYSE	AKR	Fri, Aug 13, 2004	13.39	13.60	13.35	13.48
1487	NYSE	AKR	Thu, Aug 12, 2004	13.68	13.74	13.39	13.39
1486	NYSE	AKR	Wed, Aug 11, 2004	13.80	13.81	13.56	13.80
1485	NYSE	AKR	Tue, Aug 10, 2004	13.92	14.00	13.84	13.90
1484	NYSE	AKR	Mon, Aug 9, 2004	13.90	14.11	13.89	13.92
1483	NYSE	AKR	Fri, Aug 6, 2004	13.85	14.10	13.79	13.90
1482	NYSE	AKR	Thu, Aug 5, 2004	14.30	14.30	13.89	13.90
1481	NYSE	AKR	Wed, Aug 4, 2004	14.00	14.30	13.95	14.30
1480	NYSE	AKR	Tue, Aug 3, 2004	14.35	14.43	14.00	14.02
1479	NYSE	AKR	Mon, Aug 2, 2004	14.10	14.35	14.08	14.35
1478	NYSE	AKR	Fri, Jul 30, 2004	14.17	14.25	14.00	14.17
1477	NYSE	AKR	Thu, Jul 29, 2004	14.25	14.25	14.07	14.07
1476	NYSE	AKR	Wed, Jul 28, 2004	13.60	14.26	13.52	14.24
1475	NYSE	AKR	Tue, Jul 27, 2004	13.15	13.80	13.15	13.66
1474	NYSE	AKR	Mon, Jul 26, 2004	13.40	13.55	13.03	13.19
1473	NYSE	AKR	Fri, Jul 23, 2004	13.65	13.67	13.33	13.46
1472	NYSE	AKR	Thu, Jul 22, 2004	13.80	13.85	13.65	13.65
1471	NYSE	AKR	Wed, Jul 21, 2004	14.25	14.25	13.80	13.89
1470	NYSE	AKR	Tue, Jul 20, 2004	14.00	14.28	13.80	14.28
1469	NYSE	AKR	Mon, Jul 19, 2004	14.04	14.29	13.92	14.00
1468	NYSE	AKR	Fri, Jul 16, 2004	14.04	14.16	13.98	14.04
1467	NYSE	AKR	Thu, Jul 15, 2004	14.05	14.14	13.92	14.00
1466	NYSE	AKR	Wed, Jul 14, 2004	13.80	14.01	13.73	14.01
1465	NYSE	AKR	Tue, Jul 13, 2004	13.67	13.83	13.60	13.81
1464	NYSE	AKR	Mon, Jul 12, 2004	13.70	13.70	13.50	13.59
1463	NYSE	AKR	Fri, Jul 9, 2004	13.69	13.69	13.42	13.63
1462	NYSE	AKR	Thu, Jul 8, 2004	13.86	13.86	13.51	13.51
1461	NYSE	AKR	Wed, Jul 7, 2004	13.95	13.95	13.60	13.86
1460	NYSE	AKR	Tue, Jul 6, 2004	13.96	13.96	13.79	13.94
1459	NYSE	AKR	Fri, Jul 2, 2004	13.80	13.95	13.70	13.95
1458	NYSE	AKR	Thu, Jul 1, 2004	13.75	13.80	13.56	13.77
1457	NYSE	AKR	Wed, Jun 30, 2004	13.72	13.80	13.50	13.74
1456	NYSE	AKR	Tue, Jun 29, 2004	13.80	13.98	13.77	13.80
1455	NYSE	AKR	Mon, Jun 28, 2004	13.95	13.95	13.83	13.90
1454	NYSE	AKR	Fri, Jun 25, 2004	13.62	14.00	13.62	14.00
1453	NYSE	AKR	Thu, Jun 24, 2004	13.82	13.85	13.69	13.70
1452	NYSE	AKR	Wed, Jun 23, 2004	13.67	13.85	13.67	13.80
1451	NYSE	AKR	Tue, Jun 22, 2004	13.90	14.07	13.60	13.67
1450	NYSE	AKR	Mon, Jun 21, 2004	13.90	13.92	13.60	13.90
1449	NYSE	AKR	Fri, Jun 18, 2004	13.30	13.90	13.23	13.90
1448	NYSE	AKR	Thu, Jun 17, 2004	13.23	13.23	13.06	13.20
1447	NYSE	AKR	Wed, Jun 16, 2004	13.20	13.25	13.09	13.25
1446	NYSE	AKR	Tue, Jun 15, 2004	12.86	13.25	12.86	13.20
1445	NYSE	AKR	Mon, Jun 14, 2004	12.71	12.90	12.68	12.85
1444	NYSE	AKR	Thu, Jun 10, 2004	12.57	12.85	12.57	12.81
1443	NYSE	AKR	Wed, Jun 9, 2004	13.00	13.15	12.68	12.71
1442	NYSE	AKR	Tue, Jun 8, 2004	13.01	13.10	12.97	13.05
1441	NYSE	AKR	Mon, Jun 7, 2004	12.87	13.04	12.81	13.00
1440	NYSE	AKR	Fri, Jun 4, 2004	12.57	12.90	12.57	12.81
1439	NYSE	AKR	Thu, Jun 3, 2004	12.65	12.75	12.58	12.63
1438	NYSE	AKR	Wed, Jun 2, 2004	12.87	12.93	12.65	12.67
1437	NYSE	AKR	Tue, Jun 1, 2004	12.81	12.85	12.47	12.77
1436	NYSE	AKR	Fri, May 28, 2004	12.60	12.83	12.54	12.80
1435	NYSE	AKR	Thu, May 27, 2004	12.60	12.75	12.48	12.55
1434	NYSE	AKR	Wed, May 26, 2004	12.44	12.60	12.33	12.57
1433	NYSE	AKR	Tue, May 25, 2004	12.35	12.65	12.25	12.54
1432	NYSE	AKR	Mon, May 24, 2004	12.20	12.38	12.11	12.32
1431	NYSE	AKR	Fri, May 21, 2004	12.05	12.20	12.03	12.15
1430	NYSE	AKR	Thu, May 20, 2004	11.86	12.08	11.80	12.05
1429	NYSE	AKR	Wed, May 19, 2004	11.94	12.13	11.75	11.76
1428	NYSE	AKR	Tue, May 18, 2004	11.51	11.94	11.51	11.94
1427	NYSE	AKR	Mon, May 17, 2004	11.50	11.76	11.38	11.61
1426	NYSE	AKR	Fri, May 14, 2004	11.75	11.90	11.69	11.73
1425	NYSE	AKR	Thu, May 13, 2004	12.02	12.15	11.69	11.75
1424	NYSE	AKR	Wed, May 12, 2004	12.10	12.18	11.81	12.18
1423	NYSE	AKR	Tue, May 11, 2004	12.00	12.30	11.98	12.02
1422	NYSE	AKR	Mon, May 10, 2004	12.12	12.20	11.80	11.97
1421	NYSE	AKR	Fri, May 7, 2004	12.65	12.72	12.20	12.20
1420	NYSE	AKR	Thu, May 6, 2004	12.50	12.73	12.36	12.65
1419	NYSE	AKR	Wed, May 5, 2004	12.72	12.87	12.64	12.67
1418	NYSE	AKR	Tue, May 4, 2004	12.68	12.98	12.65	12.79
1417	NYSE	AKR	Mon, May 3, 2004	12.52	12.63	12.44	12.63
1416	NYSE	AKR	Fri, Apr 30, 2004	12.54	12.75	12.54	12.56
1415	NYSE	AKR	Thu, Apr 29, 2004	12.85	12.96	12.52	12.53
1414	NYSE	AKR	Wed, Apr 28, 2004	12.78	12.87	12.70	12.85
1413	NYSE	AKR	Tue, Apr 27, 2004	12.70	12.91	12.66	12.80
1412	NYSE	AKR	Mon, Apr 26, 2004	12.50	12.78	12.50	12.50
1411	NYSE	AKR	Fri, Apr 23, 2004	12.48	12.60	12.34	12.59
1410	NYSE	AKR	Thu, Apr 22, 2004	12.35	12.45	12.20	12.38
1409	NYSE	AKR	Wed, Apr 21, 2004	12.35	12.41	12.20	12.31
1408	NYSE	AKR	Tue, Apr 20, 2004	12.60	12.74	12.35	12.35
1407	NYSE	AKR	Mon, Apr 19, 2004	12.49	12.60	12.29	12.50
1406	NYSE	AKR	Fri, Apr 16, 2004	12.30	12.70	12.26	12.39
1405	NYSE	AKR	Thu, Apr 15, 2004	12.40	12.50	12.16	12.36
1404	NYSE	AKR	Wed, Apr 14, 2004	12.60	12.63	12.00	12.40
1403	NYSE	AKR	Tue, Apr 13, 2004	12.90	12.90	12.65	12.70
1402	NYSE	AKR	Mon, Apr 12, 2004	13.42	13.49	12.75	12.85
1401	NYSE	AKR	Thu, Apr 8, 2004	13.30	13.43	13.27	13.42
1400	NYSE	AKR	Wed, Apr 7, 2004	13.25	13.43	13.05	13.30
1399	NYSE	AKR	Tue, Apr 6, 2004	13.60	13.60	13.07	13.25
1398	NYSE	AKR	Mon, Apr 5, 2004	14.07	14.09	12.97	13.64
1397	NYSE	AKR	Fri, Apr 2, 2004	14.22	14.23	14.05	14.12
1396	NYSE	AKR	Thu, Apr 1, 2004	14.20	14.30	14.05	14.28
1395	NYSE	AKR	Wed, Mar 31, 2004	14.05	14.15	14.00	14.11
1394	NYSE	AKR	Tue, Mar 30, 2004	14.07	14.10	14.00	14.05
1393	NYSE	AKR	Mon, Mar 29, 2004	13.89	14.07	13.82	14.07
1392	NYSE	AKR	Fri, Mar 26, 2004	13.76	14.30	13.60	14.01
1391	NYSE	AKR	Thu, Mar 25, 2004	14.23	14.34	14.07	14.07
1390	NYSE	AKR	Wed, Mar 24, 2004	14.40	14.40	14.17	14.19
1389	NYSE	AKR	Tue, Mar 23, 2004	14.39	14.45	14.21	14.40
1388	NYSE	AKR	Mon, Mar 22, 2004	14.87	14.87	14.43	14.43
1387	NYSE	AKR	Fri, Mar 19, 2004	15.00	15.00	14.75	14.90
1386	NYSE	AKR	Thu, Mar 18, 2004	14.77	15.00	14.58	15.00
1385	NYSE	AKR	Wed, Mar 17, 2004	14.70	14.81	14.70	14.80
1384	NYSE	AKR	Tue, Mar 16, 2004	14.68	14.85	14.62	14.68
1383	NYSE	AKR	Mon, Mar 15, 2004	14.70	14.86	14.58	14.58
1382	NYSE	AKR	Fri, Mar 12, 2004	14.30	14.75	14.23	14.75
1381	NYSE	AKR	Thu, Mar 11, 2004	14.50	14.55	14.15	14.20
1380	NYSE	AKR	Wed, Mar 10, 2004	14.45	14.63	14.40	14.50
1379	NYSE	AKR	Tue, Mar 9, 2004	14.50	14.50	14.40	14.40
1378	NYSE	AKR	Mon, Mar 8, 2004	14.54	14.71	14.50	14.52
1377	NYSE	AKR	Fri, Mar 5, 2004	14.35	14.60	14.30	14.54
1376	NYSE	AKR	Thu, Mar 4, 2004	14.15	14.35	14.05	14.35
1375	NYSE	AKR	Wed, Mar 3, 2004	14.00	14.14	13.90	14.08
1374	NYSE	AKR	Tue, Mar 2, 2004	14.00	14.07	13.95	14.02
1373	NYSE	AKR	Mon, Mar 1, 2004	13.85	13.97	13.74	13.96
1372	NYSE	AKR	Fri, Feb 27, 2004	13.96	13.96	13.75	13.81
1371	NYSE	AKR	Thu, Feb 26, 2004	13.95	13.95	13.79	13.91
1370	NYSE	AKR	Wed, Feb 25, 2004	13.84	13.95	13.78	13.95
1369	NYSE	AKR	Tue, Feb 24, 2004	13.77	13.91	13.70	13.86
1368	NYSE	AKR	Mon, Feb 23, 2004	13.99	13.99	13.71	13.78
1367	NYSE	AKR	Fri, Feb 20, 2004	13.80	13.89	13.76	13.89
1366	NYSE	AKR	Thu, Feb 19, 2004	14.10	14.18	13.75	13.76
1365	NYSE	AKR	Wed, Feb 18, 2004	14.16	14.16	13.53	14.06
1364	NYSE	AKR	Tue, Feb 17, 2004	14.40	14.58	14.37	14.46
1363	NYSE	AKR	Fri, Feb 13, 2004	14.31	14.50	14.28	14.41
1362	NYSE	AKR	Thu, Feb 12, 2004	14.29	14.32	14.24	14.31
1361	NYSE	AKR	Wed, Feb 11, 2004	14.20	14.35	14.10	14.30
1360	NYSE	AKR	Tue, Feb 10, 2004	13.97	14.20	13.93	14.20
1359	NYSE	AKR	Mon, Feb 9, 2004	13.72	14.10	13.66	14.00
1358	NYSE	AKR	Fri, Feb 6, 2004	13.72	13.79	13.63	13.78
1357	NYSE	AKR	Thu, Feb 5, 2004	13.40	13.80	13.40	13.76
1356	NYSE	AKR	Wed, Feb 4, 2004	13.55	13.55	13.28	13.42
1355	NYSE	AKR	Tue, Feb 3, 2004	13.45	13.58	13.40	13.58
1354	NYSE	AKR	Mon, Feb 2, 2004	13.35	13.41	13.00	13.40
1353	NYSE	AKR	Fri, Jan 30, 2004	12.73	13.40	12.73	13.40
1352	NYSE	AKR	Thu, Jan 29, 2004	12.67	12.72	12.55	12.71
1351	NYSE	AKR	Wed, Jan 28, 2004	12.65	12.82	12.56	12.62
1350	NYSE	AKR	Tue, Jan 27, 2004	12.95	12.98	12.60	12.60
1349	NYSE	AKR	Mon, Jan 26, 2004	12.53	12.94	12.45	12.90
1348	NYSE	AKR	Fri, Jan 23, 2004	12.43	12.54	12.37	12.53
1347	NYSE	AKR	Thu, Jan 22, 2004	12.36	12.49	12.36	12.47
1346	NYSE	AKR	Wed, Jan 21, 2004	12.46	12.49	12.40	12.41
1345	NYSE	AKR	Tue, Jan 20, 2004	12.53	12.56	12.42	12.48
1344	NYSE	AKR	Fri, Jan 16, 2004	12.63	12.63	12.50	12.50
1343	NYSE	AKR	Thu, Jan 15, 2004	12.53	12.60	12.50	12.57
1342	NYSE	AKR	Wed, Jan 14, 2004	12.53	12.62	12.50	12.51
1341	NYSE	AKR	Tue, Jan 13, 2004	12.55	12.62	12.50	12.60
1340	NYSE	AKR	Mon, Jan 12, 2004	12.58	12.59	12.48	12.54
1339	NYSE	AKR	Fri, Jan 9, 2004	12.56	12.61	12.51	12.58
1338	NYSE	AKR	Thu, Jan 8, 2004	12.57	12.65	12.57	12.59
1337	NYSE	AKR	Wed, Jan 7, 2004	12.62	12.65	12.60	12.62
1336	NYSE	AKR	Tue, Jan 6, 2004	12.63	12.65	12.57	12.57
1335	NYSE	AKR	Mon, Jan 5, 2004	12.55	12.73	12.55	12.63
1334	NYSE	AKR	Fri, Jan 2, 2004	12.60	12.68	12.50	12.59
1333	NYSE	AKR	Wed, Dec 31, 2003	12.55	12.62	12.46	12.50
1332	NYSE	AKR	Tue, Dec 30, 2003	12.53	12.57	12.49	12.57
1331	NYSE	AKR	Mon, Dec 29, 2003	12.51	12.58	12.47	12.55
1330	NYSE	AKR	Fri, Dec 26, 2003	12.50	12.65	12.50	12.57
1329	NYSE	AKR	Wed, Dec 24, 2003	12.55	12.65	12.50	12.58
1328	NYSE	AKR	Tue, Dec 23, 2003	12.45	12.68	12.45	12.62
1327	NYSE	AKR	Mon, Dec 22, 2003	12.59	12.62	12.50	12.58
1326	NYSE	AKR	Fri, Dec 19, 2003	12.50	12.61	12.44	12.59
1325	NYSE	AKR	Thu, Dec 18, 2003	12.40	12.57	12.34	12.54
1324	NYSE	AKR	Wed, Dec 17, 2003	12.40	12.45	12.33	12.41
1323	NYSE	AKR	Tue, Dec 16, 2003	12.25	12.49	12.20	12.49
1322	NYSE	AKR	Mon, Dec 15, 2003	12.34	12.35	12.25	12.29
1321	NYSE	AKR	Fri, Dec 12, 2003	12.08	12.30	12.07	12.30
1320	NYSE	AKR	Thu, Dec 11, 2003	12.05	12.15	12.05	12.14
1319	NYSE	AKR	Wed, Dec 10, 2003	12.13	12.14	11.99	12.10
1318	NYSE	AKR	Tue, Dec 9, 2003	12.15	12.22	12.03	12.13
1317	NYSE	AKR	Mon, Dec 8, 2003	12.03	12.15	12.03	12.15
1316	NYSE	AKR	Fri, Dec 5, 2003	11.98	12.10	11.98	12.01
1315	NYSE	AKR	Thu, Dec 4, 2003	12.13	12.14	11.95	12.00
1314	NYSE	AKR	Wed, Dec 3, 2003	12.25	12.25	12.10	12.20
1313	NYSE	AKR	Tue, Dec 2, 2003	12.40	12.48	12.17	12.23
1312	NYSE	AKR	Mon, Dec 1, 2003	12.08	12.34	12.08	12.33
1311	NYSE	AKR	Fri, Nov 28, 2003	12.05	12.10	12.05	12.07
1310	NYSE	AKR	Wed, Nov 26, 2003	11.98	12.11	11.94	12.10
1309	NYSE	AKR	Tue, Nov 25, 2003	12.10	12.14	11.75	11.95
1308	NYSE	AKR	Mon, Nov 24, 2003	12.09	12.19	12.04	12.17
1307	NYSE	AKR	Fri, Nov 21, 2003	11.97	12.13	11.95	11.99
1306	NYSE	AKR	Thu, Nov 20, 2003	11.90	12.02	11.90	11.99
1305	NYSE	AKR	Wed, Nov 19, 2003	11.85	12.08	11.85	11.89
1304	NYSE	AKR	Tue, Nov 18, 2003	11.97	12.06	11.86	11.95
1303	NYSE	AKR	Mon, Nov 17, 2003	11.98	12.00	11.84	11.90
1302	NYSE	AKR	Fri, Nov 14, 2003	11.99	12.00	11.95	11.98
1301	NYSE	AKR	Thu, Nov 13, 2003	12.00	12.00	11.93	11.99
1300	NYSE	AKR	Wed, Nov 12, 2003	11.78	12.00	11.78	12.00
1299	NYSE	AKR	Tue, Nov 11, 2003	11.73	11.78	11.42	11.78
1298	NYSE	AKR	Mon, Nov 10, 2003	11.75	11.77	11.70	11.77
1297	NYSE	AKR	Fri, Nov 7, 2003	11.70	11.78	11.65	11.76
1296	NYSE	AKR	Thu, Nov 6, 2003	11.50	11.70	11.42	11.70
1295	NYSE	AKR	Wed, Nov 5, 2003	11.43	11.50	11.35	11.50
1294	NYSE	AKR	Tue, Nov 4, 2003	11.43	11.49	11.35	11.40
1293	NYSE	AKR	Mon, Nov 3, 2003	11.38	11.44	11.30	11.43
1292	NYSE	AKR	Fri, Oct 31, 2003	11.38	11.39	11.18	11.34
1291	NYSE	AKR	Thu, Oct 30, 2003	11.43	11.48	11.24	11.35
1290	NYSE	AKR	Wed, Oct 29, 2003	11.30	11.46	11.27	11.40
1289	NYSE	AKR	Tue, Oct 28, 2003	11.35	11.35	11.19	11.32
1288	NYSE	AKR	Mon, Oct 27, 2003	11.17	11.31	11.08	11.31
1287	NYSE	AKR	Fri, Oct 24, 2003	11.20	11.23	11.10	11.17
1286	NYSE	AKR	Thu, Oct 23, 2003	11.30	11.37	11.15	11.24
1285	NYSE	AKR	Wed, Oct 22, 2003	11.37	11.40	11.28	11.35
1284	NYSE	AKR	Tue, Oct 21, 2003	11.28	11.49	11.28	11.47
1283	NYSE	AKR	Mon, Oct 20, 2003	11.47	11.52	11.35	11.43
1282	NYSE	AKR	Fri, Oct 17, 2003	11.52	11.55	11.35	11.55
1281	NYSE	AKR	Thu, Oct 16, 2003	11.36	11.50	11.35	11.50
1280	NYSE	AKR	Wed, Oct 15, 2003	11.55	11.55	11.29	11.41
1279	NYSE	AKR	Tue, Oct 14, 2003	11.44	11.55	11.38	11.54
1278	NYSE	AKR	Mon, Oct 13, 2003	11.40	11.45	11.40	11.44
1277	NYSE	AKR	Fri, Oct 10, 2003	11.50	11.52	11.35	11.42
1276	NYSE	AKR	Thu, Oct 9, 2003	11.45	11.50	11.43	11.50
1275	NYSE	AKR	Wed, Oct 8, 2003	11.45	11.45	11.29	11.36
1274	NYSE	AKR	Tue, Oct 7, 2003	11.31	11.48	11.30	11.48
1273	NYSE	AKR	Mon, Oct 6, 2003	11.24	11.35	11.18	11.31
1272	NYSE	AKR	Fri, Oct 3, 2003	11.12	11.36	11.06	11.24
1271	NYSE	AKR	Thu, Oct 2, 2003	11.02	11.20	10.97	11.15
1270	NYSE	AKR	Wed, Oct 1, 2003	10.87	11.15	10.81	11.08
1269	NYSE	AKR	Tue, Sep 30, 2003	11.00	11.00	10.90	10.98
1268	NYSE	AKR	Mon, Sep 29, 2003	11.00	11.05	10.93	11.00
1267	NYSE	AKR	Fri, Sep 26, 2003	11.07	11.08	10.95	10.96
1266	NYSE	AKR	Thu, Sep 25, 2003	11.28	11.41	11.15	11.15
1265	NYSE	AKR	Wed, Sep 24, 2003	11.45	11.48	11.27	11.27
1264	NYSE	AKR	Tue, Sep 23, 2003	11.43	11.50	11.38	11.50
1263	NYSE	AKR	Mon, Sep 22, 2003	11.40	11.40	11.18	11.40
1262	NYSE	AKR	Fri, Sep 19, 2003	11.00	11.43	10.99	11.43
1261	NYSE	AKR	Thu, Sep 18, 2003	10.90	11.08	10.90	11.05
1260	NYSE	AKR	Wed, Sep 17, 2003	11.05	11.14	10.94	10.94
1259	NYSE	AKR	Tue, Sep 16, 2003	11.07	11.20	11.03	11.11
1258	NYSE	AKR	Mon, Sep 15, 2003	10.96	11.13	10.90	11.00
1257	NYSE	AKR	Fri, Sep 12, 2003	10.85	10.89	10.75	10.76
1256	NYSE	AKR	Thu, Sep 11, 2003	10.75	10.81	10.70	10.81
1255	NYSE	AKR	Wed, Sep 10, 2003	10.72	10.75	10.65	10.69
1254	NYSE	AKR	Tue, Sep 9, 2003	10.77	11.00	10.68	10.75
1253	NYSE	AKR	Mon, Sep 8, 2003	10.56	10.78	10.56	10.77
1252	NYSE	AKR	Fri, Sep 5, 2003	10.45	10.70	10.45	10.69
1251	NYSE	AKR	Thu, Sep 4, 2003	10.35	10.54	10.35	10.49
1250	NYSE	AKR	Wed, Sep 3, 2003	10.25	10.30	10.18	10.30
1249	NYSE	AKR	Tue, Sep 2, 2003	10.20	10.26	10.00	10.23
1248	NYSE	AKR	Fri, Aug 29, 2003	10.36	10.42	10.28	10.29
1247	NYSE	AKR	Thu, Aug 28, 2003	10.38	10.44	10.32	10.39
1246	NYSE	AKR	Wed, Aug 27, 2003	10.37	10.40	10.30	10.40
1245	NYSE	AKR	Tue, Aug 26, 2003	10.16	10.33	10.10	10.33
1244	NYSE	AKR	Mon, Aug 25, 2003	10.15	10.20	10.04	10.20
1243	NYSE	AKR	Fri, Aug 22, 2003	10.51	10.51	10.20	10.21
1242	NYSE	AKR	Thu, Aug 21, 2003	10.50	10.55	10.39	10.55
1241	NYSE	AKR	Wed, Aug 20, 2003	10.53	10.53	10.40	10.48
1240	NYSE	AKR	Tue, Aug 19, 2003	10.45	10.53	10.42	10.53
1239	NYSE	AKR	Mon, Aug 18, 2003	10.45	10.45	10.30	10.38
1238	NYSE	AKR	Fri, Aug 15, 2003	10.25	10.40	10.05	10.40
1237	NYSE	AKR	Thu, Aug 14, 2003	10.15	10.20	10.09	10.18
1236	NYSE	AKR	Wed, Aug 13, 2003	10.15	10.16	10.11	10.13
1235	NYSE	AKR	Tue, Aug 12, 2003	10.20	10.25	10.10	10.25
1234	NYSE	AKR	Mon, Aug 11, 2003	10.15	10.20	10.05	10.20
1233	NYSE	AKR	Fri, Aug 8, 2003	10.12	10.25	10.05	10.10
1232	NYSE	AKR	Thu, Aug 7, 2003	10.02	10.18	10.01	10.06
1231	NYSE	AKR	Wed, Aug 6, 2003	10.13	10.16	10.03	10.05
1230	NYSE	AKR	Tue, Aug 5, 2003	10.15	10.25	10.11	10.14
1229	NYSE	AKR	Mon, Aug 4, 2003	10.20	10.32	9.96	10.11
1228	NYSE	AKR	Fri, Aug 1, 2003	10.05	10.21	10.03	10.20
1227	NYSE	AKR	Thu, Jul 31, 2003	10.00	10.00	9.96	10.00
1226	NYSE	AKR	Wed, Jul 30, 2003	10.00	10.04	9.97	9.99
1225	NYSE	AKR	Tue, Jul 29, 2003	9.75	10.00	9.74	10.00
1224	NYSE	AKR	Mon, Jul 28, 2003	9.96	10.06	9.75	9.75
1223	NYSE	AKR	Fri, Jul 25, 2003	9.80	9.90	9.60	9.86
1222	NYSE	AKR	Thu, Jul 24, 2003	10.00	10.10	9.84	9.85
1221	NYSE	AKR	Wed, Jul 23, 2003	10.05	10.05	9.91	9.98
1220	NYSE	AKR	Tue, Jul 22, 2003	9.85	10.05	9.78	10.05
1219	NYSE	AKR	Mon, Jul 21, 2003	10.00	10.00	9.76	9.80
1218	NYSE	AKR	Fri, Jul 18, 2003	9.85	10.03	9.85	10.02
1217	NYSE	AKR	Thu, Jul 17, 2003	9.95	10.00	9.76	9.82
1216	NYSE	AKR	Wed, Jul 16, 2003	10.10	10.13	9.90	9.97
1215	NYSE	AKR	Tue, Jul 15, 2003	9.98	10.10	9.95	10.04
1214	NYSE	AKR	Mon, Jul 14, 2003	9.96	10.23	9.88	9.96
1213	NYSE	AKR	Fri, Jul 11, 2003	9.65	9.87	9.65	9.86
1212	NYSE	AKR	Thu, Jul 10, 2003	9.56	9.60	9.50	9.60
1211	NYSE	AKR	Wed, Jul 9, 2003	9.55	9.58	9.45	9.56
1210	NYSE	AKR	Tue, Jul 8, 2003	9.52	9.60	9.50	9.55
1209	NYSE	AKR	Mon, Jul 7, 2003	9.48	9.55	9.47	9.55
1208	NYSE	AKR	Thu, Jul 3, 2003	9.35	9.50	9.25	9.42
1207	NYSE	AKR	Wed, Jul 2, 2003	9.46	9.55	9.39	9.40
1206	NYSE	AKR	Tue, Jul 1, 2003	9.17	9.55	9.06	9.41
1205	NYSE	AKR	Mon, Jun 30, 2003	9.03	9.25	9.03	9.15
1204	NYSE	AKR	Fri, Jun 27, 2003	9.17	9.20	9.15	9.15
1203	NYSE	AKR	Thu, Jun 26, 2003	9.13	9.16	9.11	9.16
1202	NYSE	AKR	Wed, Jun 25, 2003	9.10	9.15	9.07	9.10
1201	NYSE	AKR	Tue, Jun 24, 2003	9.06	9.15	9.02	9.10
1200	NYSE	AKR	Mon, Jun 23, 2003	9.02	9.14	9.02	9.05
1199	NYSE	AKR	Fri, Jun 20, 2003	9.10	9.15	9.02	9.02
1198	NYSE	AKR	Thu, Jun 19, 2003	9.03	9.14	9.00	9.00
1197	NYSE	AKR	Wed, Jun 18, 2003	9.13	9.17	9.02	9.04
1196	NYSE	AKR	Tue, Jun 17, 2003	9.17	9.17	9.07	9.10
1195	NYSE	AKR	Mon, Jun 16, 2003	9.00	9.17	9.00	9.17
1194	NYSE	AKR	Fri, Jun 13, 2003	8.95	9.05	8.90	9.05
1193	NYSE	AKR	Thu, Jun 12, 2003	9.10	9.11	8.85	8.98
1192	NYSE	AKR	Wed, Jun 11, 2003	9.15	9.16	9.10	9.15
1191	NYSE	AKR	Tue, Jun 10, 2003	9.08	9.16	9.08	9.15
1190	NYSE	AKR	Mon, Jun 9, 2003	8.88	9.10	8.88	9.01
1189	NYSE	AKR	Fri, Jun 6, 2003	8.92	8.94	8.85	8.88
1188	NYSE	AKR	Thu, Jun 5, 2003	8.95	8.95	8.87	8.89
1187	NYSE	AKR	Wed, Jun 4, 2003	8.98	9.03	8.87	8.92
1186	NYSE	AKR	Tue, Jun 3, 2003	9.05	9.05	8.87	8.98
1185	NYSE	AKR	Mon, Jun 2, 2003	9.00	9.17	9.00	9.00
1184	NYSE	AKR	Fri, May 30, 2003	8.88	8.97	8.88	8.97
1183	NYSE	AKR	Thu, May 29, 2003	8.95	8.99	8.87	8.87
1182	NYSE	AKR	Wed, May 28, 2003	8.95	9.00	8.90	8.95
1181	NYSE	AKR	Tue, May 27, 2003	8.98	9.08	8.93	8.95
1180	NYSE	AKR	Fri, May 23, 2003	8.90	9.00	8.90	8.98
1179	NYSE	AKR	Thu, May 22, 2003	8.97	9.00	8.93	8.93
1178	NYSE	AKR	Wed, May 21, 2003	8.95	9.10	8.95	8.97
1177	NYSE	AKR	Tue, May 20, 2003	8.85	8.95	8.81	8.95
1176	NYSE	AKR	Mon, May 19, 2003	8.65	8.95	8.17	8.85
1175	NYSE	AKR	Fri, May 16, 2003	8.87	8.98	8.66	8.66
1174	NYSE	AKR	Thu, May 15, 2003	9.05	9.09	8.92	8.94
1173	NYSE	AKR	Wed, May 14, 2003	9.15	9.19	9.04	9.04
1172	NYSE	AKR	Tue, May 13, 2003	9.15	9.20	9.10	9.15
1171	NYSE	AKR	Mon, May 12, 2003	9.16	9.20	9.14	9.17
1170	NYSE	AKR	Fri, May 9, 2003	9.19	9.22	9.16	9.19
1169	NYSE	AKR	Thu, May 8, 2003	9.04	9.20	9.04	9.19
1168	NYSE	AKR	Wed, May 7, 2003	9.06	9.18	9.06	9.06
1167	NYSE	AKR	Tue, May 6, 2003	9.07	9.19	9.02	9.04
1166	NYSE	AKR	Mon, May 5, 2003	9.14	9.20	9.06	9.07
1165	NYSE	AKR	Fri, May 2, 2003	9.10	9.20	9.08	9.14
1164	NYSE	AKR	Thu, May 1, 2003	9.04	9.12	9.00	9.10
1163	NYSE	AKR	Wed, Apr 30, 2003	9.01	9.05	8.97	9.05
1162	NYSE	AKR	Tue, Apr 29, 2003	9.05	9.05	8.80	9.01
1161	NYSE	AKR	Mon, Apr 28, 2003	9.05	9.16	9.00	9.06
1160	NYSE	AKR	Fri, Apr 25, 2003	8.93	9.00	8.93	9.00
1159	NYSE	AKR	Thu, Apr 24, 2003	9.00	9.10	8.93	8.93
1158	NYSE	AKR	Wed, Apr 23, 2003	9.07	9.10	9.03	9.06
1157	NYSE	AKR	Tue, Apr 22, 2003	8.95	9.17	8.95	9.02
1156	NYSE	AKR	Mon, Apr 21, 2003	8.94	8.96	8.80	8.95
1155	NYSE	AKR	Thu, Apr 17, 2003	8.65	9.05	8.65	9.00
1154	NYSE	AKR	Wed, Apr 16, 2003	8.63	8.67	8.60	8.66
1153	NYSE	AKR	Tue, Apr 15, 2003	8.33	8.59	8.32	8.53
1152	NYSE	AKR	Mon, Apr 14, 2003	8.30	8.34	8.28	8.33
1151	NYSE	AKR	Fri, Apr 11, 2003	8.26	8.35	8.20	8.29
1150	NYSE	AKR	Thu, Apr 10, 2003	8.17	8.26	8.17	8.25
1149	NYSE	AKR	Wed, Apr 9, 2003	8.20	8.30	8.11	8.12
1148	NYSE	AKR	Tue, Apr 8, 2003	8.35	8.37	8.10	8.17
1147	NYSE	AKR	Mon, Apr 7, 2003	8.40	8.54	8.33	8.35
1146	NYSE	AKR	Fri, Apr 4, 2003	8.40	8.43	8.25	8.34
1145	NYSE	AKR	Thu, Apr 3, 2003	8.40	8.44	8.25	8.35
1144	NYSE	AKR	Wed, Apr 2, 2003	8.25	8.41	8.25	8.40
1143	NYSE	AKR	Tue, Apr 1, 2003	8.02	8.23	8.02	8.22
1142	NYSE	AKR	Mon, Mar 31, 2003	8.00	8.08	8.00	8.02
1141	NYSE	AKR	Fri, Mar 28, 2003	8.08	8.09	8.04	8.04
1140	NYSE	AKR	Thu, Mar 27, 2003	8.00	8.08	7.90	8.07
1139	NYSE	AKR	Wed, Mar 26, 2003	8.10	8.15	8.06	8.07
1138	NYSE	AKR	Tue, Mar 25, 2003	8.06	8.10	8.02	8.10
1137	NYSE	AKR	Mon, Mar 24, 2003	8.01	8.06	8.01	8.05
1136	NYSE	AKR	Fri, Mar 21, 2003	8.05	8.10	8.01	8.05
1135	NYSE	AKR	Thu, Mar 20, 2003	7.95	8.06	7.93	8.05
1134	NYSE	AKR	Wed, Mar 19, 2003	7.97	8.01	7.97	8.00
1133	NYSE	AKR	Tue, Mar 18, 2003	8.00	8.06	7.95	7.98
1132	NYSE	AKR	Mon, Mar 17, 2003	7.98	8.00	7.94	8.00
1131	NYSE	AKR	Fri, Mar 14, 2003	8.04	8.04	7.94	7.94
1130	NYSE	AKR	Thu, Mar 13, 2003	8.06	8.06	8.00	8.00
1129	NYSE	AKR	Wed, Mar 12, 2003	8.00	8.05	7.90	8.05
1128	NYSE	AKR	Tue, Mar 11, 2003	8.00	8.03	7.97	8.03
1127	NYSE	AKR	Mon, Mar 10, 2003	8.06	8.06	7.96	7.98
1126	NYSE	AKR	Fri, Mar 7, 2003	8.06	8.06	8.00	8.01
1125	NYSE	AKR	Thu, Mar 6, 2003	8.06	8.06	8.02	8.04
1124	NYSE	AKR	Wed, Mar 5, 2003	8.00	8.05	8.00	8.04
1123	NYSE	AKR	Tue, Mar 4, 2003	8.00	8.05	8.00	8.05
1122	NYSE	AKR	Mon, Mar 3, 2003	7.87	8.04	7.87	8.03
1121	NYSE	AKR	Fri, Feb 28, 2003	8.04	8.04	7.82	7.82
1120	NYSE	AKR	Thu, Feb 27, 2003	7.97	8.04	7.92	8.00
1119	NYSE	AKR	Wed, Feb 26, 2003	7.94	8.00	7.86	7.95
1118	NYSE	AKR	Tue, Feb 25, 2003	8.00	8.05	7.89	8.04
1117	NYSE	AKR	Mon, Feb 24, 2003	8.05	8.05	7.95	8.00
1116	NYSE	AKR	Fri, Feb 21, 2003	7.98	8.05	7.98	8.02
1115	NYSE	AKR	Thu, Feb 20, 2003	8.02	8.02	7.97	7.98
1114	NYSE	AKR	Wed, Feb 19, 2003	8.05	8.06	8.02	8.05
1113	NYSE	AKR	Tue, Feb 18, 2003	8.03	8.06	8.00	8.06
1112	NYSE	AKR	Fri, Feb 14, 2003	8.04	8.04	7.98	7.98
1111	NYSE	AKR	Thu, Feb 13, 2003	8.01	8.04	7.92	7.98
1110	NYSE	AKR	Wed, Feb 12, 2003	8.09	8.09	8.01	8.01
1109	NYSE	AKR	Tue, Feb 11, 2003	7.95	8.09	7.93	8.09
1108	NYSE	AKR	Mon, Feb 10, 2003	7.85	8.00	7.85	8.00
1107	NYSE	AKR	Fri, Feb 7, 2003	7.94	7.96	7.85	7.90
1106	NYSE	AKR	Thu, Feb 6, 2003	7.99	8.09	7.90	7.94
1105	NYSE	AKR	Wed, Feb 5, 2003	7.93	8.00	7.91	7.99
1104	NYSE	AKR	Tue, Feb 4, 2003	7.89	7.98	7.87	7.87
1103	NYSE	AKR	Mon, Feb 3, 2003	7.87	7.99	7.81	7.82
1102	NYSE	AKR	Fri, Jan 31, 2003	7.75	7.92	7.70	7.92
1101	NYSE	AKR	Thu, Jan 30, 2003	7.79	7.79	7.69	7.69
1100	NYSE	AKR	Wed, Jan 29, 2003	7.67	7.79	7.62	7.79
1099	NYSE	AKR	Tue, Jan 28, 2003	7.61	7.72	7.58	7.72
1098	NYSE	AKR	Mon, Jan 27, 2003	7.52	7.65	7.52	7.62
1097	NYSE	AKR	Fri, Jan 24, 2003	7.64	7.64	7.51	7.55
1096	NYSE	AKR	Thu, Jan 23, 2003	7.64	7.70	7.60	7.62
1095	NYSE	AKR	Wed, Jan 22, 2003	7.53	7.62	7.53	7.58
1094	NYSE	AKR	Tue, Jan 21, 2003	7.47	7.58	7.44	7.55
1093	NYSE	AKR	Fri, Jan 17, 2003	7.50	7.52	7.40	7.51
1092	NYSE	AKR	Thu, Jan 16, 2003	7.47	7.52	7.44	7.50
1091	NYSE	AKR	Wed, Jan 15, 2003	7.44	7.53	7.42	7.43
1090	NYSE	AKR	Tue, Jan 14, 2003	7.56	7.56	7.45	7.49
1089	NYSE	AKR	Mon, Jan 13, 2003	7.58	7.63	7.42	7.53
1088	NYSE	AKR	Fri, Jan 10, 2003	7.45	7.57	7.42	7.57
1087	NYSE	AKR	Thu, Jan 9, 2003	7.44	7.57	7.44	7.54
1086	NYSE	AKR	Wed, Jan 8, 2003	7.43	7.50	7.40	7.41
1085	NYSE	AKR	Tue, Jan 7, 2003	7.47	7.52	7.41	7.50
1084	NYSE	AKR	Mon, Jan 6, 2003	7.64	7.64	7.52	7.57
1083	NYSE	AKR	Fri, Jan 3, 2003	7.64	7.65	7.46	7.54
1082	NYSE	AKR	Thu, Jan 2, 2003	7.50	7.57	7.50	7.54
1081	NYSE	AKR	Tue, Dec 31, 2002	7.46	7.58	7.42	7.42
1080	NYSE	AKR	Mon, Dec 30, 2002	7.45	7.55	7.41	7.46
1079	NYSE	AKR	Fri, Dec 27, 2002	7.50	7.62	7.41	7.42
1078	NYSE	AKR	Thu, Dec 26, 2002	7.60	7.65	7.59	7.60
1077	NYSE	AKR	Tue, Dec 24, 2002	7.56	7.60	7.56	7.60
1076	NYSE	AKR	Mon, Dec 23, 2002	7.50	7.58	7.45	7.58
1075	NYSE	AKR	Fri, Dec 20, 2002	7.65	7.65	7.40	7.58
1074	NYSE	AKR	Thu, Dec 19, 2002	7.60	7.70	7.59	7.70
1073	NYSE	AKR	Wed, Dec 18, 2002	7.53	7.58	7.51	7.55
1072	NYSE	AKR	Tue, Dec 17, 2002	7.60	7.60	7.51	7.59
1071	NYSE	AKR	Mon, Dec 16, 2002	7.37	7.60	7.37	7.59
1070	NYSE	AKR	Fri, Dec 13, 2002	7.55	7.65	7.37	7.37
1069	NYSE	AKR	Thu, Dec 12, 2002	7.53	7.58	7.50	7.55
1068	NYSE	AKR	Wed, Dec 11, 2002	7.45	7.59	7.45	7.50
1067	NYSE	AKR	Tue, Dec 10, 2002	7.42	7.50	7.42	7.45
1066	NYSE	AKR	Mon, Dec 9, 2002	7.45	7.46	7.35	7.35
1065	NYSE	AKR	Fri, Dec 6, 2002	7.31	7.47	7.30	7.47
1064	NYSE	AKR	Thu, Dec 5, 2002	7.50	7.50	7.36	7.40
1063	NYSE	AKR	Wed, Dec 4, 2002	7.42	7.50	7.42	7.45
1062	NYSE	AKR	Tue, Dec 3, 2002	7.42	7.54	7.42	7.42
1061	NYSE	AKR	Mon, Dec 2, 2002	7.64	7.64	7.47	7.47
1060	NYSE	AKR	Fri, Nov 29, 2002	7.50	7.56	7.50	7.54
1059	NYSE	AKR	Wed, Nov 27, 2002	7.49	7.50	7.43	7.49
1058	NYSE	AKR	Tue, Nov 26, 2002	7.49	7.56	7.35	7.39
1057	NYSE	AKR	Mon, Nov 25, 2002	7.42	7.59	7.40	7.59
1056	NYSE	AKR	Fri, Nov 22, 2002	7.60	7.60	7.39	7.40
1055	NYSE	AKR	Thu, Nov 21, 2002	7.55	7.60	7.50	7.60
1054	NYSE	AKR	Wed, Nov 20, 2002	7.53	7.60	7.53	7.60
1053	NYSE	AKR	Tue, Nov 19, 2002	7.54	7.59	7.47	7.49
1052	NYSE	AKR	Mon, Nov 18, 2002	7.68	7.68	7.50	7.54
1051	NYSE	AKR	Fri, Nov 15, 2002	7.70	7.75	7.64	7.65
1050	NYSE	AKR	Thu, Nov 14, 2002	7.27	7.70	7.27	7.70
1049	NYSE	AKR	Wed, Nov 13, 2002	7.48	7.48	7.26	7.30
1048	NYSE	AKR	Tue, Nov 12, 2002	7.45	7.50	7.38	7.48
1047	NYSE	AKR	Mon, Nov 11, 2002	7.60	7.60	7.32	7.39
1046	NYSE	AKR	Fri, Nov 8, 2002	7.70	7.70	7.57	7.57
1045	NYSE	AKR	Thu, Nov 7, 2002	7.60	7.70	7.60	7.62
1044	NYSE	AKR	Wed, Nov 6, 2002	7.70	7.78	7.66	7.70
1043	NYSE	AKR	Tue, Nov 5, 2002	7.75	7.78	7.72	7.75
1042	NYSE	AKR	Mon, Nov 4, 2002	7.70	7.75	7.69	7.75
1041	NYSE	AKR	Fri, Nov 1, 2002	7.54	7.79	7.54	7.79
1040	NYSE	AKR	Thu, Oct 31, 2002	7.41	7.55	7.32	7.49
1039	NYSE	AKR	Wed, Oct 30, 2002	7.55	7.59	7.27	7.48
1038	NYSE	AKR	Tue, Oct 29, 2002	7.36	7.54	7.36	7.54
1037	NYSE	AKR	Mon, Oct 28, 2002	7.50	7.50	7.30	7.30
1036	NYSE	AKR	Fri, Oct 25, 2002	7.42	7.55	7.34	7.55
1035	NYSE	AKR	Thu, Oct 24, 2002	7.43	7.43	7.34	7.40
1034	NYSE	AKR	Wed, Oct 23, 2002	7.40	7.48	7.38	7.48
1033	NYSE	AKR	Tue, Oct 22, 2002	7.45	7.54	7.30	7.35
1032	NYSE	AKR	Mon, Oct 21, 2002	7.48	7.54	7.41	7.54
1031	NYSE	AKR	Fri, Oct 18, 2002	7.60	7.60	7.48	7.48
1030	NYSE	AKR	Thu, Oct 17, 2002	7.32	7.60	7.32	7.60
1029	NYSE	AKR	Wed, Oct 16, 2002	7.52	7.55	7.25	7.25
1028	NYSE	AKR	Tue, Oct 15, 2002	7.42	7.54	7.31	7.45
1027	NYSE	AKR	Mon, Oct 14, 2002	7.45	7.52	7.35	7.52
1026	NYSE	AKR	Fri, Oct 11, 2002	7.20	7.50	7.11	7.50
1025	NYSE	AKR	Thu, Oct 10, 2002	6.90	7.20	6.77	7.15
1024	NYSE	AKR	Wed, Oct 9, 2002	7.52	7.52	6.90	6.94
1023	NYSE	AKR	Tue, Oct 8, 2002	7.51	7.55	7.30	7.48
1022	NYSE	AKR	Mon, Oct 7, 2002	7.50	7.54	7.41	7.50
1021	NYSE	AKR	Fri, Oct 4, 2002	7.45	7.50	7.45	7.48
1020	NYSE	AKR	Thu, Oct 3, 2002	7.52	7.65	7.45	7.45
1019	NYSE	AKR	Wed, Oct 2, 2002	7.41	7.50	7.35	7.46
1018	NYSE	AKR	Tue, Oct 1, 2002	7.40	7.65	7.40	7.43
1017	NYSE	AKR	Mon, Sep 30, 2002	7.26	7.50	7.26	7.40
1016	NYSE	AKR	Fri, Sep 27, 2002	7.45	7.45	7.14	7.20
1015	NYSE	AKR	Thu, Sep 26, 2002	7.37	7.45	7.35	7.43
1014	NYSE	AKR	Wed, Sep 25, 2002	7.35	7.45	7.25	7.40
1013	NYSE	AKR	Tue, Sep 24, 2002	7.43	7.49	7.30	7.45
1012	NYSE	AKR	Mon, Sep 23, 2002	7.64	7.65	7.41	7.45
1011	NYSE	AKR	Fri, Sep 20, 2002	7.31	7.64	7.31	7.64
1010	NYSE	AKR	Thu, Sep 19, 2002	7.50	7.50	7.20	7.21
1009	NYSE	AKR	Wed, Sep 18, 2002	7.30	7.65	7.29	7.49
1008	NYSE	AKR	Tue, Sep 17, 2002	7.36	7.36	7.22	7.30
1007	NYSE	AKR	Mon, Sep 16, 2002	7.50	7.50	7.35	7.46
1006	NYSE	AKR	Fri, Sep 13, 2002	7.34	7.50	7.34	7.50
1005	NYSE	AKR	Thu, Sep 12, 2002	7.16	7.47	7.16	7.40
1004	NYSE	AKR	Wed, Sep 11, 2002	7.30	7.39	7.20	7.26
1003	NYSE	AKR	Tue, Sep 10, 2002	7.40	7.40	7.25	7.40
1002	NYSE	AKR	Mon, Sep 9, 2002	7.50	7.50	7.22	7.45
1001	NYSE	AKR	Fri, Sep 6, 2002	7.25	7.51	7.25	7.50
1000	NYSE	AKR	Thu, Sep 5, 2002	7.60	7.70	7.10	7.16
999	NYSE	AKR	Wed, Sep 4, 2002	7.18	7.65	7.18	7.65
998	NYSE	AKR	Tue, Sep 3, 2002	7.50	7.60	7.03	7.15
997	NYSE	AKR	Fri, Aug 30, 2002	7.75	7.81	7.44	7.44
996	NYSE	AKR	Thu, Aug 29, 2002	7.40	7.74	7.40	7.69
995	NYSE	AKR	Wed, Aug 28, 2002	7.61	7.74	7.50	7.50
994	NYSE	AKR	Tue, Aug 27, 2002	7.85	7.85	7.60	7.60
993	NYSE	AKR	Mon, Aug 26, 2002	7.75	7.88	7.72	7.85
992	NYSE	AKR	Fri, Aug 23, 2002	7.90	7.90	7.60	7.69
991	NYSE	AKR	Thu, Aug 22, 2002	7.85	7.90	7.75	7.90
990	NYSE	AKR	Wed, Aug 21, 2002	7.85	7.85	7.75	7.85
989	NYSE	AKR	Tue, Aug 20, 2002	7.88	7.90	7.55	7.75
988	NYSE	AKR	Mon, Aug 19, 2002	7.85	7.90	7.60	7.78
987	NYSE	AKR	Fri, Aug 16, 2002	7.82	7.90	7.77	7.85
986	NYSE	AKR	Thu, Aug 15, 2002	7.84	7.85	7.58	7.85
985	NYSE	AKR	Wed, Aug 14, 2002	7.50	7.80	7.50	7.80
984	NYSE	AKR	Tue, Aug 13, 2002	7.72	7.98	7.50	7.55
983	NYSE	AKR	Mon, Aug 12, 2002	7.34	7.80	7.34	7.80
982	NYSE	AKR	Fri, Aug 9, 2002	7.50	7.50	7.25	7.40
981	NYSE	AKR	Thu, Aug 8, 2002	7.41	7.50	7.40	7.50
980	NYSE	AKR	Wed, Aug 7, 2002	7.40	7.49	7.35	7.35
979	NYSE	AKR	Tue, Aug 6, 2002	7.30	7.45	7.20	7.35
978	NYSE	AKR	Mon, Aug 5, 2002	7.35	7.44	7.26	7.26
977	NYSE	AKR	Fri, Aug 2, 2002	7.50	7.50	7.26	7.35
976	NYSE	AKR	Thu, Aug 1, 2002	7.45	7.60	7.39	7.50
975	NYSE	AKR	Wed, Jul 31, 2002	7.40	7.45	7.30	7.45
974	NYSE	AKR	Tue, Jul 30, 2002	7.65	7.65	7.30	7.48
973	NYSE	AKR	Mon, Jul 29, 2002	7.75	7.75	7.60	7.70
972	NYSE	AKR	Fri, Jul 26, 2002	7.70	7.93	7.65	7.75
971	NYSE	AKR	Thu, Jul 25, 2002	7.65	7.90	7.46	7.75
970	NYSE	AKR	Wed, Jul 24, 2002	7.10	7.75	7.00	7.55
969	NYSE	AKR	Tue, Jul 23, 2002	7.65	7.65	6.87	7.12
968	NYSE	AKR	Mon, Jul 22, 2002	7.68	7.69	7.55	7.69
967	NYSE	AKR	Fri, Jul 19, 2002	7.68	7.90	7.45	7.60
966	NYSE	AKR	Thu, Jul 18, 2002	7.85	7.90	7.69	7.69
965	NYSE	AKR	Wed, Jul 17, 2002	7.39	7.75	7.39	7.75
964	NYSE	AKR	Tue, Jul 16, 2002	7.68	7.68	7.40	7.46
963	NYSE	AKR	Mon, Jul 15, 2002	7.80	7.90	7.30	7.68
962	NYSE	AKR	Fri, Jul 12, 2002	7.80	7.89	7.67	7.80
961	NYSE	AKR	Thu, Jul 11, 2002	7.80	7.96	7.78	7.85
960	NYSE	AKR	Wed, Jul 10, 2002	8.08	8.08	7.70	7.80
959	NYSE	AKR	Tue, Jul 9, 2002	7.90	8.15	7.90	8.08
958	NYSE	AKR	Mon, Jul 8, 2002	7.78	8.05	7.78	7.85
957	NYSE	AKR	Fri, Jul 5, 2002	7.66	7.75	7.66	7.75
956	NYSE	AKR	Wed, Jul 3, 2002	7.85	7.89	7.50	7.56
955	NYSE	AKR	Tue, Jul 2, 2002	8.05	8.05	7.68	7.75
954	NYSE	AKR	Mon, Jul 1, 2002	8.15	8.15	7.90	7.95
953	NYSE	AKR	Fri, Jun 28, 2002	7.55	8.65	7.55	8.15
952	NYSE	AKR	Thu, Jun 27, 2002	7.35	7.55	7.32	7.54
951	NYSE	AKR	Wed, Jun 26, 2002	7.15	7.37	7.00	7.32
950	NYSE	AKR	Tue, Jun 25, 2002	7.40	7.57	7.25	7.25
949	NYSE	AKR	Mon, Jun 24, 2002	7.61	7.61	7.38	7.38
948	NYSE	AKR	Fri, Jun 21, 2002	7.44	7.60	7.44	7.60
947	NYSE	AKR	Thu, Jun 20, 2002	7.36	7.53	7.25	7.44
946	NYSE	AKR	Wed, Jun 19, 2002	7.45	7.50	7.35	7.36
945	NYSE	AKR	Tue, Jun 18, 2002	7.65	7.65	7.25	7.35
944	NYSE	AKR	Mon, Jun 17, 2002	7.52	7.72	7.40	7.61
943	NYSE	AKR	Fri, Jun 14, 2002	7.40	7.50	7.32	7.50
942	NYSE	AKR	Thu, Jun 13, 2002	7.35	7.48	7.35	7.40
941	NYSE	AKR	Wed, Jun 12, 2002	7.23	7.35	7.23	7.35
940	NYSE	AKR	Tue, Jun 11, 2002	7.15	7.30	7.15	7.20
939	NYSE	AKR	Mon, Jun 10, 2002	7.25	7.25	7.08	7.12
938	NYSE	AKR	Fri, Jun 7, 2002	7.10	7.34	7.09	7.20
937	NYSE	AKR	Thu, Jun 6, 2002	7.11	7.20	7.05	7.06
936	NYSE	AKR	Wed, Jun 5, 2002	6.98	7.11	6.96	7.09
935	NYSE	AKR	Tue, Jun 4, 2002	6.90	6.98	6.82	6.90
934	NYSE	AKR	Mon, Jun 3, 2002	6.90	6.92	6.81	6.81
933	NYSE	AKR	Fri, May 31, 2002	6.88	7.09	6.88	6.90
932	NYSE	AKR	Thu, May 30, 2002	7.00	7.07	6.80	7.00
931	NYSE	AKR	Wed, May 29, 2002	7.00	7.09	6.81	7.09
930	NYSE	AKR	Tue, May 28, 2002	6.96	7.05	6.89	7.05
929	NYSE	AKR	Fri, May 24, 2002	7.00	7.11	7.00	7.01
928	NYSE	AKR	Thu, May 23, 2002	6.90	6.96	6.80	6.90
927	NYSE	AKR	Wed, May 22, 2002	7.05	7.05	6.80	6.86
926	NYSE	AKR	Tue, May 21, 2002	6.95	7.05	6.95	6.95
925	NYSE	AKR	Mon, May 20, 2002	7.06	7.09	6.99	7.03
924	NYSE	AKR	Fri, May 17, 2002	7.10	7.10	7.00	7.07
923	NYSE	AKR	Thu, May 16, 2002	7.30	7.30	7.07	7.10
922	NYSE	AKR	Wed, May 15, 2002	7.12	7.35	7.05	7.35
921	NYSE	AKR	Tue, May 14, 2002	7.02	7.12	7.02	7.12
920	NYSE	AKR	Mon, May 13, 2002	7.00	7.12	7.00	7.12
919	NYSE	AKR	Fri, May 10, 2002	7.13	7.13	6.95	7.00
918	NYSE	AKR	Thu, May 9, 2002	7.18	7.18	7.06	7.08
917	NYSE	AKR	Wed, May 8, 2002	7.18	7.20	7.15	7.18
916	NYSE	AKR	Tue, May 7, 2002	7.06	7.23	7.06	7.11
915	NYSE	AKR	Mon, May 6, 2002	7.25	7.25	7.08	7.08
914	NYSE	AKR	Fri, May 3, 2002	7.13	7.26	7.05	7.15
913	NYSE	AKR	Thu, May 2, 2002	7.00	7.10	6.95	7.10
912	NYSE	AKR	Wed, May 1, 2002	7.00	7.09	6.95	7.00
911	NYSE	AKR	Tue, Apr 30, 2002	6.90	7.00	6.90	6.93
910	NYSE	AKR	Mon, Apr 29, 2002	6.90	6.95	6.85	6.85
909	NYSE	AKR	Fri, Apr 26, 2002	6.90	6.90	6.85	6.85
908	NYSE	AKR	Thu, Apr 25, 2002	6.86	6.95	6.86	6.86
907	NYSE	AKR	Wed, Apr 24, 2002	6.77	6.93	6.75	6.80
906	NYSE	AKR	Tue, Apr 23, 2002	6.80	6.80	6.70	6.72
905	NYSE	AKR	Mon, Apr 22, 2002	6.75	6.80	6.70	6.71
904	NYSE	AKR	Fri, Apr 19, 2002	6.89	6.89	6.70	6.70
903	NYSE	AKR	Thu, Apr 18, 2002	6.87	6.90	6.85	6.90
902	NYSE	AKR	Wed, Apr 17, 2002	6.87	6.90	6.85	6.85
901	NYSE	AKR	Tue, Apr 16, 2002	6.90	6.91	6.85	6.91
900	NYSE	AKR	Mon, Apr 15, 2002	6.90	6.90	6.85	6.85
899	NYSE	AKR	Fri, Apr 12, 2002	6.80	6.91	6.80	6.91
898	NYSE	AKR	Thu, Apr 11, 2002	7.00	7.00	6.80	6.80
897	NYSE	AKR	Wed, Apr 10, 2002	6.95	7.00	6.83	7.00
896	NYSE	AKR	Tue, Apr 9, 2002	7.15	7.15	6.95	6.95
895	NYSE	AKR	Mon, Apr 8, 2002	6.80	7.20	6.80	7.20
894	NYSE	AKR	Fri, Apr 5, 2002	7.00	7.06	6.80	6.80
893	NYSE	AKR	Thu, Apr 4, 2002	7.00	7.01	6.96	7.00
892	NYSE	AKR	Wed, Apr 3, 2002	6.70	7.07	6.62	6.91
891	NYSE	AKR	Tue, Apr 2, 2002	6.70	7.00	6.70	6.75
890	NYSE	AKR	Mon, Apr 1, 2002	6.85	6.85	6.45	6.60
889	NYSE	AKR	Thu, Mar 28, 2002	7.10	7.10	6.80	6.95
888	NYSE	AKR	Wed, Mar 27, 2002	7.00	7.00	6.94	7.00
887	NYSE	AKR	Tue, Mar 26, 2002	6.90	7.00	6.90	7.00
886	NYSE	AKR	Mon, Mar 25, 2002	7.14	7.14	6.94	7.00
885	NYSE	AKR	Fri, Mar 22, 2002	7.18	7.18	7.10	7.10
884	NYSE	AKR	Thu, Mar 21, 2002	7.00	7.18	7.00	7.18
883	NYSE	AKR	Wed, Mar 20, 2002	6.99	6.99	6.95	6.95
882	NYSE	AKR	Tue, Mar 19, 2002	7.46	7.46	7.08	7.09
881	NYSE	AKR	Mon, Mar 18, 2002	7.21	7.59	7.20	7.56
880	NYSE	AKR	Fri, Mar 15, 2002	6.85	7.18	6.85	7.11
879	NYSE	AKR	Thu, Mar 14, 2002	6.85	7.00	6.70	7.00
878	NYSE	AKR	Wed, Mar 13, 2002	6.95	6.95	6.65	6.75
877	NYSE	AKR	Tue, Mar 12, 2002	6.90	7.00	6.89	6.98
876	NYSE	AKR	Mon, Mar 11, 2002	6.64	6.85	6.51	6.85
875	NYSE	AKR	Fri, Mar 8, 2002	6.65	6.65	6.51	6.64
874	NYSE	AKR	Thu, Mar 7, 2002	6.60	6.70	6.60	6.65
873	NYSE	AKR	Wed, Mar 6, 2002	6.40	6.69	6.40	6.60
872	NYSE	AKR	Tue, Mar 5, 2002	6.40	6.55	6.30	6.48
871	NYSE	AKR	Mon, Mar 4, 2002	6.28	6.40	6.28	6.40
870	NYSE	AKR	Fri, Mar 1, 2002	6.20	6.30	6.20	6.28
869	NYSE	AKR	Thu, Feb 28, 2002	6.28	6.28	6.21	6.23
868	NYSE	AKR	Wed, Feb 27, 2002	6.29	6.29	6.22	6.28
867	NYSE	AKR	Tue, Feb 26, 2002	6.27	6.29	6.20	6.29
866	NYSE	AKR	Mon, Feb 25, 2002	6.30	6.30	6.22	6.27
865	NYSE	AKR	Fri, Feb 22, 2002	6.20	6.40	6.20	6.30
864	NYSE	AKR	Thu, Feb 21, 2002	6.36	6.37	6.20	6.20
863	NYSE	AKR	Wed, Feb 20, 2002	6.19	6.46	6.19	6.46
862	NYSE	AKR	Tue, Feb 19, 2002	6.25	6.30	6.16	6.18
861	NYSE	AKR	Fri, Feb 15, 2002	6.21	6.25	6.16	6.25
860	NYSE	AKR	Thu, Feb 14, 2002	6.30	6.30	6.16	6.21
859	NYSE	AKR	Wed, Feb 13, 2002	6.23	6.25	6.20	6.24
858	NYSE	AKR	Tue, Feb 12, 2002	6.34	6.34	6.23	6.28
857	NYSE	AKR	Mon, Feb 11, 2002	6.35	6.35	6.24	6.29
856	NYSE	AKR	Fri, Feb 8, 2002	6.21	6.26	6.16	6.26
855	NYSE	AKR	Thu, Feb 7, 2002	6.30	6.48	6.22	6.22
854	NYSE	AKR	Wed, Feb 6, 2002	6.20	6.30	6.20	6.25
853	NYSE	AKR	Tue, Feb 5, 2002	6.25	6.25	6.16	6.23
852	NYSE	AKR	Mon, Feb 4, 2002	6.40	6.40	6.20	6.23
851	NYSE	AKR	Fri, Feb 1, 2002	6.40	6.48	6.40	6.40
850	NYSE	AKR	Thu, Jan 31, 2002	6.32	6.50	6.31	6.50
849	NYSE	AKR	Wed, Jan 30, 2002	6.36	6.48	6.35	6.41
848	NYSE	AKR	Tue, Jan 29, 2002	6.41	6.41	6.36	6.40
847	NYSE	AKR	Mon, Jan 28, 2002	6.33	6.40	6.33	6.38
846	NYSE	AKR	Fri, Jan 25, 2002	6.37	6.37	6.32	6.32
845	NYSE	AKR	Thu, Jan 24, 2002	6.43	6.43	6.37	6.37
844	NYSE	AKR	Wed, Jan 23, 2002	6.38	6.40	6.38	6.40
843	NYSE	AKR	Tue, Jan 22, 2002	6.34	6.40	6.34	6.38
842	NYSE	AKR	Fri, Jan 18, 2002	6.40	6.51	6.31	6.32
841	NYSE	AKR	Thu, Jan 17, 2002	6.50	6.50	6.30	6.35
840	NYSE	AKR	Wed, Jan 16, 2002	6.50	6.53	6.40	6.41
839	NYSE	AKR	Tue, Jan 15, 2002	6.40	6.55	6.40	6.50
838	NYSE	AKR	Mon, Jan 14, 2002	6.35	6.56	6.35	6.39
837	NYSE	AKR	Fri, Jan 11, 2002	6.60	6.64	6.52	6.55
836	NYSE	AKR	Thu, Jan 10, 2002	6.41	6.55	6.41	6.50
835	NYSE	AKR	Wed, Jan 9, 2002	6.55	6.65	6.41	6.41
834	NYSE	AKR	Tue, Jan 8, 2002	6.40	6.50	6.23	6.50
833	NYSE	AKR	Mon, Jan 7, 2002	6.60	6.64	6.30	6.30
832	NYSE	AKR	Fri, Jan 4, 2002	6.55	6.65	6.54	6.57
831	NYSE	AKR	Thu, Jan 3, 2002	6.51	6.68	6.50	6.60
830	NYSE	AKR	Wed, Jan 2, 2002	6.36	6.60	6.20	6.44
829	NYSE	AKR	Mon, Dec 31, 2001	6.75	6.75	6.35	6.35
828	NYSE	AKR	Fri, Dec 28, 2001	6.49	6.50	6.42	6.45
827	NYSE	AKR	Thu, Dec 27, 2001	6.48	6.65	6.40	6.45
826	NYSE	AKR	Wed, Dec 26, 2001	6.52	6.64	6.51	6.53
825	NYSE	AKR	Mon, Dec 24, 2001	6.50	6.52	6.50	6.52
824	NYSE	AKR	Fri, Dec 21, 2001	6.45	6.50	6.38	6.50
823	NYSE	AKR	Thu, Dec 20, 2001	6.31	6.47	6.31	6.35
822	NYSE	AKR	Wed, Dec 19, 2001	6.40	6.44	6.26	6.26
821	NYSE	AKR	Tue, Dec 18, 2001	6.30	6.46	6.25	6.44
820	NYSE	AKR	Mon, Dec 17, 2001	6.10	6.30	6.10	6.30
819	NYSE	AKR	Fri, Dec 14, 2001	6.12	6.20	6.04	6.15
818	NYSE	AKR	Thu, Dec 13, 2001	6.25	6.25	6.11	6.11
817	NYSE	AKR	Wed, Dec 12, 2001	6.12	6.25	6.12	6.25
816	NYSE	AKR	Tue, Dec 11, 2001	6.23	6.25	6.15	6.20
815	NYSE	AKR	Mon, Dec 10, 2001	6.27	6.30	6.15	6.25
814	NYSE	AKR	Fri, Dec 7, 2001	6.25	6.40	6.23	6.25
813	NYSE	AKR	Thu, Dec 6, 2001	6.30	6.40	6.24	6.25
812	NYSE	AKR	Wed, Dec 5, 2001	6.40	6.45	6.23	6.25
811	NYSE	AKR	Tue, Dec 4, 2001	6.11	6.30	6.11	6.30
810	NYSE	AKR	Mon, Dec 3, 2001	6.26	6.26	6.21	6.21
809	NYSE	AKR	Fri, Nov 30, 2001	6.26	6.35	6.25	6.30
808	NYSE	AKR	Thu, Nov 29, 2001	6.23	6.36	6.21	6.36
807	NYSE	AKR	Wed, Nov 28, 2001	6.23	6.25	6.20	6.20
806	NYSE	AKR	Tue, Nov 27, 2001	6.20	6.36	6.20	6.24
805	NYSE	AKR	Mon, Nov 26, 2001	6.25	6.34	6.24	6.25
804	NYSE	AKR	Fri, Nov 23, 2001	6.37	6.37	6.25	6.29
803	NYSE	AKR	Wed, Nov 21, 2001	6.22	6.31	6.20	6.29
802	NYSE	AKR	Tue, Nov 20, 2001	6.50	6.53	6.32	6.32
801	NYSE	AKR	Mon, Nov 19, 2001	6.54	6.54	6.45	6.50
800	NYSE	AKR	Fri, Nov 16, 2001	6.49	6.65	6.49	6.55
799	NYSE	AKR	Thu, Nov 15, 2001	6.25	6.42	6.24	6.40
798	NYSE	AKR	Wed, Nov 14, 2001	6.30	6.36	6.25	6.25
797	NYSE	AKR	Tue, Nov 13, 2001	6.25	6.29	6.25	6.25
796	NYSE	AKR	Mon, Nov 12, 2001	6.20	6.30	6.20	6.29
795	NYSE	AKR	Fri, Nov 9, 2001	6.15	6.28	6.15	6.20
794	NYSE	AKR	Thu, Nov 8, 2001	6.39	6.42	6.18	6.20
793	NYSE	AKR	Wed, Nov 7, 2001	6.40	6.50	6.40	6.40
792	NYSE	AKR	Tue, Nov 6, 2001	6.47	6.47	6.21	6.38
791	NYSE	AKR	Mon, Nov 5, 2001	6.30	6.37	6.22	6.37
790	NYSE	AKR	Fri, Nov 2, 2001	6.30	6.30	6.26	6.26
789	NYSE	AKR	Thu, Nov 1, 2001	6.23	6.30	6.23	6.30
788	NYSE	AKR	Wed, Oct 31, 2001	6.20	6.25	6.18	6.24
787	NYSE	AKR	Tue, Oct 30, 2001	6.28	6.28	6.20	6.23
786	NYSE	AKR	Mon, Oct 29, 2001	6.29	6.29	6.15	6.20
785	NYSE	AKR	Fri, Oct 26, 2001	6.40	6.40	6.23	6.24
784	NYSE	AKR	Thu, Oct 25, 2001	6.30	6.40	6.25	6.40
783	NYSE	AKR	Wed, Oct 24, 2001	6.30	6.43	6.26	6.26
782	NYSE	AKR	Tue, Oct 23, 2001	6.30	6.30	6.25	6.29
781	NYSE	AKR	Mon, Oct 22, 2001	6.30	6.30	6.29	6.30
780	NYSE	AKR	Fri, Oct 19, 2001	6.25	6.30	6.25	6.30
779	NYSE	AKR	Thu, Oct 18, 2001	6.26	6.27	6.21	6.25
778	NYSE	AKR	Wed, Oct 17, 2001	6.26	6.29	6.26	6.26
777	NYSE	AKR	Tue, Oct 16, 2001	6.30	6.30	6.26	6.30
776	NYSE	AKR	Mon, Oct 15, 2001	6.29	6.29	6.27	6.29
775	NYSE	AKR	Fri, Oct 12, 2001	6.29	6.29	6.26	6.28
774	NYSE	AKR	Thu, Oct 11, 2001	6.30	6.30	6.25	6.28
773	NYSE	AKR	Wed, Oct 10, 2001	6.26	6.30	6.15	6.29
772	NYSE	AKR	Tue, Oct 9, 2001	6.30	6.30	6.25	6.30
771	NYSE	AKR	Mon, Oct 8, 2001	6.30	6.30	6.25	6.28
770	NYSE	AKR	Fri, Oct 5, 2001	6.27	6.30	6.25	6.25
769	NYSE	AKR	Thu, Oct 4, 2001	6.30	6.31	6.29	6.30
768	NYSE	AKR	Wed, Oct 3, 2001	6.30	6.37	6.25	6.30
767	NYSE	AKR	Tue, Oct 2, 2001	6.40	6.40	6.35	6.35
766	NYSE	AKR	Mon, Oct 1, 2001	6.45	6.60	6.31	6.40
765	NYSE	AKR	Fri, Sep 28, 2001	6.20	6.60	6.20	6.49
764	NYSE	AKR	Thu, Sep 27, 2001	5.85	6.24	5.80	6.24
763	NYSE	AKR	Wed, Sep 26, 2001	6.00	6.00	5.80	5.91
762	NYSE	AKR	Tue, Sep 25, 2001	6.25	6.30	6.14	6.14
761	NYSE	AKR	Mon, Sep 24, 2001	6.20	6.27	6.10	6.27
760	NYSE	AKR	Fri, Sep 21, 2001	6.25	6.26	6.20	6.20
759	NYSE	AKR	Thu, Sep 20, 2001	6.25	6.26	6.25	6.25
758	NYSE	AKR	Wed, Sep 19, 2001	6.27	6.30	6.03	6.28
757	NYSE	AKR	Tue, Sep 18, 2001	6.26	6.36	6.25	6.26
756	NYSE	AKR	Mon, Sep 17, 2001	6.51	6.51	6.26	6.26
755	NYSE	AKR	Mon, Sep 10, 2001	6.51	6.51	6.41	6.41
754	NYSE	AKR	Fri, Sep 7, 2001	6.52	6.58	6.52	6.53
753	NYSE	AKR	Thu, Sep 6, 2001	6.90	6.90	6.54	6.55
752	NYSE	AKR	Wed, Sep 5, 2001	6.80	6.95	6.80	6.85
751	NYSE	AKR	Tue, Sep 4, 2001	6.94	6.94	6.80	6.84
750	NYSE	AKR	Fri, Aug 31, 2001	6.91	6.91	6.91	6.91
749	NYSE	AKR	Thu, Aug 30, 2001	6.94	6.94	6.84	6.92
748	NYSE	AKR	Wed, Aug 29, 2001	6.85	7.00	6.85	6.94
747	NYSE	AKR	Tue, Aug 28, 2001	6.86	6.94	6.86	6.86
746	NYSE	AKR	Mon, Aug 27, 2001	6.93	6.95	6.86	6.86
745	NYSE	AKR	Fri, Aug 24, 2001	6.85	6.98	6.85	6.98
744	NYSE	AKR	Thu, Aug 23, 2001	6.99	7.00	6.89	6.90
743	NYSE	AKR	Wed, Aug 22, 2001	6.91	6.99	6.89	6.99
742	NYSE	AKR	Tue, Aug 21, 2001	7.00	7.03	6.96	6.98
741	NYSE	AKR	Mon, Aug 20, 2001	6.99	7.00	6.87	7.00
740	NYSE	AKR	Fri, Aug 17, 2001	7.00	7.00	6.95	6.95
739	NYSE	AKR	Thu, Aug 16, 2001	6.85	7.00	6.84	7.00
738	NYSE	AKR	Wed, Aug 15, 2001	6.86	7.00	6.86	7.00
737	NYSE	AKR	Tue, Aug 14, 2001	6.86	7.05	6.86	6.90
736	NYSE	AKR	Mon, Aug 13, 2001	6.96	6.96	6.75	6.91
735	NYSE	AKR	Fri, Aug 10, 2001	7.05	7.05	6.90	6.97
734	NYSE	AKR	Thu, Aug 9, 2001	6.95	7.03	6.90	6.98
733	NYSE	AKR	Wed, Aug 8, 2001	6.55	7.00	6.53	7.00
732	NYSE	AKR	Tue, Aug 7, 2001	6.90	6.90	6.50	6.60
731	NYSE	AKR	Mon, Aug 6, 2001	6.95	7.10	6.95	7.00
730	NYSE	AKR	Fri, Aug 3, 2001	6.95	7.00	6.87	6.90
729	NYSE	AKR	Thu, Aug 2, 2001	7.02	7.02	6.90	6.90
728	NYSE	AKR	Wed, Aug 1, 2001	6.80	7.13	6.80	7.05
727	NYSE	AKR	Tue, Jul 31, 2001	6.90	7.15	6.72	6.73
726	NYSE	AKR	Mon, Jul 30, 2001	7.00	7.00	6.84	6.84
725	NYSE	AKR	Fri, Jul 27, 2001	6.90	7.00	6.90	7.00
724	NYSE	AKR	Thu, Jul 26, 2001	6.90	6.90	6.80	6.90
723	NYSE	AKR	Wed, Jul 25, 2001	6.76	6.87	6.67	6.87
722	NYSE	AKR	Tue, Jul 24, 2001	6.75	6.75	6.69	6.70
721	NYSE	AKR	Mon, Jul 23, 2001	6.62	6.82	6.62	6.72
720	NYSE	AKR	Fri, Jul 20, 2001	6.80	6.97	6.70	6.70
719	NYSE	AKR	Thu, Jul 19, 2001	6.80	6.99	6.80	6.85
718	NYSE	AKR	Wed, Jul 18, 2001	6.87	6.87	6.74	6.78
717	NYSE	AKR	Tue, Jul 17, 2001	6.58	6.87	6.58	6.87
716	NYSE	AKR	Mon, Jul 16, 2001	6.85	6.85	6.55	6.55
715	NYSE	AKR	Fri, Jul 13, 2001	6.80	6.84	6.65	6.84
714	NYSE	AKR	Thu, Jul 12, 2001	6.85	6.85	6.60	6.75
713	NYSE	AKR	Wed, Jul 11, 2001	6.61	6.79	6.61	6.78
712	NYSE	AKR	Tue, Jul 10, 2001	6.70	6.70	6.61	6.61
711	NYSE	AKR	Mon, Jul 9, 2001	6.50	6.70	6.50	6.69
710	NYSE	AKR	Fri, Jul 6, 2001	6.50	6.70	6.50	6.54
709	NYSE	AKR	Thu, Jul 5, 2001	6.60	6.65	6.50	6.50
708	NYSE	AKR	Tue, Jul 3, 2001	6.55	6.60	6.51	6.59
707	NYSE	AKR	Mon, Jul 2, 2001	6.88	6.88	6.52	6.52
706	NYSE	AKR	Fri, Jun 29, 2001	6.63	7.22	6.59	6.98
705	NYSE	AKR	Thu, Jun 28, 2001	6.80	6.83	6.35	6.65
704	NYSE	AKR	Wed, Jun 27, 2001	6.76	6.80	6.65	6.80
703	NYSE	AKR	Tue, Jun 26, 2001	6.85	6.85	6.78	6.78
702	NYSE	AKR	Mon, Jun 25, 2001	6.85	6.89	6.79	6.84
701	NYSE	AKR	Fri, Jun 22, 2001	6.85	6.85	6.81	6.85
700	NYSE	AKR	Thu, Jun 21, 2001	6.70	6.80	6.67	6.80
699	NYSE	AKR	Wed, Jun 20, 2001	6.66	6.75	6.65	6.75
698	NYSE	AKR	Tue, Jun 19, 2001	6.78	6.78	6.64	6.66
697	NYSE	AKR	Mon, Jun 18, 2001	6.75	6.80	6.65	6.79
696	NYSE	AKR	Fri, Jun 15, 2001	6.70	6.70	6.56	6.65
695	NYSE	AKR	Thu, Jun 14, 2001	6.77	6.80	6.70	6.70
694	NYSE	AKR	Wed, Jun 13, 2001	6.80	6.80	6.75	6.80
693	NYSE	AKR	Tue, Jun 12, 2001	6.75	6.80	6.75	6.80
692	NYSE	AKR	Mon, Jun 11, 2001	6.80	6.80	6.70	6.80
691	NYSE	AKR	Fri, Jun 8, 2001	6.80	6.80	6.75	6.78
690	NYSE	AKR	Thu, Jun 7, 2001	6.75	6.80	6.70	6.80
689	NYSE	AKR	Wed, Jun 6, 2001	6.75	6.80	6.74	6.80
688	NYSE	AKR	Tue, Jun 5, 2001	6.69	6.80	6.69	6.80
687	NYSE	AKR	Mon, Jun 4, 2001	6.61	6.72	6.61	6.67
686	NYSE	AKR	Fri, Jun 1, 2001	6.92	6.92	6.68	6.68
685	NYSE	AKR	Thu, May 31, 2001	7.00	7.00	6.92	6.95
684	NYSE	AKR	Wed, May 30, 2001	6.90	7.00	6.90	7.00
683	NYSE	AKR	Tue, May 29, 2001	6.87	7.00	6.87	7.00
682	NYSE	AKR	Fri, May 25, 2001	6.80	6.88	6.80	6.82
681	NYSE	AKR	Thu, May 24, 2001	6.75	6.80	6.66	6.66
680	NYSE	AKR	Wed, May 23, 2001	6.75	6.75	6.74	6.74
679	NYSE	AKR	Tue, May 22, 2001	6.85	6.85	6.65	6.75
678	NYSE	AKR	Mon, May 21, 2001	6.80	6.80	6.65	6.75
677	NYSE	AKR	Fri, May 18, 2001	6.80	6.80	6.70	6.80
676	NYSE	AKR	Thu, May 17, 2001	6.75	6.85	6.75	6.80
675	NYSE	AKR	Wed, May 16, 2001	6.75	6.80	6.75	6.80
674	NYSE	AKR	Tue, May 15, 2001	6.66	6.75	6.65	6.73
673	NYSE	AKR	Mon, May 14, 2001	6.63	6.68	6.63	6.65
672	NYSE	AKR	Fri, May 11, 2001	6.60	6.65	6.60	6.60
671	NYSE	AKR	Thu, May 10, 2001	6.52	6.60	6.52	6.60
670	NYSE	AKR	Wed, May 9, 2001	6.45	6.57	6.25	6.57
669	NYSE	AKR	Tue, May 8, 2001	6.45	6.45	6.30	6.35
668	NYSE	AKR	Mon, May 7, 2001	6.45	6.45	6.40	6.45
667	NYSE	AKR	Fri, May 4, 2001	6.35	6.40	6.35	6.40
666	NYSE	AKR	Thu, May 3, 2001	6.41	6.45	6.41	6.45
665	NYSE	AKR	Wed, May 2, 2001	6.35	6.43	6.33	6.41
664	NYSE	AKR	Tue, May 1, 2001	6.42	6.45	6.40	6.40
663	NYSE	AKR	Mon, Apr 30, 2001	6.44	6.45	6.32	6.39
662	NYSE	AKR	Fri, Apr 27, 2001	6.40	6.45	6.39	6.40
661	NYSE	AKR	Thu, Apr 26, 2001	6.45	6.45	6.35	6.40
660	NYSE	AKR	Wed, Apr 25, 2001	6.35	6.40	6.35	6.40
659	NYSE	AKR	Tue, Apr 24, 2001	6.25	6.35	6.25	6.30
658	NYSE	AKR	Mon, Apr 23, 2001	6.30	6.30	6.30	6.30
657	NYSE	AKR	Fri, Apr 20, 2001	6.38	6.40	6.26	6.38
656	NYSE	AKR	Thu, Apr 19, 2001	6.25	6.40	6.10	6.38
655	NYSE	AKR	Wed, Apr 18, 2001	6.49	6.49	6.30	6.30
654	NYSE	AKR	Tue, Apr 17, 2001	6.24	6.50	6.24	6.50
653	NYSE	AKR	Mon, Apr 16, 2001	6.05	6.24	6.05	6.24
652	NYSE	AKR	Thu, Apr 12, 2001	6.15	6.15	6.15	6.15
651	NYSE	AKR	Tue, Apr 10, 2001	6.10	6.22	6.10	6.20
650	NYSE	AKR	Mon, Apr 9, 2001	6.05	6.05	6.05	6.05
649	NYSE	AKR	Fri, Apr 6, 2001	6.20	6.20	6.12	6.12
648	NYSE	AKR	Thu, Apr 5, 2001	6.10	6.15	6.10	6.15
647	NYSE	AKR	Wed, Apr 4, 2001	6.25	6.25	6.15	6.15
646	NYSE	AKR	Tue, Apr 3, 2001	6.25	6.25	6.25	6.25
645	NYSE	AKR	Mon, Apr 2, 2001	6.28	6.30	6.25	6.25
644	NYSE	AKR	Fri, Mar 30, 2001	6.00	6.30	6.00	6.30
643	NYSE	AKR	Thu, Mar 29, 2001	6.00	6.00	6.00	6.00
642	NYSE	AKR	Wed, Mar 28, 2001	6.18	6.20	6.10	6.10
641	NYSE	AKR	Tue, Mar 27, 2001	6.30	6.40	6.30	6.40
640	NYSE	AKR	Mon, Mar 26, 2001	6.10	6.35	6.10	6.35
639	NYSE	AKR	Fri, Mar 23, 2001	6.20	6.30	6.10	6.10
638	NYSE	AKR	Thu, Mar 22, 2001	6.40	6.40	6.30	6.30
637	NYSE	AKR	Wed, Mar 21, 2001	6.50	6.50	6.49	6.49
636	NYSE	AKR	Tue, Mar 20, 2001	6.55	6.75	6.40	6.40
635	NYSE	AKR	Mon, Mar 19, 2001	6.25	6.50	6.25	6.50
634	NYSE	AKR	Fri, Mar 16, 2001	6.26	6.26	6.14	6.15
633	NYSE	AKR	Thu, Mar 15, 2001	6.15	6.30	6.15	6.26
632	NYSE	AKR	Wed, Mar 14, 2001	6.02	6.27	6.02	6.17
631	NYSE	AKR	Tue, Mar 13, 2001	6.10	6.10	6.10	6.10
630	NYSE	AKR	Mon, Mar 12, 2001	6.17	6.20	6.17	6.20
629	NYSE	AKR	Fri, Mar 9, 2001	6.35	6.35	6.05	6.07
628	NYSE	AKR	Thu, Mar 8, 2001	6.40	6.40	6.30	6.30
627	NYSE	AKR	Wed, Mar 7, 2001	6.30	6.37	6.16	6.35
626	NYSE	AKR	Tue, Mar 6, 2001	6.25	6.45	6.25	6.26
625	NYSE	AKR	Mon, Mar 5, 2001	6.01	6.10	6.00	6.10
624	NYSE	AKR	Fri, Mar 2, 2001	6.15	6.15	6.10	6.10
623	NYSE	AKR	Thu, Mar 1, 2001	6.15	6.15	6.15	6.15
622	NYSE	AKR	Wed, Feb 28, 2001	6.20	6.20	6.20	6.20
621	NYSE	AKR	Tue, Feb 27, 2001	6.43	6.43	6.25	6.25
620	NYSE	AKR	Mon, Feb 26, 2001	6.35	6.41	6.35	6.41
619	NYSE	AKR	Fri, Feb 23, 2001	6.20	6.20	6.20	6.20
618	NYSE	AKR	Thu, Feb 22, 2001	6.45	6.45	6.25	6.25
617	NYSE	AKR	Wed, Feb 21, 2001	6.40	6.40	6.40	6.40
616	NYSE	AKR	Tue, Feb 20, 2001	6.40	6.50	6.40	6.49
615	NYSE	AKR	Fri, Feb 16, 2001	6.33	6.50	6.33	6.50
614	NYSE	AKR	Thu, Feb 15, 2001	6.30	6.44	6.30	6.30
613	NYSE	AKR	Wed, Feb 14, 2001	6.25	6.30	6.15	6.30
612	NYSE	AKR	Tue, Feb 13, 2001	6.00	6.05	6.00	6.05
611	NYSE	AKR	Mon, Feb 12, 2001	6.15	6.15	6.15	6.15
610	NYSE	AKR	Fri, Feb 9, 2001	6.45	6.45	6.15	6.20
609	NYSE	AKR	Thu, Feb 8, 2001	6.55	6.55	6.40	6.40
608	NYSE	AKR	Wed, Feb 7, 2001	6.69	6.70	6.60	6.60
607	NYSE	AKR	Tue, Feb 6, 2001	6.60	6.70	6.60	6.69
606	NYSE	AKR	Mon, Feb 5, 2001	6.75	6.75	6.55	6.60
605	NYSE	AKR	Fri, Feb 2, 2001	6.76	6.90	6.70	6.75
604	NYSE	AKR	Thu, Feb 1, 2001	6.70	6.99	6.70	6.90
603	NYSE	AKR	Wed, Jan 31, 2001	6.95	6.99	6.50	6.65
602	NYSE	AKR	Tue, Jan 30, 2001	6.67	7.00	6.67	6.86
601	NYSE	AKR	Mon, Jan 29, 2001	6.50	6.65	6.40	6.52
600	NYSE	AKR	Fri, Jan 26, 2001	6.50	6.50	6.44	6.44
599	NYSE	AKR	Thu, Jan 25, 2001	6.31	6.38	6.31	6.38
598	NYSE	AKR	Wed, Jan 24, 2001	6.19	6.25	6.19	6.25
597	NYSE	AKR	Tue, Jan 23, 2001	6.13	6.13	6.00	6.06
596	NYSE	AKR	Mon, Jan 22, 2001	6.00	6.00	6.00	6.00
595	NYSE	AKR	Fri, Jan 19, 2001	6.06	6.06	6.00	6.00
594	NYSE	AKR	Thu, Jan 18, 2001	6.13	6.13	6.00	6.00
593	NYSE	AKR	Wed, Jan 17, 2001	6.06	6.06	6.00	6.00
592	NYSE	AKR	Tue, Jan 16, 2001	6.06	6.06	5.94	6.00
591	NYSE	AKR	Fri, Jan 12, 2001	5.94	6.06	5.94	6.00
590	NYSE	AKR	Thu, Jan 11, 2001	6.00	6.13	6.00	6.06
589	NYSE	AKR	Wed, Jan 10, 2001	5.94	6.00	5.94	6.00
588	NYSE	AKR	Tue, Jan 9, 2001	5.88	5.88	5.88	5.88
587	NYSE	AKR	Fri, Jan 5, 2001	5.88	5.88	5.88	5.88
586	NYSE	AKR	Thu, Jan 4, 2001	5.94	6.00	5.75	5.75
585	NYSE	AKR	Wed, Jan 3, 2001	5.75	5.81	5.75	5.81
584	NYSE	AKR	Tue, Jan 2, 2001	5.75	5.75	5.69	5.75
583	NYSE	AKR	Fri, Dec 29, 2000	5.81	5.88	5.50	5.63
582	NYSE	AKR	Thu, Dec 28, 2000	5.75	5.75	5.75	5.75
581	NYSE	AKR	Wed, Dec 27, 2000	5.88	5.94	5.69	5.69
580	NYSE	AKR	Tue, Dec 26, 2000	5.81	6.00	5.81	6.00
579	NYSE	AKR	Fri, Dec 22, 2000	5.81	5.81	5.81	5.81
578	NYSE	AKR	Thu, Dec 21, 2000	5.88	5.88	5.75	5.81
577	NYSE	AKR	Wed, Dec 20, 2000	5.94	6.00	5.88	5.88
576	NYSE	AKR	Tue, Dec 19, 2000	6.13	6.13	5.94	5.94
575	NYSE	AKR	Mon, Dec 18, 2000	6.13	6.19	6.06	6.06
574	NYSE	AKR	Fri, Dec 15, 2000	6.00	6.13	6.00	6.13
573	NYSE	AKR	Thu, Dec 14, 2000	6.00	6.00	6.00	6.00
572	NYSE	AKR	Wed, Dec 13, 2000	6.13	6.13	6.06	6.06
571	NYSE	AKR	Tue, Dec 12, 2000	6.13	6.13	6.00	6.00
570	NYSE	AKR	Mon, Dec 11, 2000	6.13	6.13	6.00	6.13
569	NYSE	AKR	Fri, Dec 8, 2000	5.94	6.06	5.88	6.06
568	NYSE	AKR	Thu, Dec 7, 2000	5.88	5.88	5.88	5.88
567	NYSE	AKR	Wed, Dec 6, 2000	6.00	6.00	5.88	5.88
566	NYSE	AKR	Tue, Dec 5, 2000	6.00	6.00	5.88	5.88
565	NYSE	AKR	Mon, Dec 4, 2000	6.00	6.00	5.81	5.88
564	NYSE	AKR	Fri, Dec 1, 2000	5.81	6.00	5.81	5.88
563	NYSE	AKR	Thu, Nov 30, 2000	5.69	5.88	5.69	5.88
562	NYSE	AKR	Wed, Nov 29, 2000	5.75	5.75	5.69	5.69
561	NYSE	AKR	Tue, Nov 28, 2000	5.75	5.81	5.69	5.81
560	NYSE	AKR	Mon, Nov 27, 2000	5.88	5.88	5.75	5.81
559	NYSE	AKR	Fri, Nov 24, 2000	5.88	6.00	5.88	6.00
558	NYSE	AKR	Wed, Nov 22, 2000	5.81	5.94	5.81	5.88
557	NYSE	AKR	Tue, Nov 21, 2000	5.88	5.88	5.81	5.81
556	NYSE	AKR	Mon, Nov 20, 2000	5.94	5.94	5.81	5.81
555	NYSE	AKR	Fri, Nov 17, 2000	5.75	5.88	5.75	5.81
554	NYSE	AKR	Thu, Nov 16, 2000	5.81	5.81	5.69	5.75
553	NYSE	AKR	Wed, Nov 15, 2000	5.81	5.81	5.81	5.81
552	NYSE	AKR	Tue, Nov 14, 2000	5.94	5.94	5.81	5.81
551	NYSE	AKR	Mon, Nov 13, 2000	5.88	5.94	5.88	5.94
550	NYSE	AKR	Thu, Nov 9, 2000	5.94	6.00	5.88	5.88
549	NYSE	AKR	Wed, Nov 8, 2000	6.00	6.00	5.94	5.94
548	NYSE	AKR	Tue, Nov 7, 2000	5.94	6.00	5.94	6.00
547	NYSE	AKR	Mon, Nov 6, 2000	5.94	5.94	5.94	5.94
546	NYSE	AKR	Thu, Nov 2, 2000	5.75	5.75	5.75	5.75
545	NYSE	AKR	Wed, Nov 1, 2000	5.88	5.88	5.88	5.88
544	NYSE	AKR	Tue, Oct 31, 2000	5.88	5.88	5.88	5.88
543	NYSE	AKR	Mon, Oct 30, 2000	5.69	5.75	5.69	5.75
542	NYSE	AKR	Fri, Oct 27, 2000	5.63	5.69	5.63	5.69
541	NYSE	AKR	Thu, Oct 26, 2000	5.63	5.69	5.63	5.69
540	NYSE	AKR	Wed, Oct 25, 2000	5.75	5.75	5.69	5.69
539	NYSE	AKR	Tue, Oct 24, 2000	5.75	5.75	5.75	5.75
538	NYSE	AKR	Mon, Oct 23, 2000	5.75	5.75	5.75	5.75
537	NYSE	AKR	Fri, Oct 20, 2000	5.75	5.75	5.75	5.75
536	NYSE	AKR	Wed, Oct 18, 2000	5.75	5.94	5.69	5.69
535	NYSE	AKR	Tue, Oct 17, 2000	5.81	5.81	5.81	5.81
534	NYSE	AKR	Mon, Oct 16, 2000	5.94	6.00	5.88	5.94
533	NYSE	AKR	Fri, Oct 13, 2000	5.81	5.94	5.81	5.94
532	NYSE	AKR	Thu, Oct 12, 2000	5.81	5.88	5.81	5.88
531	NYSE	AKR	Wed, Oct 11, 2000	5.81	5.94	5.81	5.94
530	NYSE	AKR	Tue, Oct 10, 2000	5.75	5.94	5.75	5.88
529	NYSE	AKR	Mon, Oct 9, 2000	5.69	5.69	5.69	5.69
528	NYSE	AKR	Fri, Oct 6, 2000	5.63	5.69	5.63	5.69
527	NYSE	AKR	Thu, Oct 5, 2000	5.69	5.69	5.69	5.69
526	NYSE	AKR	Wed, Oct 4, 2000	5.63	5.75	5.63	5.69
525	NYSE	AKR	Tue, Oct 3, 2000	5.75	5.75	5.63	5.63
524	NYSE	AKR	Mon, Oct 2, 2000	5.81	5.81	5.81	5.81
523	NYSE	AKR	Fri, Sep 29, 2000	5.81	5.81	5.81	5.81
522	NYSE	AKR	Thu, Sep 28, 2000	5.81	5.94	5.81	5.81
521	NYSE	AKR	Wed, Sep 27, 2000	6.06	6.06	5.94	5.94
520	NYSE	AKR	Tue, Sep 26, 2000	5.94	5.94	5.94	5.94
519	NYSE	AKR	Mon, Sep 25, 2000	6.00	6.00	6.00	6.00
518	NYSE	AKR	Fri, Sep 22, 2000	6.13	6.13	6.00	6.00
517	NYSE	AKR	Thu, Sep 21, 2000	6.13	6.13	6.06	6.13
516	NYSE	AKR	Wed, Sep 20, 2000	6.19	6.25	6.13	6.19
515	NYSE	AKR	Tue, Sep 19, 2000	6.13	6.13	6.13	6.13
514	NYSE	AKR	Mon, Sep 18, 2000	6.13	6.13	6.13	6.13
513	NYSE	AKR	Fri, Sep 15, 2000	6.25	6.25	6.13	6.13
512	NYSE	AKR	Thu, Sep 14, 2000	6.13	6.25	6.13	6.25
511	NYSE	AKR	Wed, Sep 13, 2000	6.13	6.19	6.13	6.19
510	NYSE	AKR	Tue, Sep 12, 2000	6.13	6.13	6.13	6.13
509	NYSE	AKR	Mon, Sep 11, 2000	6.13	6.13	6.13	6.13
508	NYSE	AKR	Fri, Sep 8, 2000	6.13	6.13	6.13	6.13
507	NYSE	AKR	Wed, Sep 6, 2000	6.06	6.06	6.06	6.06
506	NYSE	AKR	Tue, Sep 5, 2000	6.06	6.06	6.00	6.06
505	NYSE	AKR	Fri, Sep 1, 2000	6.06	6.06	6.06	6.06
504	NYSE	AKR	Thu, Aug 31, 2000	6.06	6.06	6.06	6.06
503	NYSE	AKR	Wed, Aug 30, 2000	6.06	6.06	6.06	6.06
502	NYSE	AKR	Tue, Aug 29, 2000	6.06	6.06	6.06	6.06
501	NYSE	AKR	Mon, Aug 28, 2000	5.94	6.06	5.94	6.06
500	NYSE	AKR	Fri, Aug 25, 2000	5.94	5.94	5.94	5.94
499	NYSE	AKR	Thu, Aug 24, 2000	5.94	6.00	5.94	5.94
498	NYSE	AKR	Wed, Aug 23, 2000	6.00	6.00	5.94	6.00
497	NYSE	AKR	Tue, Aug 22, 2000	6.00	6.00	6.00	6.00
496	NYSE	AKR	Mon, Aug 21, 2000	6.00	6.06	6.00	6.06
495	NYSE	AKR	Fri, Aug 18, 2000	5.94	6.06	5.94	6.00
494	NYSE	AKR	Thu, Aug 17, 2000	6.13	6.13	6.00	6.00
493	NYSE	AKR	Wed, Aug 16, 2000	6.06	6.06	6.00	6.06
492	NYSE	AKR	Tue, Aug 15, 2000	5.88	6.00	5.88	6.00
491	NYSE	AKR	Mon, Aug 14, 2000	6.00	6.00	6.00	6.00
490	NYSE	AKR	Fri, Aug 11, 2000	5.94	6.00	5.94	6.00
489	NYSE	AKR	Thu, Aug 10, 2000	5.81	5.81	5.81	5.81
488	NYSE	AKR	Wed, Aug 9, 2000	5.88	5.94	5.81	5.81
487	NYSE	AKR	Tue, Aug 8, 2000	5.81	5.81	5.81	5.81
486	NYSE	AKR	Mon, Aug 7, 2000	5.81	5.88	5.81	5.88
485	NYSE	AKR	Fri, Aug 4, 2000	5.75	5.81	5.75	5.81
484	NYSE	AKR	Thu, Aug 3, 2000	5.81	5.94	5.81	5.88
483	NYSE	AKR	Wed, Aug 2, 2000	5.81	5.81	5.81	5.81
482	NYSE	AKR	Tue, Aug 1, 2000	5.88	5.88	5.81	5.81
481	NYSE	AKR	Mon, Jul 31, 2000	5.81	5.88	5.81	5.88
480	NYSE	AKR	Wed, Jul 26, 2000	5.81	5.81	5.81	5.81
479	NYSE	AKR	Tue, Jul 25, 2000	5.81	5.81	5.81	5.81
478	NYSE	AKR	Mon, Jul 24, 2000	5.94	5.94	5.94	5.94
477	NYSE	AKR	Fri, Jul 21, 2000	5.94	5.94	5.94	5.94
476	NYSE	AKR	Thu, Jul 20, 2000	6.00	6.00	6.00	6.00
475	NYSE	AKR	Wed, Jul 19, 2000	6.06	6.06	6.06	6.06
474	NYSE	AKR	Tue, Jul 18, 2000	6.06	6.13	6.06	6.13
473	NYSE	AKR	Mon, Jul 17, 2000	5.81	6.06	5.81	6.06
472	NYSE	AKR	Fri, Jul 14, 2000	5.94	6.00	5.88	5.88
471	NYSE	AKR	Thu, Jul 13, 2000	5.94	5.94	5.81	5.94
470	NYSE	AKR	Wed, Jul 12, 2000	5.94	5.94	5.88	5.88
469	NYSE	AKR	Tue, Jul 11, 2000	5.81	5.81	5.81	5.81
468	NYSE	AKR	Fri, Jul 7, 2000	5.88	5.88	5.88	5.88
467	NYSE	AKR	Thu, Jul 6, 2000	5.88	5.88	5.75	5.75
466	NYSE	AKR	Wed, Jul 5, 2000	5.81	5.81	5.75	5.75
465	NYSE	AKR	Fri, Jun 30, 2000	5.69	5.69	5.69	5.69
464	NYSE	AKR	Thu, Jun 29, 2000	5.69	5.69	5.69	5.69
463	NYSE	AKR	Wed, Jun 28, 2000	5.69	5.69	5.69	5.69
462	NYSE	AKR	Tue, Jun 27, 2000	5.69	5.94	5.69	5.88
461	NYSE	AKR	Mon, Jun 26, 2000	5.75	5.75	5.69	5.69
460	NYSE	AKR	Fri, Jun 23, 2000	5.88	5.88	5.75	5.75
459	NYSE	AKR	Thu, Jun 22, 2000	5.94	6.00	5.88	5.88
458	NYSE	AKR	Wed, Jun 21, 2000	5.94	5.94	5.94	5.94
457	NYSE	AKR	Tue, Jun 20, 2000	5.94	5.94	5.94	5.94
456	NYSE	AKR	Mon, Jun 19, 2000	5.88	5.88	5.88	5.88
455	NYSE	AKR	Fri, Jun 16, 2000	5.75	5.75	5.75	5.75
454	NYSE	AKR	Thu, Jun 15, 2000	5.63	5.75	5.63	5.69
453	NYSE	AKR	Wed, Jun 14, 2000	5.88	5.88	5.63	5.63
452	NYSE	AKR	Tue, Jun 13, 2000	5.88	5.88	5.88	5.88
451	NYSE	AKR	Mon, Jun 12, 2000	5.88	5.94	5.81	5.94
450	NYSE	AKR	Fri, Jun 9, 2000	5.94	5.94	5.94	5.94
449	NYSE	AKR	Thu, Jun 8, 2000	5.94	5.94	5.94	5.94
448	NYSE	AKR	Wed, Jun 7, 2000	5.94	5.94	5.81	5.81
447	NYSE	AKR	Tue, Jun 6, 2000	5.94	5.94	5.94	5.94
446	NYSE	AKR	Mon, Jun 5, 2000	5.94	5.94	5.94	5.94
445	NYSE	AKR	Fri, Jun 2, 2000	5.81	5.94	5.81	5.94
444	NYSE	AKR	Thu, Jun 1, 2000	5.88	5.88	5.88	5.88
443	NYSE	AKR	Wed, May 31, 2000	6.06	6.06	5.94	5.94
442	NYSE	AKR	Tue, May 30, 2000	5.75	6.00	5.75	6.00
441	NYSE	AKR	Fri, May 26, 2000	5.75	5.75	5.69	5.69
440	NYSE	AKR	Thu, May 25, 2000	5.88	5.88	5.88	5.88
439	NYSE	AKR	Wed, May 24, 2000	6.00	6.00	6.00	6.00
438	NYSE	AKR	Tue, May 23, 2000	5.81	6.00	5.75	6.00
437	NYSE	AKR	Mon, May 22, 2000	5.88	5.88	5.75	5.75
436	NYSE	AKR	Fri, May 19, 2000	5.69	5.88	5.56	5.56
435	NYSE	AKR	Thu, May 18, 2000	5.69	5.81	5.69	5.81
434	NYSE	AKR	Wed, May 17, 2000	5.56	5.56	5.56	5.56
433	NYSE	AKR	Tue, May 16, 2000	5.63	5.63	5.63	5.63
432	NYSE	AKR	Mon, May 15, 2000	5.63	5.63	5.63	5.63
431	NYSE	AKR	Fri, May 12, 2000	5.63	5.69	5.63	5.63
430	NYSE	AKR	Thu, May 11, 2000	5.69	5.69	5.69	5.69
429	NYSE	AKR	Wed, May 10, 2000	5.88	5.88	5.75	5.81
428	NYSE	AKR	Tue, May 9, 2000	5.81	5.88	5.69	5.88
427	NYSE	AKR	Mon, May 8, 2000	5.44	5.81	5.44	5.81
426	NYSE	AKR	Fri, May 5, 2000	5.69	5.69	5.69	5.69
425	NYSE	AKR	Thu, May 4, 2000	5.75	5.81	5.69	5.81
424	NYSE	AKR	Wed, May 3, 2000	5.75	5.75	5.75	5.75
423	NYSE	AKR	Tue, May 2, 2000	5.81	5.81	5.75	5.75
422	NYSE	AKR	Mon, May 1, 2000	5.88	5.88	5.88	5.88
421	NYSE	AKR	Fri, Apr 28, 2000	5.88	6.00	5.81	5.81
420	NYSE	AKR	Thu, Apr 27, 2000	5.75	5.75	5.75	5.75
419	NYSE	AKR	Wed, Apr 26, 2000	5.81	5.81	5.81	5.81
418	NYSE	AKR	Tue, Apr 25, 2000	6.13	6.13	5.81	5.81
417	NYSE	AKR	Mon, Apr 24, 2000	5.94	6.13	5.94	6.00
416	NYSE	AKR	Thu, Apr 20, 2000	5.69	5.94	5.63	5.81
415	NYSE	AKR	Wed, Apr 19, 2000	5.63	5.69	5.63	5.69
414	NYSE	AKR	Tue, Apr 18, 2000	5.38	5.63	5.38	5.63
413	NYSE	AKR	Mon, Apr 17, 2000	5.44	5.50	5.38	5.50
412	NYSE	AKR	Fri, Apr 14, 2000	5.38	5.44	5.38	5.44
411	NYSE	AKR	Wed, Apr 12, 2000	5.31	5.44	5.31	5.38
410	NYSE	AKR	Tue, Apr 11, 2000	5.25	5.31	5.25	5.25
409	NYSE	AKR	Mon, Apr 10, 2000	5.50	5.50	5.38	5.38
408	NYSE	AKR	Fri, Apr 7, 2000	5.38	5.38	5.38	5.38
407	NYSE	AKR	Thu, Apr 6, 2000	5.25	5.38	5.25	5.38
406	NYSE	AKR	Wed, Apr 5, 2000	5.25	5.25	5.25	5.25
405	NYSE	AKR	Tue, Apr 4, 2000	5.19	5.19	5.19	5.19
404	NYSE	AKR	Mon, Apr 3, 2000	5.25	5.25	5.25	5.25
403	NYSE	AKR	Fri, Mar 31, 2000	5.25	5.25	5.25	5.25
402	NYSE	AKR	Thu, Mar 30, 2000	5.13	5.13	5.13	5.13
401	NYSE	AKR	Wed, Mar 29, 2000	5.19	5.19	5.19	5.19
400	NYSE	AKR	Tue, Mar 28, 2000	5.19	5.25	5.19	5.25
399	NYSE	AKR	Mon, Mar 27, 2000	5.25	5.25	5.25	5.25
398	NYSE	AKR	Fri, Mar 24, 2000	5.19	5.25	5.19	5.25
397	NYSE	AKR	Thu, Mar 23, 2000	5.38	5.38	5.25	5.31
396	NYSE	AKR	Wed, Mar 22, 2000	5.44	5.44	5.44	5.44
395	NYSE	AKR	Tue, Mar 21, 2000	5.50	5.63	5.44	5.44
394	NYSE	AKR	Mon, Mar 20, 2000	5.50	5.50	5.38	5.38
393	NYSE	AKR	Fri, Mar 17, 2000	5.38	5.38	5.31	5.31
392	NYSE	AKR	Thu, Mar 16, 2000	5.38	5.38	5.38	5.38
391	NYSE	AKR	Wed, Mar 15, 2000	5.38	5.38	5.38	5.38
390	NYSE	AKR	Tue, Mar 14, 2000	5.25	5.38	5.25	5.38
389	NYSE	AKR	Mon, Mar 13, 2000	5.44	5.50	5.38	5.38
388	NYSE	AKR	Fri, Mar 10, 2000	5.06	5.44	5.06	5.44
387	NYSE	AKR	Thu, Mar 9, 2000	5.00	5.06	5.00	5.06
386	NYSE	AKR	Wed, Mar 8, 2000	5.06	5.06	5.06	5.06
385	NYSE	AKR	Tue, Mar 7, 2000	5.06	5.06	5.06	5.06
384	NYSE	AKR	Mon, Mar 6, 2000	5.06	5.06	5.06	5.06
383	NYSE	AKR	Fri, Mar 3, 2000	5.13	5.13	5.06	5.06
382	NYSE	AKR	Thu, Mar 2, 2000	5.06	5.13	5.06	5.13
381	NYSE	AKR	Wed, Mar 1, 2000	5.06	5.06	5.06	5.06
380	NYSE	AKR	Tue, Feb 29, 2000	5.06	5.19	5.06	5.06
379	NYSE	AKR	Mon, Feb 28, 2000	5.06	5.06	5.06	5.06
378	NYSE	AKR	Fri, Feb 25, 2000	5.06	5.06	5.00	5.06
377	NYSE	AKR	Thu, Feb 24, 2000	5.06	5.06	5.06	5.06
376	NYSE	AKR	Wed, Feb 23, 2000	5.19	5.19	5.06	5.06
375	NYSE	AKR	Tue, Feb 22, 2000	5.06	5.06	5.06	5.06
374	NYSE	AKR	Fri, Feb 18, 2000	5.06	5.06	5.06	5.06
373	NYSE	AKR	Wed, Feb 16, 2000	5.06	5.19	5.06	5.06
372	NYSE	AKR	Tue, Feb 15, 2000	5.06	5.19	5.06	5.19
371	NYSE	AKR	Mon, Feb 14, 2000	5.06	5.06	5.06	5.06
370	NYSE	AKR	Fri, Feb 11, 2000	5.13	5.13	5.06	5.13
369	NYSE	AKR	Thu, Feb 10, 2000	5.25	5.25	5.25	5.25
368	NYSE	AKR	Wed, Feb 9, 2000	5.25	5.25	5.19	5.25
367	NYSE	AKR	Tue, Feb 8, 2000	5.25	5.25	5.25	5.25
366	NYSE	AKR	Mon, Feb 7, 2000	5.06	5.06	5.06	5.06
365	NYSE	AKR	Fri, Feb 4, 2000	5.00	5.00	5.00	5.00
364	NYSE	AKR	Thu, Feb 3, 2000	5.00	5.00	5.00	5.00
363	NYSE	AKR	Wed, Feb 2, 2000	5.00	5.00	5.00	5.00
362	NYSE	AKR	Tue, Feb 1, 2000	5.00	5.00	5.00	5.00
361	NYSE	AKR	Mon, Jan 31, 2000	5.00	5.06	5.00	5.06
360	NYSE	AKR	Fri, Jan 28, 2000	5.06	5.06	5.00	5.06
359	NYSE	AKR	Thu, Jan 27, 2000	5.13	5.13	5.13	5.13
358	NYSE	AKR	Wed, Jan 26, 2000	5.13	5.19	5.13	5.19
357	NYSE	AKR	Tue, Jan 25, 2000	5.13	5.13	5.13	5.13
356	NYSE	AKR	Mon, Jan 24, 2000	5.13	5.13	5.06	5.13
355	NYSE	AKR	Fri, Jan 21, 2000	5.06	5.38	5.06	5.19
354	NYSE	AKR	Thu, Jan 20, 2000	5.13	5.13	5.13	5.13
353	NYSE	AKR	Wed, Jan 19, 2000	5.13	5.38	5.00	5.13
352	NYSE	AKR	Tue, Jan 18, 2000	5.06	5.31	5.06	5.25
351	NYSE	AKR	Fri, Jan 14, 2000	5.06	5.19	5.06	5.19
350	NYSE	AKR	Thu, Jan 13, 2000	4.94	5.19	4.94	5.19
349	NYSE	AKR	Wed, Jan 12, 2000	5.06	5.13	5.00	5.00
348	NYSE	AKR	Tue, Jan 11, 2000	5.00	5.13	5.00	5.13
347	NYSE	AKR	Mon, Jan 10, 2000	4.94	5.06	4.94	5.00
346	NYSE	AKR	Fri, Jan 7, 2000	4.94	5.00	4.81	4.94
345	NYSE	AKR	Wed, Jan 5, 2000	4.81	4.94	4.81	4.94
344	NYSE	AKR	Tue, Jan 4, 2000	4.75	4.81	4.75	4.81
343	NYSE	AKR	Mon, Jan 3, 2000	4.50	4.88	4.50	4.88
342	NYSE	AKR	Fri, Dec 31, 1999	4.63	4.69	4.63	4.63
341	NYSE	AKR	Thu, Dec 30, 1999	4.50	4.50	4.50	4.50
340	NYSE	AKR	Wed, Dec 29, 1999	4.50	4.69	4.50	4.50
339	NYSE	AKR	Tue, Dec 28, 1999	4.69	4.69	4.63	4.63
338	NYSE	AKR	Mon, Dec 27, 1999	4.75	4.81	4.69	4.69
337	NYSE	AKR	Thu, Dec 23, 1999	4.63	4.81	4.63	4.75
336	NYSE	AKR	Wed, Dec 22, 1999	4.75	4.94	4.69	4.75
335	NYSE	AKR	Tue, Dec 21, 1999	4.63	4.88	4.63	4.81
334	NYSE	AKR	Mon, Dec 20, 1999	4.81	4.88	4.63	4.63
333	NYSE	AKR	Fri, Dec 17, 1999	4.88	4.88	4.81	4.81
332	NYSE	AKR	Thu, Dec 16, 1999	4.75	4.81	4.75	4.81
331	NYSE	AKR	Wed, Dec 15, 1999	4.69	4.88	4.69	4.75
330	NYSE	AKR	Tue, Dec 14, 1999	4.63	4.75	4.56	4.69
329	NYSE	AKR	Mon, Dec 13, 1999	4.75	4.75	4.56	4.63
328	NYSE	AKR	Fri, Dec 10, 1999	4.63	4.75	4.63	4.75
327	NYSE	AKR	Thu, Dec 9, 1999	4.75	4.75	4.38	4.50
326	NYSE	AKR	Wed, Dec 8, 1999	4.75	4.75	4.75	4.75
325	NYSE	AKR	Tue, Dec 7, 1999	4.81	4.81	4.75	4.75
324	NYSE	AKR	Mon, Dec 6, 1999	4.88	4.94	4.81	4.81
323	NYSE	AKR	Fri, Dec 3, 1999	4.88	4.88	4.88	4.88
322	NYSE	AKR	Thu, Dec 2, 1999	4.88	4.88	4.88	4.88
321	NYSE	AKR	Wed, Dec 1, 1999	4.81	4.88	4.81	4.88
320	NYSE	AKR	Tue, Nov 30, 1999	4.88	4.88	4.75	4.75
319	NYSE	AKR	Mon, Nov 29, 1999	4.88	4.88	4.88	4.88
318	NYSE	AKR	Fri, Nov 26, 1999	4.81	4.81	4.81	4.81
317	NYSE	AKR	Wed, Nov 24, 1999	4.81	4.81	4.81	4.81
316	NYSE	AKR	Tue, Nov 23, 1999	4.81	4.88	4.81	4.88
315	NYSE	AKR	Mon, Nov 22, 1999	5.00	5.25	4.88	4.88
314	NYSE	AKR	Fri, Nov 19, 1999	5.00	5.00	4.94	4.94
313	NYSE	AKR	Thu, Nov 18, 1999	5.00	5.00	5.00	5.00
312	NYSE	AKR	Wed, Nov 17, 1999	5.00	5.00	5.00	5.00
311	NYSE	AKR	Tue, Nov 16, 1999	5.00	5.19	5.00	5.13
310	NYSE	AKR	Mon, Nov 15, 1999	5.00	5.06	4.88	5.06
309	NYSE	AKR	Fri, Nov 12, 1999	5.19	5.19	5.00	5.00
308	NYSE	AKR	Thu, Nov 11, 1999	5.00	5.31	5.00	5.19
307	NYSE	AKR	Wed, Nov 10, 1999	5.00	5.06	5.00	5.06
306	NYSE	AKR	Tue, Nov 9, 1999	5.00	5.00	5.00	5.00
305	NYSE	AKR	Mon, Nov 8, 1999	5.00	5.06	5.00	5.00
304	NYSE	AKR	Fri, Nov 5, 1999	5.06	5.06	5.06	5.06
303	NYSE	AKR	Thu, Nov 4, 1999	5.06	5.13	5.06	5.13
302	NYSE	AKR	Wed, Nov 3, 1999	5.00	5.06	5.00	5.00
301	NYSE	AKR	Tue, Nov 2, 1999	4.88	5.00	4.88	5.00
300	NYSE	AKR	Mon, Nov 1, 1999	5.00	5.00	4.88	4.88
299	NYSE	AKR	Fri, Oct 29, 1999	5.00	5.13	5.00	5.06
298	NYSE	AKR	Thu, Oct 28, 1999	4.88	5.06	4.88	5.00
297	NYSE	AKR	Wed, Oct 27, 1999	4.81	4.81	4.81	4.81
296	NYSE	AKR	Tue, Oct 26, 1999	5.00	5.00	4.88	4.88
295	NYSE	AKR	Mon, Oct 25, 1999	4.88	5.00	4.88	5.00
294	NYSE	AKR	Fri, Oct 22, 1999	4.88	4.88	4.88	4.88
293	NYSE	AKR	Thu, Oct 21, 1999	4.94	4.94	4.88	4.88
292	NYSE	AKR	Wed, Oct 20, 1999	4.88	4.94	4.88	4.94
291	NYSE	AKR	Tue, Oct 19, 1999	4.88	4.94	4.88	4.94
290	NYSE	AKR	Mon, Oct 18, 1999	5.00	5.06	5.00	5.00
289	NYSE	AKR	Fri, Oct 15, 1999	4.94	5.00	4.94	4.94
288	NYSE	AKR	Thu, Oct 14, 1999	4.94	4.94	4.94	4.94
287	NYSE	AKR	Wed, Oct 13, 1999	4.88	5.00	4.88	5.00
286	NYSE	AKR	Tue, Oct 12, 1999	5.00	5.00	5.00	5.00
285	NYSE	AKR	Mon, Oct 11, 1999	5.06	5.06	4.88	5.00
284	NYSE	AKR	Fri, Oct 8, 1999	5.13	5.13	5.13	5.13
283	NYSE	AKR	Thu, Oct 7, 1999	5.13	5.13	5.13	5.13
282	NYSE	AKR	Wed, Oct 6, 1999	5.00	5.19	5.00	5.19
281	NYSE	AKR	Tue, Oct 5, 1999	5.13	5.13	5.06	5.06
280	NYSE	AKR	Mon, Oct 4, 1999	5.13	5.13	5.13	5.13
279	NYSE	AKR	Fri, Oct 1, 1999	5.13	5.13	5.00	5.00
278	NYSE	AKR	Wed, Sep 29, 1999	5.13	5.25	5.13	5.25
277	NYSE	AKR	Tue, Sep 28, 1999	5.06	5.25	5.06	5.06
276	NYSE	AKR	Mon, Sep 27, 1999	5.19	5.19	5.19	5.19
275	NYSE	AKR	Fri, Sep 24, 1999	5.25	5.38	5.25	5.25
274	NYSE	AKR	Thu, Sep 23, 1999	5.31	5.31	5.31	5.31
273	NYSE	AKR	Wed, Sep 22, 1999	5.31	5.38	5.25	5.38
272	NYSE	AKR	Tue, Sep 21, 1999	5.25	5.25	5.25	5.25
271	NYSE	AKR	Mon, Sep 20, 1999	5.38	5.38	5.31	5.31
270	NYSE	AKR	Wed, Sep 15, 1999	5.31	5.44	5.31	5.44
269	NYSE	AKR	Tue, Sep 14, 1999	5.31	5.31	5.31	5.31
268	NYSE	AKR	Mon, Sep 13, 1999	5.25	5.44	5.25	5.31
267	NYSE	AKR	Fri, Sep 10, 1999	5.31	5.38	5.25	5.31
266	NYSE	AKR	Thu, Sep 9, 1999	5.31	5.31	5.31	5.31
265	NYSE	AKR	Wed, Sep 8, 1999	5.38	5.38	5.38	5.38
264	NYSE	AKR	Fri, Sep 3, 1999	5.31	5.31	5.31	5.31
263	NYSE	AKR	Thu, Sep 2, 1999	5.25	5.31	5.25	5.31
262	NYSE	AKR	Wed, Sep 1, 1999	5.38	5.38	5.25	5.25
261	NYSE	AKR	Tue, Aug 31, 1999	5.38	5.38	5.38	5.38
260	NYSE	AKR	Mon, Aug 30, 1999	5.25	5.25	5.25	5.25
259	NYSE	AKR	Fri, Aug 27, 1999	5.19	5.19	5.19	5.19
258	NYSE	AKR	Thu, Aug 26, 1999	5.25	5.25	5.25	5.25
257	NYSE	AKR	Wed, Aug 25, 1999	5.25	5.25	5.25	5.25
256	NYSE	AKR	Tue, Aug 24, 1999	5.25	5.25	5.25	5.25
255	NYSE	AKR	Mon, Aug 23, 1999	5.25	5.25	5.25	5.25
254	NYSE	AKR	Fri, Aug 20, 1999	5.13	5.13	5.13	5.13
253	NYSE	AKR	Wed, Aug 18, 1999	5.13	5.13	5.13	5.13
252	NYSE	AKR	Tue, Aug 17, 1999	5.19	5.19	5.13	5.13
251	NYSE	AKR	Mon, Aug 16, 1999	5.13	5.13	5.13	5.13
250	NYSE	AKR	Thu, Aug 12, 1999	5.06	5.13	5.06	5.13
249	NYSE	AKR	Wed, Aug 11, 1999	5.13	5.13	5.13	5.13
248	NYSE	AKR	Tue, Aug 10, 1999	5.13	5.13	5.06	5.13
247	NYSE	AKR	Mon, Aug 9, 1999	5.06	5.31	5.06	5.13
246	NYSE	AKR	Fri, Aug 6, 1999	5.06	5.13	5.06	5.06
245	NYSE	AKR	Thu, Aug 5, 1999	5.25	5.25	5.06	5.06
244	NYSE	AKR	Wed, Aug 4, 1999	5.13	5.25	5.13	5.25
243	NYSE	AKR	Tue, Aug 3, 1999	5.13	5.13	5.00	5.00
242	NYSE	AKR	Mon, Aug 2, 1999	5.13	5.13	5.13	5.13
241	NYSE	AKR	Fri, Jul 30, 1999	5.25	5.25	5.00	5.13
240	NYSE	AKR	Thu, Jul 29, 1999	5.31	5.38	5.25	5.25
239	NYSE	AKR	Wed, Jul 28, 1999	5.38	5.38	5.38	5.38
238	NYSE	AKR	Mon, Jul 26, 1999	5.31	5.69	5.31	5.38
237	NYSE	AKR	Fri, Jul 23, 1999	5.25	5.31	5.06	5.31
236	NYSE	AKR	Thu, Jul 22, 1999	5.25	5.25	5.25	5.25
235	NYSE	AKR	Wed, Jul 21, 1999	5.25	5.25	5.25	5.25
234	NYSE	AKR	Tue, Jul 20, 1999	5.31	5.31	5.31	5.31
233	NYSE	AKR	Mon, Jul 19, 1999	5.38	5.38	5.31	5.31
232	NYSE	AKR	Fri, Jul 16, 1999	5.31	5.50	5.31	5.31
231	NYSE	AKR	Thu, Jul 15, 1999	5.25	5.38	5.25	5.38
230	NYSE	AKR	Wed, Jul 14, 1999	5.31	5.31	5.31	5.31
229	NYSE	AKR	Tue, Jul 13, 1999	5.25	5.31	5.19	5.31
228	NYSE	AKR	Mon, Jul 12, 1999	5.56	5.56	5.25	5.38
227	NYSE	AKR	Fri, Jul 9, 1999	5.63	5.63	5.63	5.63
226	NYSE	AKR	Thu, Jul 8, 1999	5.38	5.56	5.38	5.56
225	NYSE	AKR	Wed, Jul 7, 1999	5.50	5.50	5.38	5.44
224	NYSE	AKR	Tue, Jul 6, 1999	5.50	5.50	5.50	5.50
223	NYSE	AKR	Fri, Jul 2, 1999	5.38	5.56	5.38	5.56
222	NYSE	AKR	Thu, Jul 1, 1999	5.44	5.50	5.44	5.50
221	NYSE	AKR	Wed, Jun 30, 1999	5.50	5.50	5.38	5.38
220	NYSE	AKR	Tue, Jun 29, 1999	5.50	5.50	5.50	5.50
219	NYSE	AKR	Mon, Jun 28, 1999	5.50	5.63	5.50	5.56
218	NYSE	AKR	Fri, Jun 25, 1999	5.63	5.69	5.56	5.56
217	NYSE	AKR	Thu, Jun 24, 1999	5.63	5.63	5.63	5.63
216	NYSE	AKR	Wed, Jun 23, 1999	5.63	5.69	5.63	5.63
215	NYSE	AKR	Tue, Jun 22, 1999	5.56	5.75	5.56	5.75
214	NYSE	AKR	Mon, Jun 21, 1999	5.69	5.69	5.56	5.56
213	NYSE	AKR	Fri, Jun 18, 1999	5.50	5.63	5.50	5.56
212	NYSE	AKR	Thu, Jun 17, 1999	5.44	5.44	5.38	5.38
211	NYSE	AKR	Wed, Jun 16, 1999	5.38	5.50	5.38	5.50
210	NYSE	AKR	Tue, Jun 15, 1999	5.50	5.50	5.38	5.50
209	NYSE	AKR	Mon, Jun 14, 1999	5.50	5.50	5.38	5.50
208	NYSE	AKR	Fri, Jun 11, 1999	5.63	5.63	5.63	5.63
207	NYSE	AKR	Thu, Jun 10, 1999	5.50	5.50	5.50	5.50
206	NYSE	AKR	Wed, Jun 9, 1999	5.50	5.50	5.50	5.50
205	NYSE	AKR	Tue, Jun 8, 1999	5.63	5.63	5.50	5.50
204	NYSE	AKR	Mon, Jun 7, 1999	5.63	5.75	5.50	5.63
203	NYSE	AKR	Fri, Jun 4, 1999	5.56	5.75	5.56	5.75
202	NYSE	AKR	Thu, Jun 3, 1999	5.38	5.50	5.31	5.50
201	NYSE	AKR	Wed, Jun 2, 1999	5.50	5.50	5.25	5.25
200	NYSE	AKR	Tue, Jun 1, 1999	5.44	5.50	5.38	5.44
199	NYSE	AKR	Fri, May 28, 1999	5.31	5.50	5.31	5.44
198	NYSE	AKR	Thu, May 27, 1999	5.44	5.50	5.44	5.44
197	NYSE	AKR	Wed, May 26, 1999	5.56	5.56	5.44	5.44
196	NYSE	AKR	Tue, May 25, 1999	5.56	5.56	5.38	5.44
195	NYSE	AKR	Mon, May 24, 1999	5.31	5.50	5.31	5.44
194	NYSE	AKR	Fri, May 21, 1999	5.25	5.38	5.25	5.38
193	NYSE	AKR	Thu, May 20, 1999	5.19	5.31	5.19	5.25
192	NYSE	AKR	Wed, May 19, 1999	5.38	5.50	5.19	5.25
191	NYSE	AKR	Mon, May 17, 1999	5.25	5.50	5.19	5.38
190	NYSE	AKR	Fri, May 14, 1999	5.38	5.38	5.19	5.25
189	NYSE	AKR	Thu, May 13, 1999	5.19	5.38	5.19	5.38
188	NYSE	AKR	Wed, May 12, 1999	5.19	5.19	5.19	5.19
187	NYSE	AKR	Tue, May 11, 1999	5.25	5.25	5.13	5.25
186	NYSE	AKR	Mon, May 10, 1999	5.13	5.13	5.13	5.13
185	NYSE	AKR	Fri, May 7, 1999	5.38	5.38	5.19	5.25
184	NYSE	AKR	Thu, May 6, 1999	5.13	5.31	5.00	5.25
183	NYSE	AKR	Wed, May 5, 1999	5.38	5.50	5.13	5.25
182	NYSE	AKR	Tue, May 4, 1999	5.25	5.50	5.25	5.38
181	NYSE	AKR	Mon, May 3, 1999	5.44	5.44	5.38	5.38
180	NYSE	AKR	Fri, Apr 30, 1999	5.50	5.50	5.44	5.44
179	NYSE	AKR	Thu, Apr 29, 1999	5.50	5.50	5.50	5.50
178	NYSE	AKR	Wed, Apr 28, 1999	5.44	5.56	5.44	5.56
177	NYSE	AKR	Tue, Apr 27, 1999	5.44	5.44	5.44	5.44
176	NYSE	AKR	Mon, Apr 26, 1999	5.44	5.44	5.44	5.44
175	NYSE	AKR	Fri, Apr 23, 1999	5.50	5.50	5.50	5.50
174	NYSE	AKR	Thu, Apr 22, 1999	5.31	5.44	5.31	5.38
173	NYSE	AKR	Wed, Apr 21, 1999	5.31	5.31	5.31	5.31
172	NYSE	AKR	Tue, Apr 20, 1999	5.50	5.50	5.38	5.38
171	NYSE	AKR	Mon, Apr 19, 1999	5.25	5.50	5.25	5.50
170	NYSE	AKR	Fri, Apr 16, 1999	5.13	5.38	5.00	5.25
169	NYSE	AKR	Thu, Apr 15, 1999	5.13	5.19	5.13	5.13
168	NYSE	AKR	Wed, Apr 14, 1999	5.06	5.19	5.06	5.19
167	NYSE	AKR	Tue, Apr 13, 1999	5.00	5.13	5.00	5.06
166	NYSE	AKR	Mon, Apr 12, 1999	5.00	5.06	5.00	5.00
165	NYSE	AKR	Fri, Apr 9, 1999	5.00	5.19	5.00	5.06
164	NYSE	AKR	Thu, Apr 8, 1999	5.00	5.00	4.94	5.00
163	NYSE	AKR	Wed, Apr 7, 1999	4.88	5.00	4.88	4.94
162	NYSE	AKR	Tue, Apr 6, 1999	5.00	5.00	4.88	5.00
161	NYSE	AKR	Mon, Apr 5, 1999	5.13	5.13	5.13	5.13
160	NYSE	AKR	Thu, Apr 1, 1999	5.13	5.13	5.13	5.13
159	NYSE	AKR	Wed, Mar 31, 1999	5.13	5.25	5.13	5.25
158	NYSE	AKR	Tue, Mar 30, 1999	5.13	5.25	5.13	5.13
157	NYSE	AKR	Mon, Mar 29, 1999	5.13	5.13	5.13	5.13
156	NYSE	AKR	Fri, Mar 26, 1999	5.25	5.25	5.19	5.19
155	NYSE	AKR	Thu, Mar 25, 1999	5.06	5.19	5.06	5.13
154	NYSE	AKR	Wed, Mar 24, 1999	5.13	5.13	5.13	5.13
153	NYSE	AKR	Tue, Mar 23, 1999	5.00	5.13	5.00	5.00
152	NYSE	AKR	Mon, Mar 22, 1999	5.00	5.00	5.00	5.00
151	NYSE	AKR	Fri, Mar 19, 1999	5.13	5.13	5.06	5.13
150	NYSE	AKR	Thu, Mar 18, 1999	5.13	5.13	5.00	5.13
149	NYSE	AKR	Wed, Mar 17, 1999	5.13	5.19	5.13	5.13
148	NYSE	AKR	Tue, Mar 16, 1999	5.13	5.25	5.13	5.19
147	NYSE	AKR	Mon, Mar 15, 1999	5.19	5.19	5.13	5.13
146	NYSE	AKR	Fri, Mar 12, 1999	5.13	5.13	5.13	5.13
145	NYSE	AKR	Thu, Mar 11, 1999	5.19	5.19	5.13	5.19
144	NYSE	AKR	Wed, Mar 10, 1999	5.13	5.19	5.13	5.13
143	NYSE	AKR	Tue, Mar 9, 1999	5.25	5.31	5.19	5.25
142	NYSE	AKR	Mon, Mar 8, 1999	5.19	5.25	5.19	5.25
141	NYSE	AKR	Fri, Mar 5, 1999	5.19	5.19	5.19	5.19
140	NYSE	AKR	Thu, Mar 4, 1999	5.19	5.19	5.19	5.19
139	NYSE	AKR	Wed, Mar 3, 1999	5.25	5.25	5.25	5.25
138	NYSE	AKR	Tue, Mar 2, 1999	5.25	5.25	5.25	5.25
137	NYSE	AKR	Mon, Mar 1, 1999	5.38	5.50	5.25	5.31
136	NYSE	AKR	Fri, Feb 26, 1999	5.38	5.50	5.38	5.38
135	NYSE	AKR	Thu, Feb 25, 1999	5.19	5.44	5.19	5.44
134	NYSE	AKR	Wed, Feb 24, 1999	5.38	5.50	5.25	5.25
133	NYSE	AKR	Tue, Feb 23, 1999	5.25	5.38	5.25	5.38
132	NYSE	AKR	Mon, Feb 22, 1999	5.38	5.38	5.38	5.38
131	NYSE	AKR	Fri, Feb 19, 1999	5.50	5.50	5.44	5.44
130	NYSE	AKR	Thu, Feb 18, 1999	5.50	5.50	5.44	5.44
129	NYSE	AKR	Wed, Feb 17, 1999	5.38	5.50	5.38	5.50
128	NYSE	AKR	Tue, Feb 16, 1999	5.44	5.50	5.44	5.50
127	NYSE	AKR	Fri, Feb 12, 1999	5.50	5.50	5.50	5.50
126	NYSE	AKR	Thu, Feb 11, 1999	5.25	5.63	5.25	5.50
125	NYSE	AKR	Wed, Feb 10, 1999	5.25	5.25	5.19	5.19
124	NYSE	AKR	Tue, Feb 9, 1999	5.44	5.44	5.25	5.25
123	NYSE	AKR	Mon, Feb 8, 1999	5.38	5.50	5.38	5.50
122	NYSE	AKR	Fri, Feb 5, 1999	5.50	5.50	5.38	5.50
121	NYSE	AKR	Thu, Feb 4, 1999	5.25	5.50	5.25	5.38
120	NYSE	AKR	Wed, Feb 3, 1999	5.13	5.13	5.13	5.13
119	NYSE	AKR	Tue, Feb 2, 1999	5.13	5.13	5.13	5.13
118	NYSE	AKR	Mon, Feb 1, 1999	5.13	5.13	5.06	5.13
117	NYSE	AKR	Fri, Jan 29, 1999	5.13	5.13	5.13	5.13
116	NYSE	AKR	Thu, Jan 28, 1999	5.13	5.19	5.13	5.19
115	NYSE	AKR	Wed, Jan 27, 1999	5.25	5.38	5.19	5.19
114	NYSE	AKR	Tue, Jan 26, 1999	5.25	5.25	5.19	5.19
113	NYSE	AKR	Mon, Jan 25, 1999	5.31	5.31	5.31	5.31
112	NYSE	AKR	Fri, Jan 22, 1999	5.25	5.31	5.19	5.25
111	NYSE	AKR	Thu, Jan 21, 1999	5.38	5.38	5.13	5.19
110	NYSE	AKR	Wed, Jan 20, 1999	5.25	5.38	5.25	5.31
109	NYSE	AKR	Tue, Jan 19, 1999	5.19	5.19	5.13	5.13
108	NYSE	AKR	Fri, Jan 15, 1999	5.06	5.25	5.06	5.25
107	NYSE	AKR	Thu, Jan 14, 1999	5.19	5.19	5.00	5.06
106	NYSE	AKR	Wed, Jan 13, 1999	5.25	5.25	5.19	5.25
105	NYSE	AKR	Tue, Jan 12, 1999	5.25	5.31	5.19	5.19
104	NYSE	AKR	Mon, Jan 11, 1999	5.38	5.38	5.25	5.25
103	NYSE	AKR	Fri, Jan 8, 1999	5.38	5.38	5.38	5.38
102	NYSE	AKR	Thu, Jan 7, 1999	5.19	5.38	5.13	5.38
101	NYSE	AKR	Wed, Jan 6, 1999	5.31	5.31	5.19	5.25
100	NYSE	AKR	Tue, Jan 5, 1999	5.25	5.38	5.25	5.25
99	NYSE	AKR	Mon, Jan 4, 1999	5.38	5.38	5.25	5.25
98	NYSE	AKR	Thu, Dec 31, 1998	5.25	5.38	5.13	5.25
97	NYSE	AKR	Wed, Dec 30, 1998	5.50	5.50	5.25	5.38
96	NYSE	AKR	Tue, Dec 29, 1998	5.63	5.63	5.50	5.50
95	NYSE	AKR	Mon, Dec 28, 1998	5.50	5.69	5.50	5.56
94	NYSE	AKR	Thu, Dec 24, 1998	5.50	5.50	5.50	5.50
93	NYSE	AKR	Wed, Dec 23, 1998	5.50	5.63	5.50	5.56
92	NYSE	AKR	Tue, Dec 22, 1998	5.50	5.63	5.50	5.50
91	NYSE	AKR	Mon, Dec 21, 1998	5.50	5.63	5.50	5.50
90	NYSE	AKR	Fri, Dec 18, 1998	5.63	5.63	5.50	5.50
89	NYSE	AKR	Thu, Dec 17, 1998	5.63	5.63	5.50	5.50
88	NYSE	AKR	Wed, Dec 16, 1998	5.50	5.69	5.50	5.69
87	NYSE	AKR	Tue, Dec 15, 1998	5.44	5.56	5.38	5.56
86	NYSE	AKR	Mon, Dec 14, 1998	5.00	5.50	5.00	5.44
85	NYSE	AKR	Fri, Dec 11, 1998	5.69	5.88	5.69	5.88
84	NYSE	AKR	Thu, Dec 10, 1998	5.75	5.81	5.63	5.75
83	NYSE	AKR	Wed, Dec 9, 1998	5.75	5.81	5.75	5.81
82	NYSE	AKR	Tue, Dec 8, 1998	6.00	6.06	5.75	5.75
81	NYSE	AKR	Mon, Dec 7, 1998	6.00	6.06	6.00	6.00
80	NYSE	AKR	Fri, Dec 4, 1998	6.00	6.00	6.00	6.00
79	NYSE	AKR	Thu, Dec 3, 1998	6.00	6.06	6.00	6.06
78	NYSE	AKR	Wed, Dec 2, 1998	6.00	6.06	6.00	6.00
77	NYSE	AKR	Tue, Dec 1, 1998	6.00	6.06	6.00	6.00
76	NYSE	AKR	Mon, Nov 30, 1998	6.00	6.13	6.00	6.13
75	NYSE	AKR	Fri, Nov 27, 1998	6.00	6.00	6.00	6.00
74	NYSE	AKR	Wed, Nov 25, 1998	6.00	6.06	6.00	6.00
73	NYSE	AKR	Tue, Nov 24, 1998	6.00	6.13	6.00	6.00
72	NYSE	AKR	Mon, Nov 23, 1998	6.00	6.13	6.00	6.00
71	NYSE	AKR	Fri, Nov 20, 1998	6.13	6.13	6.00	6.06
70	NYSE	AKR	Thu, Nov 19, 1998	6.00	6.06	6.00	6.06
69	NYSE	AKR	Wed, Nov 18, 1998	6.00	6.13	6.00	6.00
68	NYSE	AKR	Tue, Nov 17, 1998	6.13	6.13	6.00	6.00
67	NYSE	AKR	Mon, Nov 16, 1998	6.00	6.38	6.00	6.25
66	NYSE	AKR	Fri, Nov 13, 1998	6.06	6.13	6.06	6.06
65	NYSE	AKR	Thu, Nov 12, 1998	6.00	6.13	6.00	6.13
64	NYSE	AKR	Wed, Nov 11, 1998	5.88	6.13	5.88	6.13
63	NYSE	AKR	Tue, Nov 10, 1998	6.31	6.31	6.00	6.00
62	NYSE	AKR	Mon, Nov 9, 1998	6.13	6.25	6.13	6.25
61	NYSE	AKR	Fri, Nov 6, 1998	6.13	6.13	6.13	6.13
60	NYSE	AKR	Thu, Nov 5, 1998	5.69	6.25	5.69	6.25
59	NYSE	AKR	Wed, Nov 4, 1998	5.75	5.88	5.75	5.81
58	NYSE	AKR	Tue, Nov 3, 1998	5.75	5.75	5.69	5.75
57	NYSE	AKR	Mon, Nov 2, 1998	5.63	5.75	5.56	5.75
56	NYSE	AKR	Fri, Oct 30, 1998	5.56	5.75	5.56	5.56
55	NYSE	AKR	Thu, Oct 29, 1998	5.50	5.56	5.38	5.56
54	NYSE	AKR	Wed, Oct 28, 1998	5.25	5.38	5.25	5.38
53	NYSE	AKR	Tue, Oct 27, 1998	5.25	5.38	5.25	5.25
52	NYSE	AKR	Mon, Oct 26, 1998	5.13	5.25	5.13	5.25
51	NYSE	AKR	Fri, Oct 23, 1998	5.13	5.13	5.06	5.13
50	NYSE	AKR	Thu, Oct 22, 1998	5.00	5.13	5.00	5.13
49	NYSE	AKR	Wed, Oct 21, 1998	5.06	5.06	5.00	5.00
48	NYSE	AKR	Tue, Oct 20, 1998	5.38	5.38	5.13	5.13
47	NYSE	AKR	Mon, Oct 19, 1998	5.25	5.25	5.13	5.25
46	NYSE	AKR	Fri, Oct 16, 1998	5.06	5.19	5.06	5.19
45	NYSE	AKR	Thu, Oct 15, 1998	5.19	5.19	5.06	5.06
44	NYSE	AKR	Wed, Oct 14, 1998	5.19	5.19	5.19	5.19
43	NYSE	AKR	Tue, Oct 13, 1998	5.25	5.25	5.13	5.19
42	NYSE	AKR	Mon, Oct 12, 1998	5.00	5.13	4.88	5.06
41	NYSE	AKR	Fri, Oct 9, 1998	5.00	5.00	4.75	5.00
40	NYSE	AKR	Thu, Oct 8, 1998	5.00	5.00	4.88	4.94
39	NYSE	AKR	Wed, Oct 7, 1998	5.19	5.25	5.00	5.00
38	NYSE	AKR	Tue, Oct 6, 1998	5.44	5.50	5.13	5.31
37	NYSE	AKR	Mon, Oct 5, 1998	5.50	5.50	5.25	5.31
36	NYSE	AKR	Fri, Oct 2, 1998	5.63	5.75	5.50	5.63
35	NYSE	AKR	Thu, Oct 1, 1998	5.88	5.88	5.63	5.63
34	NYSE	AKR	Wed, Sep 30, 1998	5.69	6.00	5.69	6.00
33	NYSE	AKR	Tue, Sep 29, 1998	5.31	5.63	5.31	5.63
32	NYSE	AKR	Mon, Sep 28, 1998	5.38	5.38	5.31	5.31
31	NYSE	AKR	Fri, Sep 25, 1998	5.19	5.25	5.19	5.25
30	NYSE	AKR	Thu, Sep 24, 1998	5.31	5.38	5.25	5.25
29	NYSE	AKR	Wed, Sep 23, 1998	5.38	5.50	5.25	5.38
28	NYSE	AKR	Tue, Sep 22, 1998	5.25	5.25	5.19	5.25
27	NYSE	AKR	Mon, Sep 21, 1998	5.13	5.25	5.13	5.25
26	NYSE	AKR	Fri, Sep 18, 1998	5.25	5.38	5.19	5.19
25	NYSE	AKR	Thu, Sep 17, 1998	5.19	5.31	5.19	5.25
24	NYSE	AKR	Wed, Sep 16, 1998	5.44	5.44	5.19	5.19
23	NYSE	AKR	Tue, Sep 15, 1998	5.38	5.44	5.25	5.38
22	NYSE	AKR	Mon, Sep 14, 1998	5.25	5.25	5.25	5.25
21	NYSE	AKR	Fri, Sep 11, 1998	5.50	5.63	5.25	5.25
20	NYSE	AKR	Thu, Sep 10, 1998	5.63	5.63	5.25	5.38
19	NYSE	AKR	Wed, Sep 9, 1998	5.75	5.75	5.50	5.50
18	NYSE	AKR	Tue, Sep 8, 1998	5.81	5.88	5.81	5.88
17	NYSE	AKR	Fri, Sep 4, 1998	5.75	5.75	5.63	5.69
16	NYSE	AKR	Thu, Sep 3, 1998	5.50	5.75	5.50	5.75
15	NYSE	AKR	Wed, Sep 2, 1998	5.56	5.63	5.38	5.63
14	NYSE	AKR	Tue, Sep 1, 1998	5.75	5.75	5.38	5.63
13	NYSE	AKR	Mon, Aug 31, 1998	5.75	6.00	5.75	5.81
12	NYSE	AKR	Fri, Aug 28, 1998	5.75	5.88	5.63	5.75
11	NYSE	AKR	Thu, Aug 27, 1998	6.00	6.00	5.69	5.75
10	NYSE	AKR	Wed, Aug 26, 1998	6.38	6.38	5.88	6.00
9	NYSE	AKR	Tue, Aug 25, 1998	6.44	6.44	6.25	6.31
8	NYSE	AKR	Mon, Aug 24, 1998	6.50	6.50	6.38	6.44
7	NYSE	AKR	Fri, Aug 21, 1998	6.38	6.38	6.13	6.38
6	NYSE	AKR	Thu, Aug 20, 1998	6.50	6.63	6.25	6.25
5	NYSE	AKR	Wed, Aug 19, 1998	6.81	6.88	6.50	6.50
4	NYSE	AKR	Tue, Aug 18, 1998	6.88	6.88	6.75	6.75
3	NYSE	AKR	Mon, Aug 17, 1998	6.88	6.88	6.75	6.88
2	NYSE	AKR	Fri, Aug 14, 1998	6.75	6.88	6.75	6.81
1	NYSE	AKR	Thu, Aug 13, 1998	6.56	6.88	6.56	6.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Acadia Realty Trust NYSE:AKR 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