Amedisys Inc NASDAQ:AMED Historical Prices

Below are the 6875 trading days of historical prices for AMED.

#	Exchange	Symbol	Date	Open	High	Low	Close
6875	NASDAQ	AMED	Wed, Jan 18, 2023	85.69	92.55	84.81	92.50
6874	NASDAQ	AMED	Tue, Jan 17, 2023	84.82	86.19	84.20	85.61
6873	NASDAQ	AMED	Fri, Jan 13, 2023	82.72	85.47	82.60	84.90
6872	NASDAQ	AMED	Thu, Jan 12, 2023	82.30	85.85	81.13	83.60
6871	NASDAQ	AMED	Wed, Jan 11, 2023	84.33	84.33	79.30	81.49
6870	NASDAQ	AMED	Tue, Jan 10, 2023	82.24	84.92	81.92	83.54
6869	NASDAQ	AMED	Mon, Jan 9, 2023	83.20	85.15	81.86	81.94
6868	NASDAQ	AMED	Fri, Jan 6, 2023	82.74	83.96	79.84	82.60
6867	NASDAQ	AMED	Thu, Jan 5, 2023	84.96	85.56	81.08	81.80
6866	NASDAQ	AMED	Wed, Jan 4, 2023	85.03	86.30	82.91	86.00
6865	NASDAQ	AMED	Tue, Jan 3, 2023	84.35	85.49	82.23	83.87
6864	NASDAQ	AMED	Fri, Dec 30, 2022	83.11	84.20	82.52	83.54
6863	NASDAQ	AMED	Thu, Dec 29, 2022	82.46	84.75	82.19	83.88
6862	NASDAQ	AMED	Wed, Dec 28, 2022	81.53	82.89	81.52	82.02
6861	NASDAQ	AMED	Tue, Dec 27, 2022	81.57	81.57	79.84	81.03
6860	NASDAQ	AMED	Fri, Dec 23, 2022	81.15	82.09	80.63	81.75
6859	NASDAQ	AMED	Thu, Dec 22, 2022	81.07	81.90	79.53	81.56
6858	NASDAQ	AMED	Wed, Dec 21, 2022	81.15	83.40	80.32	81.59
6857	NASDAQ	AMED	Tue, Dec 20, 2022	80.84	82.06	79.48	80.12
6856	NASDAQ	AMED	Mon, Dec 19, 2022	84.11	84.63	80.47	80.80
6855	NASDAQ	AMED	Fri, Dec 16, 2022	83.42	85.36	82.40	84.75
6854	NASDAQ	AMED	Thu, Dec 15, 2022	85.66	85.80	83.47	84.03
6853	NASDAQ	AMED	Wed, Dec 14, 2022	86.46	88.50	86.16	86.92
6852	NASDAQ	AMED	Tue, Dec 13, 2022	89.11	89.29	85.14	87.20
6851	NASDAQ	AMED	Mon, Dec 12, 2022	86.54	86.80	83.03	85.12
6850	NASDAQ	AMED	Fri, Dec 9, 2022	86.80	89.85	86.55	86.94
6849	NASDAQ	AMED	Thu, Dec 8, 2022	86.51	87.68	85.77	87.07
6848	NASDAQ	AMED	Wed, Dec 7, 2022	86.53	88.59	85.23	86.35
6847	NASDAQ	AMED	Tue, Dec 6, 2022	90.26	90.26	85.72	86.53
6846	NASDAQ	AMED	Mon, Dec 5, 2022	90.62	91.26	88.50	90.51
6845	NASDAQ	AMED	Fri, Dec 2, 2022	89.73	91.75	89.38	91.50
6844	NASDAQ	AMED	Thu, Dec 1, 2022	91.90	92.39	89.67	90.98
6843	NASDAQ	AMED	Wed, Nov 30, 2022	88.41	91.20	86.14	91.09
6842	NASDAQ	AMED	Tue, Nov 29, 2022	90.13	91.01	88.32	88.41
6841	NASDAQ	AMED	Mon, Nov 28, 2022	90.92	91.85	89.35	90.21
6840	NASDAQ	AMED	Fri, Nov 25, 2022	91.25	91.29	89.99	91.04
6839	NASDAQ	AMED	Wed, Nov 23, 2022	88.07	91.64	87.61	91.25
6838	NASDAQ	AMED	Tue, Nov 22, 2022	86.86	89.04	86.53	87.47
6837	NASDAQ	AMED	Mon, Nov 21, 2022	85.39	86.64	84.92	86.55
6836	NASDAQ	AMED	Fri, Nov 18, 2022	86.25	88.88	85.44	85.93
6835	NASDAQ	AMED	Thu, Nov 17, 2022	85.60	86.23	83.99	84.72
6834	NASDAQ	AMED	Wed, Nov 16, 2022	90.21	90.48	87.14	87.55
6833	NASDAQ	AMED	Tue, Nov 15, 2022	92.61	92.74	89.78	90.30
6832	NASDAQ	AMED	Mon, Nov 14, 2022	91.41	92.41	90.76	90.88
6831	NASDAQ	AMED	Fri, Nov 11, 2022	89.25	93.43	87.97	91.78
6830	NASDAQ	AMED	Thu, Nov 10, 2022	88.47	89.96	86.83	89.57
6829	NASDAQ	AMED	Wed, Nov 9, 2022	84.32	85.67	83.85	84.60
6828	NASDAQ	AMED	Tue, Nov 8, 2022	84.66	86.83	83.27	85.29
6827	NASDAQ	AMED	Mon, Nov 7, 2022	87.03	88.13	83.01	84.66
6826	NASDAQ	AMED	Fri, Nov 4, 2022	86.87	88.08	84.37	86.47
6825	NASDAQ	AMED	Thu, Nov 3, 2022	88.74	89.03	86.14	86.26
6824	NASDAQ	AMED	Wed, Nov 2, 2022	94.70	96.68	89.60	89.72
6823	NASDAQ	AMED	Tue, Nov 1, 2022	102.75	103.29	94.44	95.12
6822	NASDAQ	AMED	Mon, Oct 31, 2022	96.73	99.50	96.27	97.59
6821	NASDAQ	AMED	Fri, Oct 28, 2022	93.03	97.70	91.10	97.63
6820	NASDAQ	AMED	Thu, Oct 27, 2022	88.00	95.74	86.89	92.71
6819	NASDAQ	AMED	Wed, Oct 26, 2022	102.65	106.56	101.91	105.34
6818	NASDAQ	AMED	Tue, Oct 25, 2022	98.71	102.38	98.71	101.91
6817	NASDAQ	AMED	Mon, Oct 24, 2022	98.63	99.27	96.30	97.86
6816	NASDAQ	AMED	Fri, Oct 21, 2022	95.56	98.08	93.11	97.98
6815	NASDAQ	AMED	Thu, Oct 20, 2022	97.08	97.99	95.14	96.51
6814	NASDAQ	AMED	Wed, Oct 19, 2022	98.53	98.92	95.77	96.93
6813	NASDAQ	AMED	Tue, Oct 18, 2022	97.97	100.29	97.23	99.16
6812	NASDAQ	AMED	Mon, Oct 17, 2022	92.48	96.74	92.15	96.07
6811	NASDAQ	AMED	Fri, Oct 14, 2022	95.14	96.23	91.29	91.65
6810	NASDAQ	AMED	Thu, Oct 13, 2022	92.65	97.59	91.43	94.57
6809	NASDAQ	AMED	Wed, Oct 12, 2022	93.19	94.37	91.15	94.35
6808	NASDAQ	AMED	Tue, Oct 11, 2022	93.48	95.56	92.46	93.19
6807	NASDAQ	AMED	Mon, Oct 10, 2022	94.75	95.04	92.43	93.65
6806	NASDAQ	AMED	Fri, Oct 7, 2022	97.01	97.11	93.73	94.32
6805	NASDAQ	AMED	Thu, Oct 6, 2022	99.21	99.84	96.71	97.16
6804	NASDAQ	AMED	Wed, Oct 5, 2022	99.17	100.14	95.94	99.75
6803	NASDAQ	AMED	Tue, Oct 4, 2022	99.23	103.99	98.58	100.92
6802	NASDAQ	AMED	Mon, Oct 3, 2022	97.01	99.08	95.33	97.86
6801	NASDAQ	AMED	Fri, Sep 30, 2022	100.43	101.89	96.45	96.79
6800	NASDAQ	AMED	Thu, Sep 29, 2022	101.28	101.69	98.06	100.45
6799	NASDAQ	AMED	Wed, Sep 28, 2022	103.19	104.72	102.47	102.57
6798	NASDAQ	AMED	Tue, Sep 27, 2022	104.72	105.00	99.97	101.74
6797	NASDAQ	AMED	Mon, Sep 26, 2022	104.89	107.01	103.22	103.76
6796	NASDAQ	AMED	Fri, Sep 23, 2022	106.83	107.60	101.86	106.11
6795	NASDAQ	AMED	Thu, Sep 22, 2022	110.09	110.09	106.63	107.80
6794	NASDAQ	AMED	Wed, Sep 21, 2022	115.18	115.50	110.89	111.00
6793	NASDAQ	AMED	Tue, Sep 20, 2022	117.95	118.24	114.59	114.67
6792	NASDAQ	AMED	Mon, Sep 19, 2022	118.69	119.86	115.22	118.78
6791	NASDAQ	AMED	Fri, Sep 16, 2022	120.00	120.85	117.49	120.39
6790	NASDAQ	AMED	Thu, Sep 15, 2022	117.65	122.61	117.65	120.00
6789	NASDAQ	AMED	Wed, Sep 14, 2022	119.95	120.07	117.03	118.35
6788	NASDAQ	AMED	Tue, Sep 13, 2022	125.00	125.00	119.85	120.28
6787	NASDAQ	AMED	Mon, Sep 12, 2022	123.14	126.81	121.86	125.92
6786	NASDAQ	AMED	Fri, Sep 9, 2022	125.25	126.11	122.28	122.83
6785	NASDAQ	AMED	Thu, Sep 8, 2022	117.39	123.83	116.14	123.80
6784	NASDAQ	AMED	Wed, Sep 7, 2022	114.86	118.06	113.68	117.39
6783	NASDAQ	AMED	Tue, Sep 6, 2022	116.21	118.21	114.65	114.86
6782	NASDAQ	AMED	Fri, Sep 2, 2022	116.76	117.66	113.76	116.33
6781	NASDAQ	AMED	Thu, Sep 1, 2022	116.69	117.21	113.40	114.79
6780	NASDAQ	AMED	Wed, Aug 31, 2022	119.23	120.16	117.01	118.45
6779	NASDAQ	AMED	Tue, Aug 30, 2022	121.39	121.39	118.26	118.44
6778	NASDAQ	AMED	Mon, Aug 29, 2022	119.67	121.85	119.39	120.56
6777	NASDAQ	AMED	Fri, Aug 26, 2022	127.52	128.28	120.22	120.97
6776	NASDAQ	AMED	Thu, Aug 25, 2022	124.01	127.10	121.86	127.06
6775	NASDAQ	AMED	Wed, Aug 24, 2022	122.48	125.61	121.92	122.97
6774	NASDAQ	AMED	Tue, Aug 23, 2022	125.81	126.43	122.28	123.02
6773	NASDAQ	AMED	Mon, Aug 22, 2022	119.50	126.14	118.31	126.14
6772	NASDAQ	AMED	Fri, Aug 19, 2022	119.08	120.35	115.74	118.05
6771	NASDAQ	AMED	Thu, Aug 18, 2022	119.21	121.50	118.23	120.25
6770	NASDAQ	AMED	Wed, Aug 17, 2022	119.66	121.49	118.65	119.43
6769	NASDAQ	AMED	Tue, Aug 16, 2022	122.62	122.62	118.90	121.23
6768	NASDAQ	AMED	Mon, Aug 15, 2022	121.72	124.21	120.94	123.16
6767	NASDAQ	AMED	Fri, Aug 12, 2022	122.63	123.51	120.74	122.36
6766	NASDAQ	AMED	Thu, Aug 11, 2022	122.78	124.85	121.30	122.45
6765	NASDAQ	AMED	Wed, Aug 10, 2022	120.74	122.41	119.48	122.33
6764	NASDAQ	AMED	Tue, Aug 9, 2022	122.65	123.03	119.38	119.48
6763	NASDAQ	AMED	Mon, Aug 8, 2022	121.53	126.06	121.52	123.24
6762	NASDAQ	AMED	Fri, Aug 5, 2022	120.51	122.17	118.47	121.17
6761	NASDAQ	AMED	Thu, Aug 4, 2022	125.68	125.68	120.88	121.70
6760	NASDAQ	AMED	Wed, Aug 3, 2022	121.48	125.31	120.03	125.12
6759	NASDAQ	AMED	Tue, Aug 2, 2022	122.97	125.08	120.00	121.07
6758	NASDAQ	AMED	Mon, Aug 1, 2022	120.04	129.80	119.63	127.87
6757	NASDAQ	AMED	Fri, Jul 29, 2022	121.94	122.00	116.07	119.85
6756	NASDAQ	AMED	Thu, Jul 28, 2022	125.00	128.75	120.08	122.00
6755	NASDAQ	AMED	Wed, Jul 27, 2022	128.51	128.66	124.23	128.16
6754	NASDAQ	AMED	Tue, Jul 26, 2022	127.98	128.86	125.74	126.85
6753	NASDAQ	AMED	Mon, Jul 25, 2022	130.46	131.01	126.54	128.18
6752	NASDAQ	AMED	Fri, Jul 22, 2022	130.28	131.32	127.40	131.14
6751	NASDAQ	AMED	Thu, Jul 21, 2022	124.95	129.95	124.93	129.61
6750	NASDAQ	AMED	Wed, Jul 20, 2022	126.40	127.89	122.88	123.88
6749	NASDAQ	AMED	Tue, Jul 19, 2022	122.90	125.60	121.44	125.37
6748	NASDAQ	AMED	Mon, Jul 18, 2022	126.03	127.28	122.93	122.99
6747	NASDAQ	AMED	Fri, Jul 15, 2022	122.62	127.34	121.50	125.74
6746	NASDAQ	AMED	Thu, Jul 14, 2022	118.03	122.92	117.10	121.58
6745	NASDAQ	AMED	Wed, Jul 13, 2022	120.16	123.09	119.86	121.20
6744	NASDAQ	AMED	Tue, Jul 12, 2022	119.47	123.35	118.01	121.94
6743	NASDAQ	AMED	Mon, Jul 11, 2022	119.52	120.99	118.00	120.00
6742	NASDAQ	AMED	Fri, Jul 8, 2022	117.44	122.89	117.44	120.00
6741	NASDAQ	AMED	Thu, Jul 7, 2022	113.89	118.46	113.64	118.29
6740	NASDAQ	AMED	Wed, Jul 6, 2022	115.58	116.14	112.69	113.60
6739	NASDAQ	AMED	Tue, Jul 5, 2022	109.53	115.66	107.55	115.38
6738	NASDAQ	AMED	Fri, Jul 1, 2022	104.74	110.83	104.17	110.82
6737	NASDAQ	AMED	Thu, Jun 30, 2022	109.00	109.74	104.60	105.12
6736	NASDAQ	AMED	Wed, Jun 29, 2022	109.43	112.14	106.99	110.14
6735	NASDAQ	AMED	Tue, Jun 28, 2022	114.40	118.47	109.59	109.71
6734	NASDAQ	AMED	Mon, Jun 27, 2022	117.13	117.90	111.37	114.60
6733	NASDAQ	AMED	Fri, Jun 24, 2022	115.66	116.21	110.51	115.62
6732	NASDAQ	AMED	Thu, Jun 23, 2022	109.23	115.51	108.99	115.28
6731	NASDAQ	AMED	Wed, Jun 22, 2022	106.87	111.76	106.38	108.53
6730	NASDAQ	AMED	Tue, Jun 21, 2022	110.26	110.44	101.61	107.42
6729	NASDAQ	AMED	Fri, Jun 17, 2022	117.05	122.55	115.69	121.37
6728	NASDAQ	AMED	Thu, Jun 16, 2022	114.00	116.42	113.66	115.64
6727	NASDAQ	AMED	Wed, Jun 15, 2022	111.51	117.66	111.51	116.12
6726	NASDAQ	AMED	Tue, Jun 14, 2022	111.44	112.72	109.30	111.08
6725	NASDAQ	AMED	Mon, Jun 13, 2022	116.69	119.95	110.71	111.52
6724	NASDAQ	AMED	Fri, Jun 10, 2022	112.51	120.46	112.51	120.10
6723	NASDAQ	AMED	Thu, Jun 9, 2022	113.80	116.05	111.78	115.06
6722	NASDAQ	AMED	Wed, Jun 8, 2022	115.22	118.52	114.50	115.61
6721	NASDAQ	AMED	Tue, Jun 7, 2022	112.79	116.04	111.13	115.24
6720	NASDAQ	AMED	Mon, Jun 6, 2022	115.46	118.23	114.33	114.82
6719	NASDAQ	AMED	Fri, Jun 3, 2022	114.52	115.84	112.96	115.26
6718	NASDAQ	AMED	Thu, Jun 2, 2022	115.52	117.32	114.49	116.17
6717	NASDAQ	AMED	Wed, Jun 1, 2022	117.07	118.20	113.86	115.52
6716	NASDAQ	AMED	Tue, May 31, 2022	117.29	119.09	113.05	115.91
6715	NASDAQ	AMED	Fri, May 27, 2022	118.51	120.82	116.22	117.53
6714	NASDAQ	AMED	Thu, May 26, 2022	116.20	118.16	115.01	117.39
6713	NASDAQ	AMED	Wed, May 25, 2022	116.83	118.17	113.39	114.95
6712	NASDAQ	AMED	Tue, May 24, 2022	119.79	119.90	115.84	117.21
6711	NASDAQ	AMED	Mon, May 23, 2022	127.93	127.93	119.75	121.15
6710	NASDAQ	AMED	Fri, May 20, 2022	125.03	126.59	121.01	126.40
6709	NASDAQ	AMED	Thu, May 19, 2022	120.40	124.25	118.99	123.38
6708	NASDAQ	AMED	Wed, May 18, 2022	121.71	123.86	118.88	120.91
6707	NASDAQ	AMED	Tue, May 17, 2022	122.42	124.94	121.19	124.26
6706	NASDAQ	AMED	Mon, May 16, 2022	120.80	122.47	118.90	120.04
6705	NASDAQ	AMED	Fri, May 13, 2022	116.66	123.89	116.66	121.57
6704	NASDAQ	AMED	Thu, May 12, 2022	111.26	116.47	111.00	115.45
6703	NASDAQ	AMED	Wed, May 11, 2022	112.97	117.20	110.58	112.74
6702	NASDAQ	AMED	Tue, May 10, 2022	115.45	117.96	109.53	112.95
6701	NASDAQ	AMED	Mon, May 9, 2022	115.23	116.15	112.54	113.41
6700	NASDAQ	AMED	Fri, May 6, 2022	118.49	119.96	115.06	116.78
6699	NASDAQ	AMED	Thu, May 5, 2022	123.64	123.98	116.67	119.19
6698	NASDAQ	AMED	Wed, May 4, 2022	122.97	126.14	120.03	125.32
6697	NASDAQ	AMED	Tue, May 3, 2022	126.18	127.04	121.99	122.53
6696	NASDAQ	AMED	Mon, May 2, 2022	126.67	128.89	123.33	126.88
6695	NASDAQ	AMED	Fri, Apr 29, 2022	129.27	132.37	127.26	127.65
6694	NASDAQ	AMED	Thu, Apr 28, 2022	147.61	147.99	122.81	131.89
6693	NASDAQ	AMED	Wed, Apr 27, 2022	130.54	131.82	126.78	128.50
6692	NASDAQ	AMED	Tue, Apr 26, 2022	138.71	139.59	131.22	131.33
6691	NASDAQ	AMED	Mon, Apr 25, 2022	134.98	140.78	134.28	140.51
6690	NASDAQ	AMED	Fri, Apr 22, 2022	142.60	142.60	135.28	135.85
6689	NASDAQ	AMED	Thu, Apr 21, 2022	153.83	153.88	143.09	143.61
6688	NASDAQ	AMED	Wed, Apr 20, 2022	150.88	153.70	147.57	151.70
6687	NASDAQ	AMED	Tue, Apr 19, 2022	150.55	154.22	149.83	150.41
6686	NASDAQ	AMED	Mon, Apr 18, 2022	154.22	156.04	149.94	151.05
6685	NASDAQ	AMED	Thu, Apr 14, 2022	154.06	157.71	153.05	153.72
6684	NASDAQ	AMED	Wed, Apr 13, 2022	152.25	157.59	152.25	154.39
6683	NASDAQ	AMED	Tue, Apr 12, 2022	159.99	162.23	151.48	152.66
6682	NASDAQ	AMED	Mon, Apr 11, 2022	166.17	166.77	160.68	161.83
6681	NASDAQ	AMED	Fri, Apr 8, 2022	165.83	169.21	165.14	166.73
6680	NASDAQ	AMED	Thu, Apr 7, 2022	162.80	169.14	162.80	167.21
6679	NASDAQ	AMED	Wed, Apr 6, 2022	165.82	167.15	160.85	163.75
6678	NASDAQ	AMED	Tue, Apr 5, 2022	171.09	172.18	167.20	167.91
6677	NASDAQ	AMED	Mon, Apr 4, 2022	173.18	173.66	169.56	170.56
6676	NASDAQ	AMED	Fri, Apr 1, 2022	171.20	176.38	171.20	173.85
6675	NASDAQ	AMED	Thu, Mar 31, 2022	172.84	174.59	171.72	172.29
6674	NASDAQ	AMED	Wed, Mar 30, 2022	176.07	177.14	171.96	172.91
6673	NASDAQ	AMED	Tue, Mar 29, 2022	175.16	179.91	174.56	178.09
6672	NASDAQ	AMED	Mon, Mar 28, 2022	165.37	169.85	163.63	169.69
6671	NASDAQ	AMED	Fri, Mar 25, 2022	168.00	168.00	163.95	165.67
6670	NASDAQ	AMED	Thu, Mar 24, 2022	165.30	167.65	162.71	167.45
6669	NASDAQ	AMED	Wed, Mar 23, 2022	165.69	167.17	161.28	165.30
6668	NASDAQ	AMED	Tue, Mar 22, 2022	161.70	167.15	160.73	166.60
6667	NASDAQ	AMED	Mon, Mar 21, 2022	165.69	167.09	158.47	161.11
6666	NASDAQ	AMED	Fri, Mar 18, 2022	164.50	167.36	163.04	166.96
6665	NASDAQ	AMED	Thu, Mar 17, 2022	155.66	165.59	154.59	165.10
6664	NASDAQ	AMED	Wed, Mar 16, 2022	153.24	158.95	152.65	156.84
6663	NASDAQ	AMED	Tue, Mar 15, 2022	144.88	151.82	143.06	151.63
6662	NASDAQ	AMED	Mon, Mar 14, 2022	148.64	152.74	141.83	143.32
6661	NASDAQ	AMED	Fri, Mar 11, 2022	151.89	151.89	149.20	149.91
6660	NASDAQ	AMED	Thu, Mar 10, 2022	151.07	152.42	146.50	149.93
6659	NASDAQ	AMED	Wed, Mar 9, 2022	154.90	160.59	153.66	155.44
6658	NASDAQ	AMED	Tue, Mar 8, 2022	155.89	158.64	151.49	151.72
6657	NASDAQ	AMED	Mon, Mar 7, 2022	159.85	160.11	156.38	157.23
6656	NASDAQ	AMED	Fri, Mar 4, 2022	158.49	159.02	147.64	158.45
6655	NASDAQ	AMED	Thu, Mar 3, 2022	161.80	162.55	157.16	158.74
6654	NASDAQ	AMED	Wed, Mar 2, 2022	162.54	165.77	161.19	161.79
6653	NASDAQ	AMED	Tue, Mar 1, 2022	161.68	167.69	161.26	164.79
6652	NASDAQ	AMED	Mon, Feb 28, 2022	156.03	160.72	155.03	160.24
6651	NASDAQ	AMED	Fri, Feb 25, 2022	149.08	160.25	147.62	159.90
6650	NASDAQ	AMED	Thu, Feb 24, 2022	122.12	148.49	122.12	147.93
6649	NASDAQ	AMED	Wed, Feb 23, 2022	141.89	141.89	134.62	134.90
6648	NASDAQ	AMED	Tue, Feb 22, 2022	139.75	141.86	138.09	139.86
6647	NASDAQ	AMED	Fri, Feb 18, 2022	142.91	144.65	140.06	141.07
6646	NASDAQ	AMED	Thu, Feb 17, 2022	149.35	149.35	142.60	143.25
6645	NASDAQ	AMED	Wed, Feb 16, 2022	149.43	151.09	144.39	150.33
6644	NASDAQ	AMED	Tue, Feb 15, 2022	140.68	151.67	139.67	151.29
6643	NASDAQ	AMED	Mon, Feb 14, 2022	139.71	140.32	136.90	138.09
6642	NASDAQ	AMED	Fri, Feb 11, 2022	139.99	143.77	137.84	139.21
6641	NASDAQ	AMED	Thu, Feb 10, 2022	137.00	143.66	135.58	140.13
6640	NASDAQ	AMED	Wed, Feb 9, 2022	136.64	141.51	136.64	140.38
6639	NASDAQ	AMED	Tue, Feb 8, 2022	134.37	139.05	134.26	135.09
6638	NASDAQ	AMED	Mon, Feb 7, 2022	134.98	138.73	132.88	134.77
6637	NASDAQ	AMED	Fri, Feb 4, 2022	133.23	135.90	131.29	135.03
6636	NASDAQ	AMED	Thu, Feb 3, 2022	130.27	134.51	130.27	132.89
6635	NASDAQ	AMED	Wed, Feb 2, 2022	131.60	135.53	129.75	132.90
6634	NASDAQ	AMED	Tue, Feb 1, 2022	136.00	136.56	129.92	131.93
6633	NASDAQ	AMED	Mon, Jan 31, 2022	127.93	135.12	127.93	135.10
6632	NASDAQ	AMED	Fri, Jan 28, 2022	124.98	128.94	122.52	128.92
6631	NASDAQ	AMED	Thu, Jan 27, 2022	129.85	129.85	123.90	124.79
6630	NASDAQ	AMED	Wed, Jan 26, 2022	135.70	137.00	127.61	128.93
6629	NASDAQ	AMED	Tue, Jan 25, 2022	137.01	137.98	130.80	133.49
6628	NASDAQ	AMED	Mon, Jan 24, 2022	128.22	140.15	127.18	140.01
6627	NASDAQ	AMED	Fri, Jan 21, 2022	135.01	137.80	132.63	133.03
6626	NASDAQ	AMED	Thu, Jan 20, 2022	133.91	140.73	133.91	134.51
6625	NASDAQ	AMED	Wed, Jan 19, 2022	136.07	140.50	132.79	133.02
6624	NASDAQ	AMED	Tue, Jan 18, 2022	145.64	145.64	135.76	135.88
6623	NASDAQ	AMED	Fri, Jan 14, 2022	145.92	147.89	142.15	146.79
6622	NASDAQ	AMED	Thu, Jan 13, 2022	147.39	151.19	146.29	146.83
6621	NASDAQ	AMED	Wed, Jan 12, 2022	151.36	152.52	146.78	147.02
6620	NASDAQ	AMED	Tue, Jan 11, 2022	152.59	152.76	147.89	151.34
6619	NASDAQ	AMED	Mon, Jan 10, 2022	145.57	152.77	134.25	152.40
6618	NASDAQ	AMED	Fri, Jan 7, 2022	151.45	153.57	148.62	148.93
6617	NASDAQ	AMED	Thu, Jan 6, 2022	156.52	158.00	150.97	151.48
6616	NASDAQ	AMED	Wed, Jan 5, 2022	164.22	165.77	156.54	156.84
6615	NASDAQ	AMED	Tue, Jan 4, 2022	168.58	170.68	165.11	165.63
6614	NASDAQ	AMED	Mon, Jan 3, 2022	162.60	167.73	158.74	167.58
6613	NASDAQ	AMED	Fri, Dec 31, 2021	163.34	165.72	161.65	161.88
6612	NASDAQ	AMED	Thu, Dec 30, 2021	163.86	167.13	162.77	164.13
6611	NASDAQ	AMED	Wed, Dec 29, 2021	165.39	167.25	162.38	163.41
6610	NASDAQ	AMED	Tue, Dec 28, 2021	163.27	166.65	162.45	165.70
6609	NASDAQ	AMED	Mon, Dec 27, 2021	162.88	162.88	158.32	162.68
6608	NASDAQ	AMED	Thu, Dec 23, 2021	159.72	162.09	158.89	161.51
6607	NASDAQ	AMED	Wed, Dec 22, 2021	158.78	159.87	155.22	158.57
6606	NASDAQ	AMED	Tue, Dec 21, 2021	151.17	159.24	150.81	158.32
6605	NASDAQ	AMED	Mon, Dec 20, 2021	149.87	152.99	146.57	150.71
6604	NASDAQ	AMED	Fri, Dec 17, 2021	152.30	157.42	149.28	153.87
6603	NASDAQ	AMED	Thu, Dec 16, 2021	158.41	158.68	152.11	152.30
6602	NASDAQ	AMED	Wed, Dec 15, 2021	159.54	159.54	155.34	158.34
6601	NASDAQ	AMED	Tue, Dec 14, 2021	157.74	162.26	157.43	159.55
6600	NASDAQ	AMED	Mon, Dec 13, 2021	158.73	161.25	158.51	159.99
6599	NASDAQ	AMED	Fri, Dec 10, 2021	157.93	162.50	157.08	160.77
6598	NASDAQ	AMED	Thu, Dec 9, 2021	155.57	159.32	154.24	156.92
6597	NASDAQ	AMED	Wed, Dec 8, 2021	153.24	159.90	151.98	157.45
6596	NASDAQ	AMED	Tue, Dec 7, 2021	147.51	154.86	147.51	152.18
6595	NASDAQ	AMED	Mon, Dec 6, 2021	136.78	144.66	133.63	144.46
6594	NASDAQ	AMED	Fri, Dec 3, 2021	143.09	143.58	135.40	136.32
6593	NASDAQ	AMED	Thu, Dec 2, 2021	136.30	142.48	133.62	141.62
6592	NASDAQ	AMED	Wed, Dec 1, 2021	140.74	145.86	136.14	136.70
6591	NASDAQ	AMED	Tue, Nov 30, 2021	144.90	146.08	138.56	139.65
6590	NASDAQ	AMED	Mon, Nov 29, 2021	151.54	151.78	144.05	144.75
6589	NASDAQ	AMED	Fri, Nov 26, 2021	156.09	156.89	149.13	150.13
6588	NASDAQ	AMED	Wed, Nov 24, 2021	159.77	161.67	156.99	158.46
6587	NASDAQ	AMED	Tue, Nov 23, 2021	165.31	166.51	158.77	160.27
6586	NASDAQ	AMED	Mon, Nov 22, 2021	169.12	169.85	162.29	166.98
6585	NASDAQ	AMED	Fri, Nov 19, 2021	172.13	174.40	169.34	169.85
6584	NASDAQ	AMED	Thu, Nov 18, 2021	178.59	180.66	170.63	172.13
6583	NASDAQ	AMED	Wed, Nov 17, 2021	180.25	181.55	177.41	177.85
6582	NASDAQ	AMED	Tue, Nov 16, 2021	179.97	182.21	178.90	180.53
6581	NASDAQ	AMED	Mon, Nov 15, 2021	183.87	185.23	179.20	180.03
6580	NASDAQ	AMED	Fri, Nov 12, 2021	181.93	183.75	180.00	182.79
6579	NASDAQ	AMED	Thu, Nov 11, 2021	184.41	185.16	179.94	180.69
6578	NASDAQ	AMED	Wed, Nov 10, 2021	183.88	188.25	183.02	184.41
6577	NASDAQ	AMED	Tue, Nov 9, 2021	183.21	188.88	180.85	184.25
6576	NASDAQ	AMED	Mon, Nov 8, 2021	179.51	183.60	175.80	182.93
6575	NASDAQ	AMED	Fri, Nov 5, 2021	173.02	182.32	172.08	180.24
6574	NASDAQ	AMED	Thu, Nov 4, 2021	177.45	179.81	173.20	174.01
6573	NASDAQ	AMED	Wed, Nov 3, 2021	167.21	179.00	166.02	177.18
6572	NASDAQ	AMED	Tue, Nov 2, 2021	177.00	179.68	169.05	173.43
6571	NASDAQ	AMED	Mon, Nov 1, 2021	169.77	177.39	169.37	177.06
6570	NASDAQ	AMED	Fri, Oct 29, 2021	169.84	172.98	167.16	169.34
6569	NASDAQ	AMED	Thu, Oct 28, 2021	164.58	171.28	164.50	170.96
6568	NASDAQ	AMED	Wed, Oct 27, 2021	168.03	168.66	162.22	164.03
6567	NASDAQ	AMED	Tue, Oct 26, 2021	165.21	168.99	159.30	168.98
6566	NASDAQ	AMED	Mon, Oct 25, 2021	169.68	169.74	164.29	167.01
6565	NASDAQ	AMED	Fri, Oct 22, 2021	169.27	170.71	167.65	169.38
6564	NASDAQ	AMED	Thu, Oct 21, 2021	161.52	167.45	160.42	167.18
6563	NASDAQ	AMED	Wed, Oct 20, 2021	166.13	166.13	161.19	161.43
6562	NASDAQ	AMED	Tue, Oct 19, 2021	162.14	164.54	158.56	164.40
6561	NASDAQ	AMED	Mon, Oct 18, 2021	155.29	160.54	151.14	160.38
6560	NASDAQ	AMED	Fri, Oct 15, 2021	154.23	157.49	152.84	156.79
6559	NASDAQ	AMED	Thu, Oct 14, 2021	150.76	156.33	150.06	154.19
6558	NASDAQ	AMED	Wed, Oct 13, 2021	143.88	152.33	143.02	150.58
6557	NASDAQ	AMED	Tue, Oct 12, 2021	139.31	144.17	138.46	144.09
6556	NASDAQ	AMED	Mon, Oct 11, 2021	146.05	146.33	137.82	137.95
6555	NASDAQ	AMED	Fri, Oct 8, 2021	146.11	149.79	145.24	146.40
6554	NASDAQ	AMED	Thu, Oct 7, 2021	143.07	146.85	141.85	145.69
6553	NASDAQ	AMED	Wed, Oct 6, 2021	142.00	143.99	139.33	141.82
6552	NASDAQ	AMED	Tue, Oct 5, 2021	142.96	145.26	141.73	142.26
6551	NASDAQ	AMED	Mon, Oct 4, 2021	144.51	149.06	142.10	142.96
6550	NASDAQ	AMED	Fri, Oct 1, 2021	149.42	150.42	143.22	144.55
6549	NASDAQ	AMED	Thu, Sep 30, 2021	150.12	152.42	148.91	149.10
6548	NASDAQ	AMED	Wed, Sep 29, 2021	150.46	152.69	148.57	150.02
6547	NASDAQ	AMED	Tue, Sep 28, 2021	155.28	155.31	149.79	149.93
6546	NASDAQ	AMED	Mon, Sep 27, 2021	155.64	158.36	153.15	156.14
6545	NASDAQ	AMED	Fri, Sep 24, 2021	159.25	159.53	154.52	155.35
6544	NASDAQ	AMED	Thu, Sep 23, 2021	164.22	166.70	161.10	161.53
6543	NASDAQ	AMED	Wed, Sep 22, 2021	165.65	166.41	162.03	164.15
6542	NASDAQ	AMED	Tue, Sep 21, 2021	168.27	170.14	165.41	165.89
6541	NASDAQ	AMED	Mon, Sep 20, 2021	169.31	169.97	166.47	167.67
6540	NASDAQ	AMED	Fri, Sep 17, 2021	169.88	172.69	169.52	171.13
6539	NASDAQ	AMED	Thu, Sep 16, 2021	169.68	171.04	166.01	169.02
6538	NASDAQ	AMED	Wed, Sep 15, 2021	168.93	173.27	166.60	169.67
6537	NASDAQ	AMED	Tue, Sep 14, 2021	177.83	178.26	169.17	169.64
6536	NASDAQ	AMED	Mon, Sep 13, 2021	180.30	182.00	175.86	177.14
6535	NASDAQ	AMED	Fri, Sep 10, 2021	183.70	184.28	178.50	180.25
6534	NASDAQ	AMED	Thu, Sep 9, 2021	183.62	187.43	181.41	183.01
6533	NASDAQ	AMED	Wed, Sep 8, 2021	181.49	186.52	180.59	185.08
6532	NASDAQ	AMED	Tue, Sep 7, 2021	182.29	184.26	179.12	180.80
6531	NASDAQ	AMED	Fri, Sep 3, 2021	186.70	186.91	183.00	183.17
6530	NASDAQ	AMED	Thu, Sep 2, 2021	184.03	187.53	183.44	187.21
6529	NASDAQ	AMED	Wed, Sep 1, 2021	183.00	186.07	179.77	183.95
6528	NASDAQ	AMED	Tue, Aug 31, 2021	177.28	183.72	174.05	183.45
6527	NASDAQ	AMED	Mon, Aug 30, 2021	178.32	179.41	175.85	176.21
6526	NASDAQ	AMED	Fri, Aug 27, 2021	176.00	180.29	176.00	177.56
6525	NASDAQ	AMED	Thu, Aug 26, 2021	178.86	179.43	175.13	175.64
6524	NASDAQ	AMED	Wed, Aug 25, 2021	183.00	183.38	178.80	178.97
6523	NASDAQ	AMED	Tue, Aug 24, 2021	179.03	183.59	178.71	182.32
6522	NASDAQ	AMED	Mon, Aug 23, 2021	177.46	178.89	175.00	178.20
6521	NASDAQ	AMED	Fri, Aug 20, 2021	179.02	182.19	176.65	176.75
6520	NASDAQ	AMED	Thu, Aug 19, 2021	177.36	183.03	176.51	178.46
6519	NASDAQ	AMED	Wed, Aug 18, 2021	185.37	188.72	177.09	177.36
6518	NASDAQ	AMED	Tue, Aug 17, 2021	184.31	188.07	182.15	186.12
6517	NASDAQ	AMED	Mon, Aug 16, 2021	181.48	186.49	181.05	183.36
6516	NASDAQ	AMED	Fri, Aug 13, 2021	183.58	183.60	179.43	180.62
6515	NASDAQ	AMED	Thu, Aug 12, 2021	183.91	184.87	178.30	183.30
6514	NASDAQ	AMED	Wed, Aug 11, 2021	192.25	193.86	183.81	185.15
6513	NASDAQ	AMED	Tue, Aug 10, 2021	200.43	202.00	191.53	193.80
6512	NASDAQ	AMED	Mon, Aug 9, 2021	191.61	202.94	191.05	200.15
6511	NASDAQ	AMED	Fri, Aug 6, 2021	202.70	203.84	190.33	191.34
6510	NASDAQ	AMED	Thu, Aug 5, 2021	205.00	219.06	195.28	200.13
6509	NASDAQ	AMED	Wed, Aug 4, 2021	257.40	261.50	252.71	256.27
6508	NASDAQ	AMED	Tue, Aug 3, 2021	259.66	260.36	254.35	259.08
6507	NASDAQ	AMED	Mon, Aug 2, 2021	260.86	264.10	256.77	258.89
6506	NASDAQ	AMED	Fri, Jul 30, 2021	254.30	260.95	254.30	260.62
6505	NASDAQ	AMED	Thu, Jul 29, 2021	254.05	258.20	253.70	255.46
6504	NASDAQ	AMED	Wed, Jul 28, 2021	253.55	257.22	252.97	253.61
6503	NASDAQ	AMED	Tue, Jul 27, 2021	253.99	256.35	251.24	254.58
6502	NASDAQ	AMED	Mon, Jul 26, 2021	263.65	264.32	254.35	255.17
6501	NASDAQ	AMED	Fri, Jul 23, 2021	259.24	265.01	257.04	264.00
6500	NASDAQ	AMED	Thu, Jul 22, 2021	257.02	258.93	255.04	258.27
6499	NASDAQ	AMED	Wed, Jul 21, 2021	259.81	260.40	255.80	256.15
6498	NASDAQ	AMED	Tue, Jul 20, 2021	255.15	262.09	255.06	258.98
6497	NASDAQ	AMED	Mon, Jul 19, 2021	257.06	257.78	254.12	254.97
6496	NASDAQ	AMED	Fri, Jul 16, 2021	258.30	259.82	256.73	258.44
6495	NASDAQ	AMED	Thu, Jul 15, 2021	255.36	257.72	253.29	256.50
6494	NASDAQ	AMED	Wed, Jul 14, 2021	265.43	265.43	255.82	256.69
6493	NASDAQ	AMED	Tue, Jul 13, 2021	269.00	270.23	263.96	264.19
6492	NASDAQ	AMED	Mon, Jul 12, 2021	270.47	271.32	267.19	268.51
6491	NASDAQ	AMED	Fri, Jul 9, 2021	270.84	271.35	268.84	269.93
6490	NASDAQ	AMED	Thu, Jul 8, 2021	266.41	272.86	262.73	270.32
6489	NASDAQ	AMED	Wed, Jul 7, 2021	270.22	276.21	268.21	269.37
6488	NASDAQ	AMED	Tue, Jul 6, 2021	263.82	270.91	263.06	269.65
6487	NASDAQ	AMED	Fri, Jul 2, 2021	261.99	264.94	259.37	264.66
6486	NASDAQ	AMED	Thu, Jul 1, 2021	247.19	264.33	246.79	261.33
6485	NASDAQ	AMED	Wed, Jun 30, 2021	247.70	247.89	243.21	244.93
6484	NASDAQ	AMED	Tue, Jun 29, 2021	253.28	254.41	246.51	247.12
6483	NASDAQ	AMED	Mon, Jun 28, 2021	250.51	256.07	249.42	253.28
6482	NASDAQ	AMED	Fri, Jun 25, 2021	245.09	255.24	244.10	249.72
6481	NASDAQ	AMED	Thu, Jun 24, 2021	244.12	249.48	240.57	243.45
6480	NASDAQ	AMED	Wed, Jun 23, 2021	247.64	249.10	243.02	243.96
6479	NASDAQ	AMED	Tue, Jun 22, 2021	244.42	247.62	244.16	246.11
6478	NASDAQ	AMED	Mon, Jun 21, 2021	240.06	246.12	239.46	245.44
6477	NASDAQ	AMED	Fri, Jun 18, 2021	240.00	242.24	238.47	238.97
6476	NASDAQ	AMED	Thu, Jun 17, 2021	241.51	243.72	238.99	241.26
6475	NASDAQ	AMED	Wed, Jun 16, 2021	248.17	248.45	239.60	242.57
6474	NASDAQ	AMED	Tue, Jun 15, 2021	260.93	262.61	246.30	246.91
6473	NASDAQ	AMED	Mon, Jun 14, 2021	252.64	259.93	250.45	259.63
6472	NASDAQ	AMED	Fri, Jun 11, 2021	255.45	257.10	252.00	252.93
6471	NASDAQ	AMED	Thu, Jun 10, 2021	259.37	260.34	254.87	255.60
6470	NASDAQ	AMED	Wed, Jun 9, 2021	262.66	263.63	259.56	259.66
6469	NASDAQ	AMED	Tue, Jun 8, 2021	260.20	261.92	255.55	261.31
6468	NASDAQ	AMED	Mon, Jun 7, 2021	256.07	260.06	254.22	258.00
6467	NASDAQ	AMED	Fri, Jun 4, 2021	249.73	257.15	249.73	255.61
6466	NASDAQ	AMED	Thu, Jun 3, 2021	252.74	253.71	248.34	249.08
6465	NASDAQ	AMED	Wed, Jun 2, 2021	258.89	259.89	252.74	253.74
6464	NASDAQ	AMED	Tue, Jun 1, 2021	258.53	259.89	252.45	258.12
6463	NASDAQ	AMED	Fri, May 28, 2021	261.60	263.66	258.08	258.37
6462	NASDAQ	AMED	Thu, May 27, 2021	260.46	261.86	259.74	260.79
6461	NASDAQ	AMED	Wed, May 26, 2021	260.18	264.00	260.18	261.57
6460	NASDAQ	AMED	Tue, May 25, 2021	259.78	261.85	257.80	259.78
6459	NASDAQ	AMED	Mon, May 24, 2021	260.47	261.36	257.36	258.90
6458	NASDAQ	AMED	Fri, May 21, 2021	262.04	262.48	255.19	258.96
6457	NASDAQ	AMED	Thu, May 20, 2021	258.85	261.24	254.15	260.68
6456	NASDAQ	AMED	Wed, May 19, 2021	247.54	257.55	247.54	257.54
6455	NASDAQ	AMED	Tue, May 18, 2021	249.35	253.58	246.86	250.55
6454	NASDAQ	AMED	Mon, May 17, 2021	255.66	261.83	250.88	251.29
6453	NASDAQ	AMED	Fri, May 14, 2021	253.50	258.20	251.02	256.97
6452	NASDAQ	AMED	Thu, May 13, 2021	260.96	261.60	249.18	250.55
6451	NASDAQ	AMED	Wed, May 12, 2021	258.19	261.73	257.96	260.00
6450	NASDAQ	AMED	Tue, May 11, 2021	259.56	263.07	255.02	260.03
6449	NASDAQ	AMED	Mon, May 10, 2021	259.85	266.64	257.21	261.73
6448	NASDAQ	AMED	Fri, May 7, 2021	253.65	263.20	253.25	260.13
6447	NASDAQ	AMED	Thu, May 6, 2021	251.53	257.56	248.22	252.78
6446	NASDAQ	AMED	Wed, May 5, 2021	258.71	258.71	249.85	251.73
6445	NASDAQ	AMED	Tue, May 4, 2021	260.01	261.42	255.21	259.16
6444	NASDAQ	AMED	Mon, May 3, 2021	271.13	271.28	261.58	262.23
6443	NASDAQ	AMED	Fri, Apr 30, 2021	283.33	284.59	269.32	269.85
6442	NASDAQ	AMED	Thu, Apr 29, 2021	292.97	292.97	280.70	285.71
6441	NASDAQ	AMED	Wed, Apr 28, 2021	285.84	291.78	280.02	284.98
6440	NASDAQ	AMED	Tue, Apr 27, 2021	289.75	291.74	283.71	285.02
6439	NASDAQ	AMED	Mon, Apr 26, 2021	286.48	289.12	282.00	288.50
6438	NASDAQ	AMED	Fri, Apr 23, 2021	282.32	286.46	280.75	284.57
6437	NASDAQ	AMED	Thu, Apr 22, 2021	283.98	286.76	281.45	282.92
6436	NASDAQ	AMED	Wed, Apr 21, 2021	280.86	286.76	280.86	285.05
6435	NASDAQ	AMED	Tue, Apr 20, 2021	281.73	285.88	278.89	281.04
6434	NASDAQ	AMED	Mon, Apr 19, 2021	282.96	283.43	277.64	281.03
6433	NASDAQ	AMED	Fri, Apr 16, 2021	285.41	288.21	281.54	282.96
6432	NASDAQ	AMED	Thu, Apr 15, 2021	279.86	283.99	279.00	283.99
6431	NASDAQ	AMED	Wed, Apr 14, 2021	278.60	283.33	276.40	276.83
6430	NASDAQ	AMED	Tue, Apr 13, 2021	279.65	282.16	275.90	280.39
6429	NASDAQ	AMED	Mon, Apr 12, 2021	280.78	282.79	276.19	276.84
6428	NASDAQ	AMED	Fri, Apr 9, 2021	275.37	284.82	271.47	283.09
6427	NASDAQ	AMED	Thu, Apr 8, 2021	270.19	274.61	267.76	273.55
6426	NASDAQ	AMED	Wed, Apr 7, 2021	271.05	274.03	267.31	267.73
6425	NASDAQ	AMED	Tue, Apr 6, 2021	273.79	277.39	269.72	270.27
6424	NASDAQ	AMED	Mon, Apr 5, 2021	270.43	274.73	268.12	274.31
6423	NASDAQ	AMED	Thu, Apr 1, 2021	267.64	272.08	265.77	269.46
6422	NASDAQ	AMED	Wed, Mar 31, 2021	260.42	267.31	259.56	264.79
6421	NASDAQ	AMED	Tue, Mar 30, 2021	261.45	263.20	258.21	260.16
6420	NASDAQ	AMED	Mon, Mar 29, 2021	268.22	274.36	262.79	263.36
6419	NASDAQ	AMED	Fri, Mar 26, 2021	267.22	271.16	263.40	271.16
6418	NASDAQ	AMED	Thu, Mar 25, 2021	272.58	275.71	265.68	267.77
6417	NASDAQ	AMED	Wed, Mar 24, 2021	270.19	275.22	268.72	274.11
6416	NASDAQ	AMED	Tue, Mar 23, 2021	270.00	272.53	266.21	269.20
6415	NASDAQ	AMED	Mon, Mar 22, 2021	270.34	272.08	268.53	270.37
6414	NASDAQ	AMED	Fri, Mar 19, 2021	271.16	274.60	266.16	269.00
6413	NASDAQ	AMED	Thu, Mar 18, 2021	271.59	274.08	268.74	269.00
6412	NASDAQ	AMED	Wed, Mar 17, 2021	265.87	273.89	261.71	270.00
6411	NASDAQ	AMED	Tue, Mar 16, 2021	272.00	272.71	266.49	267.25
6410	NASDAQ	AMED	Mon, Mar 15, 2021	268.47	273.75	263.05	270.74
6409	NASDAQ	AMED	Fri, Mar 12, 2021	259.19	266.76	258.58	266.30
6408	NASDAQ	AMED	Thu, Mar 11, 2021	260.44	262.40	255.29	261.84
6407	NASDAQ	AMED	Wed, Mar 10, 2021	258.71	259.97	253.88	255.87
6406	NASDAQ	AMED	Tue, Mar 9, 2021	251.79	262.35	250.23	255.68
6405	NASDAQ	AMED	Mon, Mar 8, 2021	242.00	251.10	237.81	244.43
6404	NASDAQ	AMED	Fri, Mar 5, 2021	236.10	242.32	226.05	241.25
6403	NASDAQ	AMED	Thu, Mar 4, 2021	243.56	246.00	233.35	236.62
6402	NASDAQ	AMED	Wed, Mar 3, 2021	251.06	251.06	240.52	241.62
6401	NASDAQ	AMED	Tue, Mar 2, 2021	258.10	258.10	252.05	252.53
6400	NASDAQ	AMED	Mon, Mar 1, 2021	258.38	265.61	254.36	255.15
6399	NASDAQ	AMED	Fri, Feb 26, 2021	264.15	267.70	252.01	253.64
6398	NASDAQ	AMED	Thu, Feb 25, 2021	274.44	280.95	261.00	262.96
6397	NASDAQ	AMED	Wed, Feb 24, 2021	280.68	283.56	274.37	281.61
6396	NASDAQ	AMED	Tue, Feb 23, 2021	282.09	285.34	277.16	280.27
6395	NASDAQ	AMED	Mon, Feb 22, 2021	290.03	292.00	283.03	284.60
6394	NASDAQ	AMED	Fri, Feb 19, 2021	292.83	294.49	289.06	292.48
6393	NASDAQ	AMED	Thu, Feb 18, 2021	294.21	296.30	286.00	293.45
6392	NASDAQ	AMED	Wed, Feb 17, 2021	295.70	297.33	292.04	295.20
6391	NASDAQ	AMED	Tue, Feb 16, 2021	310.50	310.50	297.20	298.04
6390	NASDAQ	AMED	Fri, Feb 12, 2021	309.86	310.88	305.06	308.82
6389	NASDAQ	AMED	Thu, Feb 11, 2021	305.90	311.47	300.38	310.24
6388	NASDAQ	AMED	Wed, Feb 10, 2021	309.10	314.84	302.32	303.63
6387	NASDAQ	AMED	Tue, Feb 9, 2021	304.63	311.59	304.03	309.39
6386	NASDAQ	AMED	Mon, Feb 8, 2021	306.05	307.50	301.14	305.02
6385	NASDAQ	AMED	Fri, Feb 5, 2021	298.75	299.61	291.96	298.83
6384	NASDAQ	AMED	Thu, Feb 4, 2021	289.11	297.96	288.00	296.23
6383	NASDAQ	AMED	Wed, Feb 3, 2021	288.10	293.25	281.88	291.86
6382	NASDAQ	AMED	Tue, Feb 2, 2021	290.43	298.88	287.95	288.00
6381	NASDAQ	AMED	Mon, Feb 1, 2021	290.99	293.15	286.59	287.18
6380	NASDAQ	AMED	Fri, Jan 29, 2021	286.87	289.46	281.92	287.31
6379	NASDAQ	AMED	Thu, Jan 28, 2021	287.61	290.28	281.04	288.37
6378	NASDAQ	AMED	Wed, Jan 27, 2021	308.00	308.00	285.48	286.66
6377	NASDAQ	AMED	Tue, Jan 26, 2021	313.92	315.56	308.14	311.07
6376	NASDAQ	AMED	Mon, Jan 25, 2021	314.41	325.12	312.96	314.16
6375	NASDAQ	AMED	Fri, Jan 22, 2021	304.98	314.41	301.91	313.54
6374	NASDAQ	AMED	Thu, Jan 21, 2021	305.80	305.80	294.98	302.90
6373	NASDAQ	AMED	Wed, Jan 20, 2021	300.84	306.39	300.00	304.47
6372	NASDAQ	AMED	Tue, Jan 19, 2021	297.10	304.31	295.06	298.10
6371	NASDAQ	AMED	Fri, Jan 15, 2021	288.18	294.56	286.82	293.89
6370	NASDAQ	AMED	Thu, Jan 14, 2021	288.73	295.97	286.51	287.86
6369	NASDAQ	AMED	Wed, Jan 13, 2021	297.24	297.24	288.00	289.68
6368	NASDAQ	AMED	Tue, Jan 12, 2021	304.69	306.75	294.52	295.82
6367	NASDAQ	AMED	Mon, Jan 11, 2021	304.00	307.43	299.33	304.02
6366	NASDAQ	AMED	Fri, Jan 8, 2021	303.22	309.38	303.22	307.07
6365	NASDAQ	AMED	Thu, Jan 7, 2021	298.14	304.85	293.57	303.43
6364	NASDAQ	AMED	Wed, Jan 6, 2021	288.05	296.78	285.69	296.12
6363	NASDAQ	AMED	Tue, Jan 5, 2021	289.74	294.34	288.55	289.85
6362	NASDAQ	AMED	Mon, Jan 4, 2021	295.00	298.02	284.71	289.42
6361	NASDAQ	AMED	Thu, Dec 31, 2020	287.57	294.78	285.09	293.33
6360	NASDAQ	AMED	Wed, Dec 30, 2020	289.81	292.34	286.26	289.08
6359	NASDAQ	AMED	Tue, Dec 29, 2020	293.19	294.14	285.53	288.86
6358	NASDAQ	AMED	Mon, Dec 28, 2020	293.04	293.98	284.42	292.22
6357	NASDAQ	AMED	Thu, Dec 24, 2020	298.54	298.54	289.01	292.35
6356	NASDAQ	AMED	Wed, Dec 23, 2020	291.05	296.20	289.46	289.84
6355	NASDAQ	AMED	Tue, Dec 22, 2020	287.44	290.80	285.34	288.91
6354	NASDAQ	AMED	Mon, Dec 21, 2020	286.05	292.06	283.40	286.69
6353	NASDAQ	AMED	Fri, Dec 18, 2020	284.58	291.81	281.70	289.80
6352	NASDAQ	AMED	Thu, Dec 17, 2020	273.11	282.16	271.88	281.24
6351	NASDAQ	AMED	Wed, Dec 16, 2020	276.91	277.30	269.52	271.26
6350	NASDAQ	AMED	Tue, Dec 15, 2020	271.08	274.99	269.26	274.99
6349	NASDAQ	AMED	Mon, Dec 14, 2020	273.00	281.01	268.11	269.97
6348	NASDAQ	AMED	Fri, Dec 11, 2020	270.78	273.10	265.03	270.29
6347	NASDAQ	AMED	Thu, Dec 10, 2020	262.80	270.49	261.71	269.81
6346	NASDAQ	AMED	Wed, Dec 9, 2020	262.24	264.99	258.88	262.40
6345	NASDAQ	AMED	Tue, Dec 8, 2020	256.38	262.20	255.73	261.52
6344	NASDAQ	AMED	Mon, Dec 7, 2020	252.86	257.44	252.43	255.74
6343	NASDAQ	AMED	Fri, Dec 4, 2020	246.40	254.47	245.31	253.64
6342	NASDAQ	AMED	Thu, Dec 3, 2020	247.10	248.45	244.09	245.61
6341	NASDAQ	AMED	Wed, Dec 2, 2020	248.72	249.10	244.93	247.43
6340	NASDAQ	AMED	Tue, Dec 1, 2020	246.95	250.72	244.11	248.29
6339	NASDAQ	AMED	Mon, Nov 30, 2020	241.62	245.97	239.56	244.79
6338	NASDAQ	AMED	Fri, Nov 27, 2020	236.28	240.67	234.72	240.67
6337	NASDAQ	AMED	Wed, Nov 25, 2020	234.14	238.54	231.45	235.18
6336	NASDAQ	AMED	Tue, Nov 24, 2020	239.45	240.27	230.47	231.30
6335	NASDAQ	AMED	Mon, Nov 23, 2020	239.41	242.71	238.26	239.35
6334	NASDAQ	AMED	Fri, Nov 20, 2020	241.27	243.56	238.89	241.10
6333	NASDAQ	AMED	Thu, Nov 19, 2020	242.31	244.40	239.02	240.37
6332	NASDAQ	AMED	Wed, Nov 18, 2020	249.09	250.80	240.82	241.89
6331	NASDAQ	AMED	Tue, Nov 17, 2020	243.26	251.48	243.26	249.09
6330	NASDAQ	AMED	Mon, Nov 16, 2020	241.93	248.74	240.90	244.58
6329	NASDAQ	AMED	Fri, Nov 13, 2020	241.27	244.51	238.49	243.43
6328	NASDAQ	AMED	Thu, Nov 12, 2020	245.68	247.25	238.51	241.81
6327	NASDAQ	AMED	Wed, Nov 11, 2020	241.90	245.79	240.41	244.40
6326	NASDAQ	AMED	Tue, Nov 10, 2020	242.81	243.88	236.01	239.31
6325	NASDAQ	AMED	Mon, Nov 9, 2020	271.68	273.74	244.33	245.16
6324	NASDAQ	AMED	Fri, Nov 6, 2020	265.76	269.90	264.00	268.56
6323	NASDAQ	AMED	Thu, Nov 5, 2020	270.41	273.77	263.17	264.18
6322	NASDAQ	AMED	Wed, Nov 4, 2020	265.04	270.00	261.78	266.91
6321	NASDAQ	AMED	Tue, Nov 3, 2020	257.47	263.75	254.02	260.23
6320	NASDAQ	AMED	Mon, Nov 2, 2020	260.11	264.77	252.38	254.38
6319	NASDAQ	AMED	Fri, Oct 30, 2020	250.00	259.85	249.48	259.00
6318	NASDAQ	AMED	Thu, Oct 29, 2020	248.73	256.61	244.12	250.87
6317	NASDAQ	AMED	Wed, Oct 28, 2020	253.70	256.83	247.59	248.73
6316	NASDAQ	AMED	Tue, Oct 27, 2020	251.15	259.85	251.15	255.61
6315	NASDAQ	AMED	Mon, Oct 26, 2020	247.07	253.56	247.07	252.72
6314	NASDAQ	AMED	Fri, Oct 23, 2020	253.56	253.56	245.78	251.11
6313	NASDAQ	AMED	Thu, Oct 22, 2020	248.79	253.38	248.35	248.82
6312	NASDAQ	AMED	Wed, Oct 21, 2020	249.02	252.45	248.34	248.46
6311	NASDAQ	AMED	Tue, Oct 20, 2020	246.11	251.71	246.11	247.54
6310	NASDAQ	AMED	Mon, Oct 19, 2020	252.00	254.67	244.96	246.02
6309	NASDAQ	AMED	Fri, Oct 16, 2020	254.74	256.09	250.59	251.67
6308	NASDAQ	AMED	Thu, Oct 15, 2020	245.89	255.58	245.67	253.44
6307	NASDAQ	AMED	Wed, Oct 14, 2020	253.00	258.62	250.29	250.46
6306	NASDAQ	AMED	Tue, Oct 13, 2020	250.51	253.52	249.11	252.19
6305	NASDAQ	AMED	Mon, Oct 12, 2020	248.48	251.29	246.52	249.59
6304	NASDAQ	AMED	Fri, Oct 9, 2020	243.34	247.96	243.08	247.83
6303	NASDAQ	AMED	Thu, Oct 8, 2020	243.24	244.03	239.49	242.72
6302	NASDAQ	AMED	Wed, Oct 7, 2020	243.02	245.88	242.02	242.61
6301	NASDAQ	AMED	Tue, Oct 6, 2020	239.42	242.70	236.59	242.00
6300	NASDAQ	AMED	Mon, Oct 5, 2020	233.85	240.36	233.82	240.00
6299	NASDAQ	AMED	Fri, Oct 2, 2020	232.23	237.19	229.33	233.53
6298	NASDAQ	AMED	Thu, Oct 1, 2020	235.84	238.14	229.97	235.61
6297	NASDAQ	AMED	Wed, Sep 30, 2020	230.79	239.68	230.79	236.43
6296	NASDAQ	AMED	Tue, Sep 29, 2020	232.48	235.32	230.28	232.04
6295	NASDAQ	AMED	Mon, Sep 28, 2020	234.92	236.01	232.19	232.91
6294	NASDAQ	AMED	Fri, Sep 25, 2020	224.97	232.90	216.20	232.38
6293	NASDAQ	AMED	Thu, Sep 24, 2020	223.44	229.69	221.78	224.59
6292	NASDAQ	AMED	Wed, Sep 23, 2020	232.10	233.14	223.62	224.06
6291	NASDAQ	AMED	Tue, Sep 22, 2020	240.43	240.46	232.20	233.67
6290	NASDAQ	AMED	Mon, Sep 21, 2020	231.64	240.75	229.45	240.24
6289	NASDAQ	AMED	Fri, Sep 18, 2020	237.54	237.80	228.43	233.61
6288	NASDAQ	AMED	Thu, Sep 17, 2020	234.79	237.97	232.58	235.14
6287	NASDAQ	AMED	Wed, Sep 16, 2020	240.60	243.17	237.09	237.59
6286	NASDAQ	AMED	Tue, Sep 15, 2020	237.75	242.16	237.38	239.55
6285	NASDAQ	AMED	Mon, Sep 14, 2020	233.84	239.58	229.75	237.03
6284	NASDAQ	AMED	Fri, Sep 11, 2020	231.03	232.68	228.07	231.69
6283	NASDAQ	AMED	Thu, Sep 10, 2020	231.72	234.69	227.33	228.47
6282	NASDAQ	AMED	Wed, Sep 9, 2020	229.88	233.14	227.98	230.66
6281	NASDAQ	AMED	Tue, Sep 8, 2020	228.32	232.86	226.90	227.23
6280	NASDAQ	AMED	Fri, Sep 4, 2020	236.44	239.24	225.93	231.54
6279	NASDAQ	AMED	Thu, Sep 3, 2020	245.71	247.92	236.43	238.29
6278	NASDAQ	AMED	Wed, Sep 2, 2020	243.91	248.96	241.00	248.10
6277	NASDAQ	AMED	Tue, Sep 1, 2020	244.91	246.00	241.03	241.78
6276	NASDAQ	AMED	Mon, Aug 31, 2020	242.92	245.29	241.90	241.90
6275	NASDAQ	AMED	Fri, Aug 28, 2020	244.37	244.37	240.33	242.19
6274	NASDAQ	AMED	Thu, Aug 27, 2020	242.64	245.34	239.59	243.07
6273	NASDAQ	AMED	Wed, Aug 26, 2020	242.29	244.02	238.24	243.35
6272	NASDAQ	AMED	Tue, Aug 25, 2020	238.70	241.19	234.03	240.40
6271	NASDAQ	AMED	Mon, Aug 24, 2020	243.58	246.33	236.77	238.36
6270	NASDAQ	AMED	Fri, Aug 21, 2020	239.27	243.14	237.14	242.96
6269	NASDAQ	AMED	Thu, Aug 20, 2020	237.88	245.47	236.10	238.67
6268	NASDAQ	AMED	Wed, Aug 19, 2020	236.32	239.84	235.43	236.17
6267	NASDAQ	AMED	Tue, Aug 18, 2020	232.73	235.70	231.19	234.88
6266	NASDAQ	AMED	Mon, Aug 17, 2020	231.90	236.77	231.10	233.50
6265	NASDAQ	AMED	Fri, Aug 14, 2020	230.68	233.96	224.00	230.29
6264	NASDAQ	AMED	Thu, Aug 13, 2020	228.57	232.02	226.53	231.17
6263	NASDAQ	AMED	Wed, Aug 12, 2020	227.86	230.87	227.27	228.56
6262	NASDAQ	AMED	Tue, Aug 11, 2020	233.03	233.85	225.54	226.74
6261	NASDAQ	AMED	Mon, Aug 10, 2020	236.88	236.93	230.53	231.92
6260	NASDAQ	AMED	Fri, Aug 7, 2020	236.30	239.49	235.26	237.00
6259	NASDAQ	AMED	Thu, Aug 6, 2020	232.80	236.85	229.85	235.39
6258	NASDAQ	AMED	Wed, Aug 5, 2020	230.91	233.50	228.87	233.21
6257	NASDAQ	AMED	Tue, Aug 4, 2020	230.77	232.90	227.62	230.81
6256	NASDAQ	AMED	Mon, Aug 3, 2020	229.22	234.60	228.20	230.89
6255	NASDAQ	AMED	Fri, Jul 31, 2020	236.34	237.28	229.11	234.16
6254	NASDAQ	AMED	Thu, Jul 30, 2020	225.93	236.03	223.74	234.39
6253	NASDAQ	AMED	Wed, Jul 29, 2020	220.00	233.98	215.84	228.82
6252	NASDAQ	AMED	Tue, Jul 28, 2020	219.57	221.54	213.25	214.79
6251	NASDAQ	AMED	Mon, Jul 27, 2020	215.44	221.88	214.96	220.66
6250	NASDAQ	AMED	Fri, Jul 24, 2020	216.15	217.00	212.99	214.74
6249	NASDAQ	AMED	Thu, Jul 23, 2020	214.82	218.97	214.50	215.47
6248	NASDAQ	AMED	Wed, Jul 22, 2020	214.64	218.33	213.59	215.05
6247	NASDAQ	AMED	Tue, Jul 21, 2020	217.00	218.50	214.50	215.90
6246	NASDAQ	AMED	Mon, Jul 20, 2020	215.11	218.94	213.59	216.10
6245	NASDAQ	AMED	Fri, Jul 17, 2020	211.48	215.66	211.09	214.97
6244	NASDAQ	AMED	Thu, Jul 16, 2020	208.71	211.80	208.19	210.42
6243	NASDAQ	AMED	Wed, Jul 15, 2020	208.26	211.47	207.00	211.01
6242	NASDAQ	AMED	Tue, Jul 14, 2020	201.05	204.76	199.72	204.64
6241	NASDAQ	AMED	Mon, Jul 13, 2020	209.13	211.98	198.13	199.22
6240	NASDAQ	AMED	Fri, Jul 10, 2020	206.85	208.38	196.96	207.77
6239	NASDAQ	AMED	Thu, Jul 9, 2020	202.81	205.94	197.23	204.84
6238	NASDAQ	AMED	Wed, Jul 8, 2020	201.32	203.68	198.59	200.95
6237	NASDAQ	AMED	Tue, Jul 7, 2020	205.67	206.72	200.57	200.86
6236	NASDAQ	AMED	Mon, Jul 6, 2020	206.28	210.00	202.87	207.77
6235	NASDAQ	AMED	Thu, Jul 2, 2020	206.99	208.97	201.10	204.14
6234	NASDAQ	AMED	Wed, Jul 1, 2020	199.42	208.69	198.13	205.63
6233	NASDAQ	AMED	Tue, Jun 30, 2020	197.39	201.51	195.34	198.54
6232	NASDAQ	AMED	Mon, Jun 29, 2020	206.76	206.94	196.39	197.47
6231	NASDAQ	AMED	Fri, Jun 26, 2020	198.44	209.24	194.10	205.63
6230	NASDAQ	AMED	Thu, Jun 25, 2020	191.08	200.13	190.38	198.65
6229	NASDAQ	AMED	Wed, Jun 24, 2020	194.95	198.17	190.64	192.00
6228	NASDAQ	AMED	Tue, Jun 23, 2020	198.73	199.71	195.33	198.31
6227	NASDAQ	AMED	Mon, Jun 22, 2020	196.54	198.77	194.41	197.60
6226	NASDAQ	AMED	Fri, Jun 19, 2020	196.00	198.72	191.75	198.58
6225	NASDAQ	AMED	Thu, Jun 18, 2020	182.01	190.49	180.35	189.58
6224	NASDAQ	AMED	Wed, Jun 17, 2020	180.63	183.08	177.89	179.88
6223	NASDAQ	AMED	Tue, Jun 16, 2020	182.69	183.03	175.26	179.16
6222	NASDAQ	AMED	Mon, Jun 15, 2020	167.80	176.28	167.38	175.88
6221	NASDAQ	AMED	Fri, Jun 12, 2020	172.33	172.60	165.42	169.97
6220	NASDAQ	AMED	Thu, Jun 11, 2020	171.18	174.35	168.46	169.77
6219	NASDAQ	AMED	Wed, Jun 10, 2020	177.67	177.67	171.75	174.08
6218	NASDAQ	AMED	Tue, Jun 9, 2020	178.16	179.01	174.25	176.42
6217	NASDAQ	AMED	Mon, Jun 8, 2020	174.19	178.23	172.43	177.82
6216	NASDAQ	AMED	Fri, Jun 5, 2020	176.23	181.23	172.23	175.68
6215	NASDAQ	AMED	Thu, Jun 4, 2020	179.18	180.73	174.57	176.03
6214	NASDAQ	AMED	Wed, Jun 3, 2020	191.02	192.99	178.27	181.15
6213	NASDAQ	AMED	Tue, Jun 2, 2020	190.36	190.87	183.91	190.02
6212	NASDAQ	AMED	Mon, Jun 1, 2020	190.65	194.50	187.59	189.05
6211	NASDAQ	AMED	Fri, May 29, 2020	190.31	192.67	187.49	192.05
6210	NASDAQ	AMED	Thu, May 28, 2020	184.65	191.65	182.68	190.93
6209	NASDAQ	AMED	Wed, May 27, 2020	188.53	189.08	175.73	182.89
6208	NASDAQ	AMED	Tue, May 26, 2020	197.67	198.48	187.33	188.32
6207	NASDAQ	AMED	Fri, May 22, 2020	192.35	193.49	190.19	192.01
6206	NASDAQ	AMED	Thu, May 21, 2020	189.10	192.66	187.09	191.80
6205	NASDAQ	AMED	Wed, May 20, 2020	194.03	194.64	189.02	189.57
6204	NASDAQ	AMED	Tue, May 19, 2020	191.36	195.75	189.82	189.94
6203	NASDAQ	AMED	Mon, May 18, 2020	188.61	195.28	188.47	193.20
6202	NASDAQ	AMED	Fri, May 15, 2020	177.47	184.95	175.82	184.38
6201	NASDAQ	AMED	Thu, May 14, 2020	179.65	179.65	174.01	177.47
6200	NASDAQ	AMED	Wed, May 13, 2020	175.84	181.05	174.21	179.86
6199	NASDAQ	AMED	Tue, May 12, 2020	179.34	180.35	175.33	176.55
6198	NASDAQ	AMED	Mon, May 11, 2020	179.30	182.04	175.00	178.03
6197	NASDAQ	AMED	Fri, May 8, 2020	174.32	181.02	173.88	180.04
6196	NASDAQ	AMED	Thu, May 7, 2020	170.00	179.55	166.00	171.78
6195	NASDAQ	AMED	Wed, May 6, 2020	178.44	184.00	176.35	180.61
6194	NASDAQ	AMED	Tue, May 5, 2020	177.13	179.87	173.63	177.64
6193	NASDAQ	AMED	Mon, May 4, 2020	183.88	183.88	174.01	174.49
6192	NASDAQ	AMED	Fri, May 1, 2020	181.97	184.87	178.54	183.83
6191	NASDAQ	AMED	Thu, Apr 30, 2020	186.02	192.16	183.82	184.16
6190	NASDAQ	AMED	Wed, Apr 29, 2020	193.70	194.26	187.37	189.95
6189	NASDAQ	AMED	Tue, Apr 28, 2020	194.49	196.17	188.02	188.63
6188	NASDAQ	AMED	Mon, Apr 27, 2020	189.58	193.98	187.46	191.99
6187	NASDAQ	AMED	Fri, Apr 24, 2020	190.93	191.03	186.00	186.50
6186	NASDAQ	AMED	Thu, Apr 23, 2020	191.77	194.03	187.05	191.03
6185	NASDAQ	AMED	Wed, Apr 22, 2020	191.07	195.93	190.66	192.50
6184	NASDAQ	AMED	Tue, Apr 21, 2020	193.46	193.74	182.49	186.03
6183	NASDAQ	AMED	Mon, Apr 20, 2020	195.18	199.73	192.58	195.63
6182	NASDAQ	AMED	Fri, Apr 17, 2020	213.96	215.50	194.02	198.57
6181	NASDAQ	AMED	Thu, Apr 16, 2020	209.56	218.44	206.48	213.81
6180	NASDAQ	AMED	Wed, Apr 15, 2020	197.55	208.00	193.29	205.91
6179	NASDAQ	AMED	Tue, Apr 14, 2020	204.08	206.10	195.00	198.92
6178	NASDAQ	AMED	Mon, Apr 13, 2020	191.71	198.97	190.15	196.36
6177	NASDAQ	AMED	Thu, Apr 9, 2020	187.96	193.09	183.82	191.89
6176	NASDAQ	AMED	Wed, Apr 8, 2020	177.13	186.49	174.34	184.55
6175	NASDAQ	AMED	Tue, Apr 7, 2020	186.68	189.99	172.27	174.45
6174	NASDAQ	AMED	Mon, Apr 6, 2020	181.60	186.56	177.93	184.33
6173	NASDAQ	AMED	Fri, Apr 3, 2020	176.66	180.64	172.45	176.66
6172	NASDAQ	AMED	Thu, Apr 2, 2020	171.85	183.41	170.72	178.93
6171	NASDAQ	AMED	Wed, Apr 1, 2020	177.77	185.67	172.00	172.92
6170	NASDAQ	AMED	Tue, Mar 31, 2020	178.79	187.68	169.33	183.54
6169	NASDAQ	AMED	Mon, Mar 30, 2020	170.16	182.58	162.15	179.95
6168	NASDAQ	AMED	Fri, Mar 27, 2020	160.35	167.82	156.17	166.01
6167	NASDAQ	AMED	Thu, Mar 26, 2020	162.64	169.28	153.16	166.60
6166	NASDAQ	AMED	Wed, Mar 25, 2020	180.02	185.86	154.17	161.71
6165	NASDAQ	AMED	Tue, Mar 24, 2020	179.19	181.67	169.00	180.24
6164	NASDAQ	AMED	Mon, Mar 23, 2020	174.28	176.19	157.62	168.20
6163	NASDAQ	AMED	Fri, Mar 20, 2020	184.49	190.40	167.00	169.67
6162	NASDAQ	AMED	Thu, Mar 19, 2020	161.14	188.76	159.50	184.15
6161	NASDAQ	AMED	Wed, Mar 18, 2020	143.32	164.26	143.32	162.49
6160	NASDAQ	AMED	Tue, Mar 17, 2020	140.16	153.35	132.95	152.63
6159	NASDAQ	AMED	Mon, Mar 16, 2020	146.06	154.43	135.19	137.21
6158	NASDAQ	AMED	Fri, Mar 13, 2020	160.12	165.98	148.89	165.97
6157	NASDAQ	AMED	Thu, Mar 12, 2020	158.54	160.67	151.13	154.26
6156	NASDAQ	AMED	Wed, Mar 11, 2020	171.81	175.57	168.54	170.47
6155	NASDAQ	AMED	Tue, Mar 10, 2020	171.69	176.54	166.47	175.07
6154	NASDAQ	AMED	Mon, Mar 9, 2020	165.97	169.27	161.57	166.70
6153	NASDAQ	AMED	Fri, Mar 6, 2020	163.16	175.50	162.43	174.30
6152	NASDAQ	AMED	Thu, Mar 5, 2020	170.98	173.36	165.61	168.18
6151	NASDAQ	AMED	Wed, Mar 4, 2020	171.24	176.75	171.01	175.95
6150	NASDAQ	AMED	Tue, Mar 3, 2020	176.12	180.59	166.75	168.33
6149	NASDAQ	AMED	Mon, Mar 2, 2020	174.53	176.89	171.20	176.42
6148	NASDAQ	AMED	Fri, Feb 28, 2020	181.71	181.85	169.55	174.01
6147	NASDAQ	AMED	Thu, Feb 27, 2020	186.38	196.33	184.58	186.29
6146	NASDAQ	AMED	Wed, Feb 26, 2020	187.00	191.58	186.40	188.87
6145	NASDAQ	AMED	Tue, Feb 25, 2020	191.88	194.23	184.44	185.24
6144	NASDAQ	AMED	Mon, Feb 24, 2020	186.87	193.65	186.06	191.68
6143	NASDAQ	AMED	Fri, Feb 21, 2020	194.42	195.40	192.57	194.03
6142	NASDAQ	AMED	Thu, Feb 20, 2020	194.11	195.29	189.66	194.12
6141	NASDAQ	AMED	Wed, Feb 19, 2020	185.00	201.20	183.00	193.81
6140	NASDAQ	AMED	Tue, Feb 18, 2020	199.00	202.76	198.20	202.02
6139	NASDAQ	AMED	Fri, Feb 14, 2020	200.48	201.37	197.27	197.88
6138	NASDAQ	AMED	Thu, Feb 13, 2020	197.89	201.85	197.75	201.01
6137	NASDAQ	AMED	Wed, Feb 12, 2020	196.61	200.29	194.93	198.81
6136	NASDAQ	AMED	Tue, Feb 11, 2020	194.03	196.88	192.14	195.13
6135	NASDAQ	AMED	Mon, Feb 10, 2020	188.80	192.74	188.42	192.67
6134	NASDAQ	AMED	Fri, Feb 7, 2020	189.34	189.87	187.25	188.77
6133	NASDAQ	AMED	Thu, Feb 6, 2020	186.33	189.06	183.52	188.85
6132	NASDAQ	AMED	Wed, Feb 5, 2020	184.88	186.95	184.20	186.27
6131	NASDAQ	AMED	Tue, Feb 4, 2020	181.76	184.18	180.81	182.49
6130	NASDAQ	AMED	Mon, Feb 3, 2020	176.77	179.90	176.75	179.12
6129	NASDAQ	AMED	Fri, Jan 31, 2020	181.68	182.01	175.22	176.49
6128	NASDAQ	AMED	Thu, Jan 30, 2020	180.38	183.04	180.01	182.83
6127	NASDAQ	AMED	Wed, Jan 29, 2020	181.92	183.84	179.40	182.13
6126	NASDAQ	AMED	Tue, Jan 28, 2020	178.50	182.49	178.50	181.42
6125	NASDAQ	AMED	Mon, Jan 27, 2020	176.40	178.99	175.71	178.29
6124	NASDAQ	AMED	Fri, Jan 24, 2020	180.11	180.51	176.12	178.98
6123	NASDAQ	AMED	Thu, Jan 23, 2020	180.38	181.03	179.18	180.34
6122	NASDAQ	AMED	Wed, Jan 22, 2020	181.97	183.53	180.08	181.28
6121	NASDAQ	AMED	Tue, Jan 21, 2020	180.06	181.74	178.31	180.50
6120	NASDAQ	AMED	Fri, Jan 17, 2020	184.78	184.78	179.27	180.31
6119	NASDAQ	AMED	Thu, Jan 16, 2020	177.99	181.87	176.58	181.32
6118	NASDAQ	AMED	Wed, Jan 15, 2020	175.47	179.34	175.47	176.71
6117	NASDAQ	AMED	Tue, Jan 14, 2020	175.93	179.00	175.25	177.02
6116	NASDAQ	AMED	Mon, Jan 13, 2020	174.60	176.64	173.89	176.46
6115	NASDAQ	AMED	Fri, Jan 10, 2020	173.73	175.07	171.78	173.98
6114	NASDAQ	AMED	Thu, Jan 9, 2020	173.85	175.55	171.64	172.66
6113	NASDAQ	AMED	Wed, Jan 8, 2020	167.62	172.20	167.12	171.83
6112	NASDAQ	AMED	Tue, Jan 7, 2020	167.39	167.56	165.37	166.67
6111	NASDAQ	AMED	Mon, Jan 6, 2020	165.86	169.83	165.65	168.45
6110	NASDAQ	AMED	Fri, Jan 3, 2020	164.63	168.02	163.21	167.41
6109	NASDAQ	AMED	Thu, Jan 2, 2020	167.83	167.83	162.95	166.12
6108	NASDAQ	AMED	Tue, Dec 31, 2019	166.29	168.14	166.16	166.92
6107	NASDAQ	AMED	Mon, Dec 30, 2019	165.55	167.70	164.55	167.13
6106	NASDAQ	AMED	Fri, Dec 27, 2019	164.56	167.00	162.70	165.87
6105	NASDAQ	AMED	Thu, Dec 26, 2019	163.42	165.82	163.37	164.71
6104	NASDAQ	AMED	Tue, Dec 24, 2019	161.39	163.12	161.39	162.55
6103	NASDAQ	AMED	Mon, Dec 23, 2019	162.14	162.14	159.07	161.89
6102	NASDAQ	AMED	Fri, Dec 20, 2019	162.02	162.72	160.83	162.01
6101	NASDAQ	AMED	Thu, Dec 19, 2019	161.57	162.74	161.04	162.04
6100	NASDAQ	AMED	Wed, Dec 18, 2019	162.11	166.70	159.96	160.92
6099	NASDAQ	AMED	Tue, Dec 17, 2019	160.76	162.39	160.00	161.84
6098	NASDAQ	AMED	Mon, Dec 16, 2019	163.77	164.21	161.02	161.18
6097	NASDAQ	AMED	Fri, Dec 13, 2019	163.16	164.44	160.87	162.30
6096	NASDAQ	AMED	Thu, Dec 12, 2019	163.88	165.54	161.41	163.41
6095	NASDAQ	AMED	Wed, Dec 11, 2019	166.42	166.58	162.75	162.99
6094	NASDAQ	AMED	Tue, Dec 10, 2019	166.27	167.93	165.73	167.05
6093	NASDAQ	AMED	Mon, Dec 9, 2019	166.47	167.50	165.38	166.24
6092	NASDAQ	AMED	Fri, Dec 6, 2019	166.75	167.87	164.08	166.85
6091	NASDAQ	AMED	Thu, Dec 5, 2019	166.96	166.96	164.04	165.37
6090	NASDAQ	AMED	Wed, Dec 4, 2019	164.99	167.37	164.49	166.71
6089	NASDAQ	AMED	Tue, Dec 3, 2019	160.55	164.93	160.55	164.57
6088	NASDAQ	AMED	Mon, Dec 2, 2019	163.15	164.01	161.50	162.39
6087	NASDAQ	AMED	Fri, Nov 29, 2019	164.71	165.62	162.62	162.96
6086	NASDAQ	AMED	Wed, Nov 27, 2019	163.88	165.73	163.23	165.02
6085	NASDAQ	AMED	Tue, Nov 26, 2019	163.62	164.00	156.77	163.05
6084	NASDAQ	AMED	Mon, Nov 25, 2019	159.27	163.69	159.27	163.29
6083	NASDAQ	AMED	Fri, Nov 22, 2019	158.59	159.73	157.55	158.72
6082	NASDAQ	AMED	Thu, Nov 21, 2019	154.44	158.60	154.44	157.57
6081	NASDAQ	AMED	Wed, Nov 20, 2019	153.66	155.96	152.71	154.76
6080	NASDAQ	AMED	Tue, Nov 19, 2019	156.24	156.59	154.15	154.15
6079	NASDAQ	AMED	Mon, Nov 18, 2019	152.75	155.78	152.75	154.92
6078	NASDAQ	AMED	Fri, Nov 15, 2019	152.34	153.51	150.47	152.85
6077	NASDAQ	AMED	Thu, Nov 14, 2019	150.35	151.78	149.51	151.26
6076	NASDAQ	AMED	Wed, Nov 13, 2019	151.96	153.76	149.27	150.16
6075	NASDAQ	AMED	Tue, Nov 12, 2019	150.15	153.36	149.16	153.20
6074	NASDAQ	AMED	Mon, Nov 11, 2019	149.01	150.77	148.75	150.71
6073	NASDAQ	AMED	Fri, Nov 8, 2019	147.88	149.67	147.03	149.25
6072	NASDAQ	AMED	Thu, Nov 7, 2019	146.93	149.74	146.93	148.33
6071	NASDAQ	AMED	Wed, Nov 6, 2019	146.21	147.82	143.66	145.61
6070	NASDAQ	AMED	Tue, Nov 5, 2019	148.29	154.14	146.59	146.71
6069	NASDAQ	AMED	Mon, Nov 4, 2019	146.55	147.92	143.81	147.43
6068	NASDAQ	AMED	Fri, Nov 1, 2019	141.20	152.64	138.21	146.50
6067	NASDAQ	AMED	Thu, Oct 31, 2019	132.40	132.72	127.12	128.52
6066	NASDAQ	AMED	Wed, Oct 30, 2019	131.90	139.00	128.52	132.18
6065	NASDAQ	AMED	Tue, Oct 29, 2019	134.60	137.26	134.48	136.46
6064	NASDAQ	AMED	Mon, Oct 28, 2019	133.55	136.42	133.55	134.25
6063	NASDAQ	AMED	Fri, Oct 25, 2019	133.75	134.75	132.39	133.60
6062	NASDAQ	AMED	Thu, Oct 24, 2019	134.37	134.77	132.50	133.59
6061	NASDAQ	AMED	Wed, Oct 23, 2019	134.37	135.40	132.59	133.85
6060	NASDAQ	AMED	Tue, Oct 22, 2019	134.34	135.81	134.26	134.79
6059	NASDAQ	AMED	Mon, Oct 21, 2019	135.73	136.89	132.36	133.99
6058	NASDAQ	AMED	Fri, Oct 18, 2019	134.20	135.48	132.72	135.26
6057	NASDAQ	AMED	Thu, Oct 17, 2019	132.68	135.42	132.33	134.64
6056	NASDAQ	AMED	Wed, Oct 16, 2019	131.90	133.49	131.45	132.32
6055	NASDAQ	AMED	Tue, Oct 15, 2019	129.63	133.25	129.28	132.44
6054	NASDAQ	AMED	Mon, Oct 14, 2019	129.33	131.33	129.15	129.76
6053	NASDAQ	AMED	Fri, Oct 11, 2019	130.32	132.24	128.60	130.03
6052	NASDAQ	AMED	Thu, Oct 10, 2019	126.17	130.49	125.84	128.34
6051	NASDAQ	AMED	Wed, Oct 9, 2019	125.75	126.64	124.25	125.53
6050	NASDAQ	AMED	Tue, Oct 8, 2019	125.09	125.95	122.18	124.68
6049	NASDAQ	AMED	Mon, Oct 7, 2019	125.33	126.28	121.00	124.87
6048	NASDAQ	AMED	Fri, Oct 4, 2019	124.69	126.43	124.29	125.84
6047	NASDAQ	AMED	Thu, Oct 3, 2019	122.82	125.81	121.57	124.88
6046	NASDAQ	AMED	Wed, Oct 2, 2019	123.85	124.32	121.37	122.85
6045	NASDAQ	AMED	Tue, Oct 1, 2019	131.36	131.45	124.23	124.53
6044	NASDAQ	AMED	Mon, Sep 30, 2019	129.53	132.20	129.53	131.01
6043	NASDAQ	AMED	Fri, Sep 27, 2019	130.39	130.39	127.51	129.03
6042	NASDAQ	AMED	Thu, Sep 26, 2019	133.69	133.88	128.12	129.34
6041	NASDAQ	AMED	Wed, Sep 25, 2019	132.57	134.25	130.57	133.71
6040	NASDAQ	AMED	Tue, Sep 24, 2019	136.18	137.39	131.66	132.53
6039	NASDAQ	AMED	Mon, Sep 23, 2019	135.12	137.40	134.80	136.11
6038	NASDAQ	AMED	Fri, Sep 20, 2019	131.84	136.06	131.51	135.43
6037	NASDAQ	AMED	Thu, Sep 19, 2019	133.28	134.47	131.96	132.09
6036	NASDAQ	AMED	Wed, Sep 18, 2019	132.08	132.86	130.06	132.77
6035	NASDAQ	AMED	Tue, Sep 17, 2019	131.18	133.74	131.18	132.38
6034	NASDAQ	AMED	Mon, Sep 16, 2019	131.79	132.87	129.53	130.93
6033	NASDAQ	AMED	Fri, Sep 13, 2019	132.01	134.17	131.42	132.75
6032	NASDAQ	AMED	Thu, Sep 12, 2019	135.22	135.72	130.95	131.65
6031	NASDAQ	AMED	Wed, Sep 11, 2019	133.73	135.41	132.72	134.76
6030	NASDAQ	AMED	Tue, Sep 10, 2019	129.11	133.92	127.21	133.49
6029	NASDAQ	AMED	Mon, Sep 9, 2019	134.79	135.19	129.47	129.93
6028	NASDAQ	AMED	Fri, Sep 6, 2019	131.87	136.76	131.84	135.01
6027	NASDAQ	AMED	Thu, Sep 5, 2019	132.65	133.24	130.02	131.55
6026	NASDAQ	AMED	Wed, Sep 4, 2019	130.37	131.95	129.70	131.48
6025	NASDAQ	AMED	Tue, Sep 3, 2019	128.38	130.00	127.08	129.46
6024	NASDAQ	AMED	Fri, Aug 30, 2019	129.97	130.75	128.57	128.71
6023	NASDAQ	AMED	Thu, Aug 29, 2019	129.22	130.80	128.69	129.25
6022	NASDAQ	AMED	Wed, Aug 28, 2019	126.06	128.07	122.00	127.36
6021	NASDAQ	AMED	Tue, Aug 27, 2019	130.35	131.30	126.34	126.44
6020	NASDAQ	AMED	Mon, Aug 26, 2019	131.02	131.24	129.03	130.09
6019	NASDAQ	AMED	Fri, Aug 23, 2019	132.82	133.48	129.72	130.26
6018	NASDAQ	AMED	Thu, Aug 22, 2019	134.60	134.60	132.36	133.01
6017	NASDAQ	AMED	Wed, Aug 21, 2019	132.49	134.15	132.40	133.90
6016	NASDAQ	AMED	Tue, Aug 20, 2019	132.65	133.30	131.25	131.62
6015	NASDAQ	AMED	Mon, Aug 19, 2019	134.31	134.69	132.42	132.56
6014	NASDAQ	AMED	Fri, Aug 16, 2019	130.53	133.59	130.01	133.02
6013	NASDAQ	AMED	Thu, Aug 15, 2019	131.97	132.02	129.63	129.88
6012	NASDAQ	AMED	Wed, Aug 14, 2019	132.49	133.07	131.49	131.62
6011	NASDAQ	AMED	Tue, Aug 13, 2019	130.91	134.72	130.61	134.64
6010	NASDAQ	AMED	Mon, Aug 12, 2019	134.66	134.66	130.99	131.11
6009	NASDAQ	AMED	Fri, Aug 9, 2019	135.25	136.77	134.46	135.63
6008	NASDAQ	AMED	Thu, Aug 8, 2019	133.10	136.50	132.69	135.99
6007	NASDAQ	AMED	Wed, Aug 7, 2019	131.57	134.03	130.62	133.08
6006	NASDAQ	AMED	Tue, Aug 6, 2019	130.62	133.09	130.20	132.82
6005	NASDAQ	AMED	Mon, Aug 5, 2019	130.11	133.11	128.19	130.83
6004	NASDAQ	AMED	Fri, Aug 2, 2019	133.78	136.74	133.20	135.01
6003	NASDAQ	AMED	Thu, Aug 1, 2019	141.59	141.98	133.11	135.06
6002	NASDAQ	AMED	Wed, Jul 31, 2019	137.95	140.23	136.52	137.89
6001	NASDAQ	AMED	Tue, Jul 30, 2019	136.30	137.72	135.19	137.68
6000	NASDAQ	AMED	Mon, Jul 29, 2019	135.44	137.22	134.09	137.05
5999	NASDAQ	AMED	Fri, Jul 26, 2019	132.88	136.11	132.08	135.83
5998	NASDAQ	AMED	Thu, Jul 25, 2019	129.98	133.48	128.32	132.41
5997	NASDAQ	AMED	Wed, Jul 24, 2019	127.63	130.31	126.07	130.16
5996	NASDAQ	AMED	Tue, Jul 23, 2019	126.60	128.49	124.63	128.09
5995	NASDAQ	AMED	Mon, Jul 22, 2019	127.72	128.99	125.51	126.21
5994	NASDAQ	AMED	Fri, Jul 19, 2019	127.28	128.11	126.13	127.75
5993	NASDAQ	AMED	Thu, Jul 18, 2019	125.87	130.00	125.77	127.56
5992	NASDAQ	AMED	Wed, Jul 17, 2019	123.60	126.70	122.76	126.07
5991	NASDAQ	AMED	Tue, Jul 16, 2019	124.33	125.42	123.62	123.79
5990	NASDAQ	AMED	Mon, Jul 15, 2019	123.40	127.56	123.16	124.10
5989	NASDAQ	AMED	Fri, Jul 12, 2019	122.58	123.38	121.39	123.00
5988	NASDAQ	AMED	Thu, Jul 11, 2019	121.91	124.00	120.77	123.00
5987	NASDAQ	AMED	Wed, Jul 10, 2019	121.14	122.21	120.15	120.79
5986	NASDAQ	AMED	Tue, Jul 9, 2019	121.93	123.39	118.79	120.58
5985	NASDAQ	AMED	Mon, Jul 8, 2019	121.96	123.22	120.95	122.71
5984	NASDAQ	AMED	Fri, Jul 5, 2019	118.95	122.28	118.95	122.01
5983	NASDAQ	AMED	Wed, Jul 3, 2019	119.76	121.76	119.59	120.06
5982	NASDAQ	AMED	Tue, Jul 2, 2019	117.88	120.18	115.41	119.57
5981	NASDAQ	AMED	Mon, Jul 1, 2019	122.33	122.33	116.68	117.97
5980	NASDAQ	AMED	Fri, Jun 28, 2019	119.63	122.85	118.98	121.41
5979	NASDAQ	AMED	Thu, Jun 27, 2019	119.00	120.47	118.55	119.67
5978	NASDAQ	AMED	Wed, Jun 26, 2019	122.43	123.33	118.59	118.70
5977	NASDAQ	AMED	Tue, Jun 25, 2019	122.52	123.07	121.04	121.51
5976	NASDAQ	AMED	Mon, Jun 24, 2019	122.66	123.01	120.88	121.92
5975	NASDAQ	AMED	Fri, Jun 21, 2019	119.93	123.25	118.70	123.07
5974	NASDAQ	AMED	Thu, Jun 20, 2019	121.64	122.84	118.24	120.65
5973	NASDAQ	AMED	Wed, Jun 19, 2019	120.46	121.56	119.84	121.42
5972	NASDAQ	AMED	Tue, Jun 18, 2019	119.75	121.69	119.17	120.71
5971	NASDAQ	AMED	Mon, Jun 17, 2019	118.78	120.74	118.78	119.53
5970	NASDAQ	AMED	Fri, Jun 14, 2019	118.30	119.64	118.06	118.47
5969	NASDAQ	AMED	Thu, Jun 13, 2019	118.21	119.02	117.30	118.65
5968	NASDAQ	AMED	Wed, Jun 12, 2019	116.92	118.62	115.19	118.04
5967	NASDAQ	AMED	Tue, Jun 11, 2019	118.35	118.63	115.27	117.60
5966	NASDAQ	AMED	Mon, Jun 10, 2019	115.99	118.98	115.94	117.41
5965	NASDAQ	AMED	Fri, Jun 7, 2019	113.52	116.08	113.00	115.72
5964	NASDAQ	AMED	Thu, Jun 6, 2019	114.67	115.92	113.07	113.33
5963	NASDAQ	AMED	Wed, Jun 5, 2019	114.65	115.56	113.68	114.43
5962	NASDAQ	AMED	Tue, Jun 4, 2019	111.77	114.14	110.92	113.49
5961	NASDAQ	AMED	Mon, Jun 3, 2019	112.11	113.46	108.66	110.63
5960	NASDAQ	AMED	Fri, May 31, 2019	110.70	112.69	110.70	112.31
5959	NASDAQ	AMED	Thu, May 30, 2019	108.99	113.69	108.41	112.34
5958	NASDAQ	AMED	Wed, May 29, 2019	109.85	110.91	108.10	108.77
5957	NASDAQ	AMED	Tue, May 28, 2019	109.81	112.22	109.34	110.80
5956	NASDAQ	AMED	Fri, May 24, 2019	108.01	110.54	107.17	110.07
5955	NASDAQ	AMED	Thu, May 23, 2019	109.93	110.80	107.22	108.08
5954	NASDAQ	AMED	Wed, May 22, 2019	111.12	113.44	109.66	110.82
5953	NASDAQ	AMED	Tue, May 21, 2019	110.17	113.34	109.58	111.60
5952	NASDAQ	AMED	Mon, May 20, 2019	108.12	110.13	106.65	109.22
5951	NASDAQ	AMED	Fri, May 17, 2019	110.46	113.61	107.54	108.34
5950	NASDAQ	AMED	Thu, May 16, 2019	111.01	113.85	110.92	112.23
5949	NASDAQ	AMED	Wed, May 15, 2019	110.55	112.26	109.21	110.88
5948	NASDAQ	AMED	Tue, May 14, 2019	112.70	113.59	109.72	110.75
5947	NASDAQ	AMED	Mon, May 13, 2019	113.34	113.89	111.59	112.52
5946	NASDAQ	AMED	Fri, May 10, 2019	116.14	117.00	112.85	115.80
5945	NASDAQ	AMED	Thu, May 9, 2019	114.57	117.06	113.44	116.59
5944	NASDAQ	AMED	Wed, May 8, 2019	117.40	118.16	115.75	116.22
5943	NASDAQ	AMED	Tue, May 7, 2019	117.87	119.52	116.22	117.64
5942	NASDAQ	AMED	Mon, May 6, 2019	115.49	120.12	115.49	119.10
5941	NASDAQ	AMED	Fri, May 3, 2019	120.87	120.87	115.44	117.68
5940	NASDAQ	AMED	Thu, May 2, 2019	122.19	123.07	111.68	120.62
5939	NASDAQ	AMED	Wed, May 1, 2019	128.70	129.73	115.83	119.88
5938	NASDAQ	AMED	Tue, Apr 30, 2019	127.88	128.73	125.84	127.82
5937	NASDAQ	AMED	Mon, Apr 29, 2019	127.80	128.62	125.90	127.88
5936	NASDAQ	AMED	Fri, Apr 26, 2019	126.27	128.14	124.51	127.89
5935	NASDAQ	AMED	Thu, Apr 25, 2019	123.32	127.00	122.20	125.92
5934	NASDAQ	AMED	Wed, Apr 24, 2019	123.50	126.38	123.23	123.58
5933	NASDAQ	AMED	Tue, Apr 23, 2019	113.94	123.96	113.94	123.86
5932	NASDAQ	AMED	Mon, Apr 22, 2019	116.73	118.65	112.82	114.00
5931	NASDAQ	AMED	Thu, Apr 18, 2019	115.47	120.07	115.18	117.22
5930	NASDAQ	AMED	Wed, Apr 17, 2019	116.92	116.98	111.28	115.64
5929	NASDAQ	AMED	Tue, Apr 16, 2019	129.28	129.69	115.32	115.89
5928	NASDAQ	AMED	Mon, Apr 15, 2019	126.17	128.83	125.93	128.62
5927	NASDAQ	AMED	Fri, Apr 12, 2019	127.51	129.26	125.95	126.30
5926	NASDAQ	AMED	Thu, Apr 11, 2019	128.02	128.35	126.17	127.13
5925	NASDAQ	AMED	Wed, Apr 10, 2019	129.98	130.32	127.11	127.93
5924	NASDAQ	AMED	Tue, Apr 9, 2019	128.01	130.76	126.85	129.67
5923	NASDAQ	AMED	Mon, Apr 8, 2019	128.87	129.20	126.31	128.78
5922	NASDAQ	AMED	Fri, Apr 5, 2019	127.72	131.38	127.40	129.48
5921	NASDAQ	AMED	Thu, Apr 4, 2019	126.47	127.39	125.43	126.77
5920	NASDAQ	AMED	Wed, Apr 3, 2019	125.06	126.80	124.29	126.29
5919	NASDAQ	AMED	Tue, Apr 2, 2019	122.87	124.53	121.38	124.20
5918	NASDAQ	AMED	Mon, Apr 1, 2019	124.06	125.79	121.91	122.94
5917	NASDAQ	AMED	Fri, Mar 29, 2019	120.67	123.34	119.93	123.26
5916	NASDAQ	AMED	Thu, Mar 28, 2019	120.20	120.59	118.88	120.01
5915	NASDAQ	AMED	Wed, Mar 27, 2019	121.17	122.15	116.34	119.56
5914	NASDAQ	AMED	Tue, Mar 26, 2019	124.41	124.57	121.26	121.91
5913	NASDAQ	AMED	Mon, Mar 25, 2019	122.30	124.25	120.02	123.88
5912	NASDAQ	AMED	Fri, Mar 22, 2019	125.99	127.20	122.57	122.60
5911	NASDAQ	AMED	Thu, Mar 21, 2019	123.13	126.80	123.13	126.29
5910	NASDAQ	AMED	Wed, Mar 20, 2019	126.52	127.33	123.18	123.77
5909	NASDAQ	AMED	Tue, Mar 19, 2019	125.18	126.90	123.42	126.52
5908	NASDAQ	AMED	Mon, Mar 18, 2019	122.85	124.45	122.42	124.30
5907	NASDAQ	AMED	Fri, Mar 15, 2019	125.67	126.31	122.53	122.86
5906	NASDAQ	AMED	Thu, Mar 14, 2019	122.63	124.97	121.68	124.62
5905	NASDAQ	AMED	Wed, Mar 13, 2019	121.87	123.86	121.25	122.25
5904	NASDAQ	AMED	Tue, Mar 12, 2019	119.72	121.99	119.55	121.48
5903	NASDAQ	AMED	Mon, Mar 11, 2019	118.44	120.09	118.10	119.68
5902	NASDAQ	AMED	Fri, Mar 8, 2019	117.71	119.72	115.71	118.28
5901	NASDAQ	AMED	Thu, Mar 7, 2019	118.39	120.22	117.86	118.46
5900	NASDAQ	AMED	Wed, Mar 6, 2019	121.98	122.79	117.96	118.08
5899	NASDAQ	AMED	Tue, Mar 5, 2019	121.18	123.22	120.20	122.40
5898	NASDAQ	AMED	Mon, Mar 4, 2019	124.70	124.75	118.54	121.01
5897	NASDAQ	AMED	Fri, Mar 1, 2019	125.46	125.46	121.48	124.20
5896	NASDAQ	AMED	Thu, Feb 28, 2019	118.40	128.07	115.00	124.30
5895	NASDAQ	AMED	Wed, Feb 27, 2019	123.56	125.67	120.93	122.65
5894	NASDAQ	AMED	Tue, Feb 26, 2019	127.37	128.15	124.02	124.27
5893	NASDAQ	AMED	Mon, Feb 25, 2019	129.62	130.16	126.70	126.89
5892	NASDAQ	AMED	Fri, Feb 22, 2019	127.48	129.86	125.64	128.84
5891	NASDAQ	AMED	Thu, Feb 21, 2019	126.90	128.71	125.89	126.71
5890	NASDAQ	AMED	Wed, Feb 20, 2019	131.94	132.82	126.90	127.11
5889	NASDAQ	AMED	Tue, Feb 19, 2019	135.75	136.06	130.94	132.70
5888	NASDAQ	AMED	Fri, Feb 15, 2019	136.10	136.76	134.49	136.22
5887	NASDAQ	AMED	Thu, Feb 14, 2019	136.72	139.63	135.75	138.73
5886	NASDAQ	AMED	Wed, Feb 13, 2019	135.96	137.31	133.68	136.99
5885	NASDAQ	AMED	Tue, Feb 12, 2019	132.58	136.26	130.95	135.67
5884	NASDAQ	AMED	Mon, Feb 11, 2019	131.16	133.63	130.54	132.06
5883	NASDAQ	AMED	Fri, Feb 8, 2019	133.20	133.82	128.72	130.35
5882	NASDAQ	AMED	Thu, Feb 7, 2019	134.52	137.43	133.67	134.11
5881	NASDAQ	AMED	Wed, Feb 6, 2019	137.72	137.91	132.21	135.16
5880	NASDAQ	AMED	Tue, Feb 5, 2019	134.79	139.80	134.79	138.67
5879	NASDAQ	AMED	Mon, Feb 4, 2019	133.16	136.93	132.66	136.64
5878	NASDAQ	AMED	Fri, Feb 1, 2019	131.11	133.26	128.94	132.60
5877	NASDAQ	AMED	Thu, Jan 31, 2019	128.90	132.79	128.66	131.16
5876	NASDAQ	AMED	Wed, Jan 30, 2019	127.97	130.40	127.52	129.41
5875	NASDAQ	AMED	Tue, Jan 29, 2019	126.65	128.39	125.04	127.53
5874	NASDAQ	AMED	Mon, Jan 28, 2019	128.05	128.45	125.47	126.61
5873	NASDAQ	AMED	Fri, Jan 25, 2019	128.30	129.30	127.36	129.00
5872	NASDAQ	AMED	Thu, Jan 24, 2019	128.18	129.63	127.15	127.83
5871	NASDAQ	AMED	Wed, Jan 23, 2019	126.17	128.87	124.79	128.15
5870	NASDAQ	AMED	Tue, Jan 22, 2019	126.39	128.41	123.72	124.74
5869	NASDAQ	AMED	Fri, Jan 18, 2019	127.56	128.34	124.67	127.12
5868	NASDAQ	AMED	Thu, Jan 17, 2019	126.57	128.47	126.31	126.89
5867	NASDAQ	AMED	Wed, Jan 16, 2019	125.06	127.74	124.62	126.50
5866	NASDAQ	AMED	Tue, Jan 15, 2019	118.63	126.71	118.63	125.01
5865	NASDAQ	AMED	Mon, Jan 14, 2019	120.00	120.81	117.44	117.60
5864	NASDAQ	AMED	Fri, Jan 11, 2019	117.75	120.60	117.17	120.51
5863	NASDAQ	AMED	Thu, Jan 10, 2019	120.52	121.09	117.53	118.20
5862	NASDAQ	AMED	Wed, Jan 9, 2019	122.20	123.04	117.86	121.64
5861	NASDAQ	AMED	Tue, Jan 8, 2019	121.28	122.72	119.21	122.12
5860	NASDAQ	AMED	Mon, Jan 7, 2019	114.25	121.53	114.25	119.94
5859	NASDAQ	AMED	Fri, Jan 4, 2019	111.97	116.06	111.58	114.24
5858	NASDAQ	AMED	Thu, Jan 3, 2019	113.67	114.67	110.38	110.76
5857	NASDAQ	AMED	Wed, Jan 2, 2019	115.34	115.34	110.73	114.78
5856	NASDAQ	AMED	Mon, Dec 31, 2018	115.85	118.05	114.68	117.11
5855	NASDAQ	AMED	Fri, Dec 28, 2018	114.51	116.96	112.30	114.79
5854	NASDAQ	AMED	Thu, Dec 27, 2018	110.95	113.79	108.55	113.79
5853	NASDAQ	AMED	Wed, Dec 26, 2018	106.89	113.69	106.20	113.51
5852	NASDAQ	AMED	Mon, Dec 24, 2018	105.74	109.63	103.76	106.21
5851	NASDAQ	AMED	Fri, Dec 21, 2018	110.45	113.23	105.28	106.96
5850	NASDAQ	AMED	Thu, Dec 20, 2018	113.97	113.97	108.19	110.75
5849	NASDAQ	AMED	Wed, Dec 19, 2018	119.52	119.94	112.65	114.18
5848	NASDAQ	AMED	Tue, Dec 18, 2018	119.02	119.73	116.32	119.05
5847	NASDAQ	AMED	Mon, Dec 17, 2018	123.42	123.42	116.87	118.08
5846	NASDAQ	AMED	Fri, Dec 14, 2018	128.23	130.43	124.18	124.24
5845	NASDAQ	AMED	Thu, Dec 13, 2018	133.21	135.48	128.04	129.60
5844	NASDAQ	AMED	Wed, Dec 12, 2018	131.58	135.54	130.75	132.77
5843	NASDAQ	AMED	Tue, Dec 11, 2018	132.12	133.74	127.27	128.97
5842	NASDAQ	AMED	Mon, Dec 10, 2018	130.75	132.32	126.46	129.18
5841	NASDAQ	AMED	Fri, Dec 7, 2018	136.53	138.22	128.40	130.30
5840	NASDAQ	AMED	Thu, Dec 6, 2018	132.44	135.77	129.23	135.48
5839	NASDAQ	AMED	Tue, Dec 4, 2018	140.23	140.91	134.20	134.97
5838	NASDAQ	AMED	Mon, Dec 3, 2018	138.72	140.44	135.27	140.23
5837	NASDAQ	AMED	Fri, Nov 30, 2018	136.41	138.50	135.10	136.25
5836	NASDAQ	AMED	Thu, Nov 29, 2018	132.75	137.56	132.38	135.82
5835	NASDAQ	AMED	Wed, Nov 28, 2018	125.00	134.15	124.50	134.03
5834	NASDAQ	AMED	Tue, Nov 27, 2018	122.23	123.99	120.64	123.78
5833	NASDAQ	AMED	Mon, Nov 26, 2018	123.27	124.30	120.55	122.65
5832	NASDAQ	AMED	Fri, Nov 23, 2018	119.25	123.50	118.21	122.46
5831	NASDAQ	AMED	Wed, Nov 21, 2018	117.00	121.73	117.00	119.82
5830	NASDAQ	AMED	Tue, Nov 20, 2018	119.54	121.42	115.45	116.84
5829	NASDAQ	AMED	Mon, Nov 19, 2018	126.00	126.98	120.74	121.63
5828	NASDAQ	AMED	Fri, Nov 16, 2018	121.71	128.59	121.43	125.91
5827	NASDAQ	AMED	Thu, Nov 15, 2018	117.20	122.26	115.78	121.99
5826	NASDAQ	AMED	Wed, Nov 14, 2018	116.84	117.80	115.82	117.10
5825	NASDAQ	AMED	Tue, Nov 13, 2018	118.05	118.67	115.12	116.40
5824	NASDAQ	AMED	Mon, Nov 12, 2018	120.78	121.25	115.18	117.22
5823	NASDAQ	AMED	Fri, Nov 9, 2018	119.18	122.70	118.21	120.50
5822	NASDAQ	AMED	Thu, Nov 8, 2018	117.35	119.26	115.92	119.04
5821	NASDAQ	AMED	Wed, Nov 7, 2018	112.39	118.35	112.15	118.17
5820	NASDAQ	AMED	Tue, Nov 6, 2018	109.98	112.32	109.87	111.97
5819	NASDAQ	AMED	Mon, Nov 5, 2018	108.94	109.74	107.32	109.67
5818	NASDAQ	AMED	Fri, Nov 2, 2018	107.69	109.70	107.10	108.44
5817	NASDAQ	AMED	Thu, Nov 1, 2018	110.55	117.47	108.53	113.66
5816	NASDAQ	AMED	Wed, Oct 31, 2018	117.05	118.80	109.39	110.00
5815	NASDAQ	AMED	Tue, Oct 30, 2018	115.00	116.47	103.50	115.18
5814	NASDAQ	AMED	Mon, Oct 29, 2018	99.05	102.83	97.69	100.89
5813	NASDAQ	AMED	Fri, Oct 26, 2018	106.00	106.00	97.38	98.20
5812	NASDAQ	AMED	Thu, Oct 25, 2018	105.91	110.45	105.82	109.08
5811	NASDAQ	AMED	Wed, Oct 24, 2018	108.91	110.19	106.05	106.12
5810	NASDAQ	AMED	Tue, Oct 23, 2018	107.51	110.07	105.75	108.91
5809	NASDAQ	AMED	Mon, Oct 22, 2018	107.97	110.32	107.51	108.64
5808	NASDAQ	AMED	Fri, Oct 19, 2018	111.73	112.95	107.99	108.23
5807	NASDAQ	AMED	Thu, Oct 18, 2018	110.65	112.55	109.41	112.36
5806	NASDAQ	AMED	Wed, Oct 17, 2018	108.97	111.12	108.00	110.62
5805	NASDAQ	AMED	Tue, Oct 16, 2018	108.04	109.23	107.58	108.73
5804	NASDAQ	AMED	Mon, Oct 15, 2018	109.14	109.93	107.56	107.79
5803	NASDAQ	AMED	Fri, Oct 12, 2018	114.21	116.50	108.28	109.28
5802	NASDAQ	AMED	Thu, Oct 11, 2018	117.79	118.06	113.13	113.49
5801	NASDAQ	AMED	Wed, Oct 10, 2018	122.13	122.54	116.98	117.32
5800	NASDAQ	AMED	Tue, Oct 9, 2018	116.48	121.23	116.48	118.86
5799	NASDAQ	AMED	Mon, Oct 8, 2018	115.67	117.46	111.88	116.83
5798	NASDAQ	AMED	Fri, Oct 5, 2018	115.01	117.03	113.59	115.75
5797	NASDAQ	AMED	Thu, Oct 4, 2018	118.02	118.03	114.78	115.31
5796	NASDAQ	AMED	Wed, Oct 3, 2018	118.56	120.46	116.29	118.74
5795	NASDAQ	AMED	Tue, Oct 2, 2018	123.31	123.50	115.77	117.89
5794	NASDAQ	AMED	Mon, Oct 1, 2018	125.85	127.38	122.95	123.56
5793	NASDAQ	AMED	Fri, Sep 28, 2018	121.61	125.13	121.61	124.96
5792	NASDAQ	AMED	Thu, Sep 27, 2018	122.07	123.88	120.51	122.22
5791	NASDAQ	AMED	Wed, Sep 26, 2018	123.43	124.90	120.01	122.10
5790	NASDAQ	AMED	Tue, Sep 25, 2018	121.71	124.91	121.38	123.48
5789	NASDAQ	AMED	Mon, Sep 24, 2018	118.55	122.67	118.37	121.51
5788	NASDAQ	AMED	Fri, Sep 21, 2018	119.29	121.25	117.83	118.55
5787	NASDAQ	AMED	Thu, Sep 20, 2018	118.23	119.88	116.66	119.56
5786	NASDAQ	AMED	Wed, Sep 19, 2018	119.87	120.02	116.82	117.88
5785	NASDAQ	AMED	Tue, Sep 18, 2018	119.71	121.68	119.38	120.10
5784	NASDAQ	AMED	Mon, Sep 17, 2018	120.81	120.96	118.09	119.49
5783	NASDAQ	AMED	Fri, Sep 14, 2018	119.65	121.17	118.74	120.34
5782	NASDAQ	AMED	Thu, Sep 13, 2018	122.26	122.83	118.91	120.00
5781	NASDAQ	AMED	Wed, Sep 12, 2018	124.66	125.36	120.74	121.54
5780	NASDAQ	AMED	Tue, Sep 11, 2018	123.57	126.00	122.63	124.91
5779	NASDAQ	AMED	Mon, Sep 10, 2018	122.41	124.28	120.92	124.01
5778	NASDAQ	AMED	Fri, Sep 7, 2018	122.92	126.27	121.62	121.95
5777	NASDAQ	AMED	Thu, Sep 6, 2018	120.53	124.69	120.38	123.51
5776	NASDAQ	AMED	Wed, Sep 5, 2018	124.24	125.22	116.25	120.53
5775	NASDAQ	AMED	Tue, Sep 4, 2018	125.34	125.46	123.67	124.88
5774	NASDAQ	AMED	Fri, Aug 31, 2018	122.00	125.29	120.13	125.01
5773	NASDAQ	AMED	Thu, Aug 30, 2018	122.61	123.55	122.30	122.50
5772	NASDAQ	AMED	Wed, Aug 29, 2018	123.12	123.83	121.89	122.98
5771	NASDAQ	AMED	Tue, Aug 28, 2018	124.80	125.56	122.63	122.85
5770	NASDAQ	AMED	Mon, Aug 27, 2018	125.65	126.30	124.21	124.76
5769	NASDAQ	AMED	Fri, Aug 24, 2018	123.83	125.10	123.31	124.49
5768	NASDAQ	AMED	Thu, Aug 23, 2018	122.00	124.82	122.00	123.73
5767	NASDAQ	AMED	Wed, Aug 22, 2018	119.77	122.00	119.50	121.84
5766	NASDAQ	AMED	Tue, Aug 21, 2018	119.27	120.50	118.57	119.92
5765	NASDAQ	AMED	Mon, Aug 20, 2018	120.95	121.67	118.88	119.51
5764	NASDAQ	AMED	Fri, Aug 17, 2018	117.79	120.30	117.70	119.30
5763	NASDAQ	AMED	Thu, Aug 16, 2018	116.18	118.03	115.43	117.54
5762	NASDAQ	AMED	Wed, Aug 15, 2018	116.79	118.63	115.29	116.13
5761	NASDAQ	AMED	Tue, Aug 14, 2018	114.28	117.30	114.28	116.73
5760	NASDAQ	AMED	Mon, Aug 13, 2018	113.48	115.72	113.00	113.90
5759	NASDAQ	AMED	Fri, Aug 10, 2018	112.33	115.76	112.06	113.94
5758	NASDAQ	AMED	Thu, Aug 9, 2018	110.95	112.79	110.39	112.15
5757	NASDAQ	AMED	Wed, Aug 8, 2018	108.76	111.09	108.71	110.21
5756	NASDAQ	AMED	Tue, Aug 7, 2018	109.23	109.26	107.26	108.25
5755	NASDAQ	AMED	Mon, Aug 6, 2018	108.00	111.97	107.66	109.23
5754	NASDAQ	AMED	Fri, Aug 3, 2018	107.08	109.36	106.54	108.27
5753	NASDAQ	AMED	Thu, Aug 2, 2018	103.85	106.32	103.24	106.01
5752	NASDAQ	AMED	Wed, Aug 1, 2018	103.99	108.92	100.37	103.82
5751	NASDAQ	AMED	Tue, Jul 31, 2018	93.77	95.41	93.30	93.63
5750	NASDAQ	AMED	Mon, Jul 30, 2018	93.58	94.47	92.08	93.44
5749	NASDAQ	AMED	Fri, Jul 27, 2018	96.40	96.71	93.47	93.76
5748	NASDAQ	AMED	Thu, Jul 26, 2018	95.90	98.35	95.56	96.41
5747	NASDAQ	AMED	Wed, Jul 25, 2018	94.18	96.64	93.96	95.76
5746	NASDAQ	AMED	Tue, Jul 24, 2018	96.30	97.50	93.74	93.99
5745	NASDAQ	AMED	Mon, Jul 23, 2018	95.76	96.93	94.31	96.29
5744	NASDAQ	AMED	Fri, Jul 20, 2018	95.26	96.26	94.76	95.60
5743	NASDAQ	AMED	Thu, Jul 19, 2018	94.79	95.68	93.39	95.39
5742	NASDAQ	AMED	Wed, Jul 18, 2018	93.47	94.87	93.00	94.77
5741	NASDAQ	AMED	Tue, Jul 17, 2018	93.38	94.21	93.12	93.34
5740	NASDAQ	AMED	Mon, Jul 16, 2018	94.34	94.34	92.45	93.59
5739	NASDAQ	AMED	Fri, Jul 13, 2018	95.23	95.70	93.77	93.99
5738	NASDAQ	AMED	Thu, Jul 12, 2018	93.43	95.07	93.26	95.01
5737	NASDAQ	AMED	Wed, Jul 11, 2018	91.93	93.30	91.89	93.18
5736	NASDAQ	AMED	Tue, Jul 10, 2018	91.77	92.61	91.77	92.17
5735	NASDAQ	AMED	Mon, Jul 9, 2018	90.11	92.22	90.03	91.97
5734	NASDAQ	AMED	Fri, Jul 6, 2018	90.45	90.95	90.01	90.25
5733	NASDAQ	AMED	Thu, Jul 5, 2018	91.99	92.40	89.81	90.39
5732	NASDAQ	AMED	Tue, Jul 3, 2018	89.50	92.96	89.50	91.81
5731	NASDAQ	AMED	Mon, Jul 2, 2018	85.40	88.06	85.35	87.74
5730	NASDAQ	AMED	Fri, Jun 29, 2018	86.15	86.15	84.75	85.46
5729	NASDAQ	AMED	Thu, Jun 28, 2018	85.32	86.27	84.34	85.98
5728	NASDAQ	AMED	Wed, Jun 27, 2018	86.48	86.89	83.78	85.38
5727	NASDAQ	AMED	Tue, Jun 26, 2018	85.74	87.23	85.66	86.88
5726	NASDAQ	AMED	Mon, Jun 25, 2018	86.90	86.90	84.79	85.93
5725	NASDAQ	AMED	Fri, Jun 22, 2018	88.02	88.60	86.46	86.90
5724	NASDAQ	AMED	Thu, Jun 21, 2018	88.18	88.49	87.31	87.93
5723	NASDAQ	AMED	Wed, Jun 20, 2018	85.97	88.17	85.97	87.75
5722	NASDAQ	AMED	Tue, Jun 19, 2018	85.12	86.04	84.33	85.96
5721	NASDAQ	AMED	Mon, Jun 18, 2018	83.11	85.22	82.71	85.09
5720	NASDAQ	AMED	Fri, Jun 15, 2018	83.71	83.81	82.49	83.75
5719	NASDAQ	AMED	Thu, Jun 14, 2018	82.14	84.06	81.83	83.99
5718	NASDAQ	AMED	Wed, Jun 13, 2018	80.16	82.69	80.13	82.11
5717	NASDAQ	AMED	Tue, Jun 12, 2018	81.79	82.00	80.01	80.39
5716	NASDAQ	AMED	Mon, Jun 11, 2018	80.55	82.45	80.55	81.98
5715	NASDAQ	AMED	Fri, Jun 8, 2018	78.67	80.65	78.40	80.26
5714	NASDAQ	AMED	Thu, Jun 7, 2018	80.48	81.38	78.28	78.47
5713	NASDAQ	AMED	Wed, Jun 6, 2018	81.02	82.60	80.22	80.54
5712	NASDAQ	AMED	Tue, Jun 5, 2018	77.72	82.30	77.72	81.31
5711	NASDAQ	AMED	Mon, Jun 4, 2018	76.93	77.30	76.04	77.04
5710	NASDAQ	AMED	Fri, Jun 1, 2018	76.98	77.92	76.27	76.63
5709	NASDAQ	AMED	Thu, May 31, 2018	76.93	76.93	74.81	76.35
5708	NASDAQ	AMED	Wed, May 30, 2018	75.33	77.65	75.32	76.86
5707	NASDAQ	AMED	Tue, May 29, 2018	74.13	75.39	73.97	75.33
5706	NASDAQ	AMED	Fri, May 25, 2018	74.04	75.59	73.50	74.60
5705	NASDAQ	AMED	Thu, May 24, 2018	74.04	74.19	73.49	74.00
5704	NASDAQ	AMED	Wed, May 23, 2018	73.13	74.06	71.74	73.98
5703	NASDAQ	AMED	Tue, May 22, 2018	73.50	74.40	71.96	73.21
5702	NASDAQ	AMED	Mon, May 21, 2018	75.02	75.25	73.42	73.95
5701	NASDAQ	AMED	Fri, May 18, 2018	74.70	75.53	74.30	74.60
5700	NASDAQ	AMED	Thu, May 17, 2018	72.77	74.49	71.34	74.42
5699	NASDAQ	AMED	Wed, May 16, 2018	72.00	73.42	71.71	72.85
5698	NASDAQ	AMED	Tue, May 15, 2018	71.50	72.01	71.36	71.89
5697	NASDAQ	AMED	Mon, May 14, 2018	72.10	73.11	71.06	71.63
5696	NASDAQ	AMED	Fri, May 11, 2018	71.93	72.35	70.58	71.81
5695	NASDAQ	AMED	Thu, May 10, 2018	71.66	72.19	70.63	71.86
5694	NASDAQ	AMED	Wed, May 9, 2018	71.17	71.95	70.50	71.32
5693	NASDAQ	AMED	Tue, May 8, 2018	69.14	74.16	64.90	71.01
5692	NASDAQ	AMED	Mon, May 7, 2018	66.28	66.72	65.09	65.87
5691	NASDAQ	AMED	Fri, May 4, 2018	65.86	66.71	65.02	66.25
5690	NASDAQ	AMED	Thu, May 3, 2018	65.87	66.43	64.94	66.15
5689	NASDAQ	AMED	Wed, May 2, 2018	65.76	66.71	63.00	66.18
5688	NASDAQ	AMED	Tue, May 1, 2018	66.10	66.29	65.10	65.97
5687	NASDAQ	AMED	Mon, Apr 30, 2018	66.04	66.76	65.53	66.09
5686	NASDAQ	AMED	Fri, Apr 27, 2018	64.56	66.15	64.56	66.04
5685	NASDAQ	AMED	Thu, Apr 26, 2018	65.56	65.76	64.13	64.27
5684	NASDAQ	AMED	Wed, Apr 25, 2018	66.45	66.45	65.20	65.28
5683	NASDAQ	AMED	Tue, Apr 24, 2018	67.37	68.50	66.12	66.44
5682	NASDAQ	AMED	Mon, Apr 23, 2018	66.75	67.49	65.79	67.30
5681	NASDAQ	AMED	Fri, Apr 20, 2018	66.78	67.59	65.93	66.84
5680	NASDAQ	AMED	Thu, Apr 19, 2018	66.20	67.28	65.38	67.00
5679	NASDAQ	AMED	Wed, Apr 18, 2018	66.66	67.91	65.80	66.84
5678	NASDAQ	AMED	Tue, Apr 17, 2018	66.89	67.55	66.00	66.34
5677	NASDAQ	AMED	Mon, Apr 16, 2018	65.44	66.66	65.44	66.32
5676	NASDAQ	AMED	Fri, Apr 13, 2018	66.25	66.25	64.86	65.08
5675	NASDAQ	AMED	Thu, Apr 12, 2018	64.84	66.23	64.84	65.96
5674	NASDAQ	AMED	Wed, Apr 11, 2018	64.22	64.84	63.10	64.55
5673	NASDAQ	AMED	Tue, Apr 10, 2018	64.29	65.20	63.64	64.55
5672	NASDAQ	AMED	Mon, Apr 9, 2018	64.77	65.15	63.60	63.61
5671	NASDAQ	AMED	Fri, Apr 6, 2018	65.06	65.53	63.81	64.45
5670	NASDAQ	AMED	Thu, Apr 5, 2018	64.46	65.91	64.10	65.53
5669	NASDAQ	AMED	Wed, Apr 4, 2018	62.24	64.38	61.99	64.13
5668	NASDAQ	AMED	Tue, Apr 3, 2018	60.61	63.45	60.58	63.00
5667	NASDAQ	AMED	Mon, Apr 2, 2018	60.43	60.79	59.08	60.06
5666	NASDAQ	AMED	Thu, Mar 29, 2018	60.54	60.80	59.58	60.34
5665	NASDAQ	AMED	Wed, Mar 28, 2018	60.58	61.78	60.08	60.22
5664	NASDAQ	AMED	Tue, Mar 27, 2018	61.66	61.99	60.22	60.54
5663	NASDAQ	AMED	Mon, Mar 26, 2018	61.89	62.08	60.89	61.56
5662	NASDAQ	AMED	Fri, Mar 23, 2018	61.67	62.73	61.32	61.43
5661	NASDAQ	AMED	Thu, Mar 22, 2018	61.16	62.60	59.76	61.40
5660	NASDAQ	AMED	Wed, Mar 21, 2018	61.19	62.43	60.99	61.43
5659	NASDAQ	AMED	Tue, Mar 20, 2018	62.70	63.15	61.39	61.46
5658	NASDAQ	AMED	Mon, Mar 19, 2018	63.78	63.78	61.35	62.74
5657	NASDAQ	AMED	Fri, Mar 16, 2018	62.63	62.91	62.00	62.73
5656	NASDAQ	AMED	Thu, Mar 15, 2018	61.66	63.05	60.86	62.73
5655	NASDAQ	AMED	Wed, Mar 14, 2018	61.86	61.86	60.61	61.38
5654	NASDAQ	AMED	Tue, Mar 13, 2018	61.78	62.51	61.25	61.60
5653	NASDAQ	AMED	Mon, Mar 12, 2018	60.82	61.74	58.13	61.59
5652	NASDAQ	AMED	Fri, Mar 9, 2018	60.03	61.30	59.83	60.92
5651	NASDAQ	AMED	Thu, Mar 8, 2018	60.00	61.76	59.38	59.96
5650	NASDAQ	AMED	Wed, Mar 7, 2018	58.44	59.99	58.44	59.98
5649	NASDAQ	AMED	Tue, Mar 6, 2018	58.70	59.31	57.64	58.99
5648	NASDAQ	AMED	Mon, Mar 5, 2018	58.08	58.79	57.78	58.71
5647	NASDAQ	AMED	Fri, Mar 2, 2018	56.95	58.92	56.95	58.52
5646	NASDAQ	AMED	Thu, Mar 1, 2018	59.61	59.84	55.49	57.19
5645	NASDAQ	AMED	Wed, Feb 28, 2018	61.78	61.78	56.59	59.21
5644	NASDAQ	AMED	Tue, Feb 27, 2018	57.96	60.19	57.42	59.43
5643	NASDAQ	AMED	Mon, Feb 26, 2018	57.87	58.36	56.80	57.88
5642	NASDAQ	AMED	Fri, Feb 23, 2018	57.37	58.29	56.61	57.98
5641	NASDAQ	AMED	Thu, Feb 22, 2018	58.12	58.38	56.70	57.02
5640	NASDAQ	AMED	Wed, Feb 21, 2018	56.86	58.62	56.26	57.79
5639	NASDAQ	AMED	Tue, Feb 20, 2018	56.25	57.10	55.91	56.87
5638	NASDAQ	AMED	Fri, Feb 16, 2018	55.53	56.73	55.41	56.46
5637	NASDAQ	AMED	Thu, Feb 15, 2018	56.42	56.42	54.97	55.74
5636	NASDAQ	AMED	Wed, Feb 14, 2018	54.76	56.31	54.69	56.05
5635	NASDAQ	AMED	Tue, Feb 13, 2018	55.22	55.40	54.29	55.03
5634	NASDAQ	AMED	Mon, Feb 12, 2018	56.35	57.12	54.06	55.35
5633	NASDAQ	AMED	Fri, Feb 9, 2018	55.77	56.91	54.75	56.40
5632	NASDAQ	AMED	Thu, Feb 8, 2018	56.04	56.04	54.55	55.24
5631	NASDAQ	AMED	Wed, Feb 7, 2018	54.40	56.23	54.06	56.16
5630	NASDAQ	AMED	Tue, Feb 6, 2018	49.98	55.22	49.98	54.55
5629	NASDAQ	AMED	Mon, Feb 5, 2018	51.24	51.75	50.57	50.68
5628	NASDAQ	AMED	Fri, Feb 2, 2018	52.25	53.00	51.36	51.42
5627	NASDAQ	AMED	Thu, Feb 1, 2018	53.31	54.09	51.92	52.36
5626	NASDAQ	AMED	Wed, Jan 31, 2018	54.10	54.35	53.06	53.62
5625	NASDAQ	AMED	Tue, Jan 30, 2018	54.29	55.30	53.63	53.99
5624	NASDAQ	AMED	Mon, Jan 29, 2018	55.66	56.42	54.69	54.75
5623	NASDAQ	AMED	Fri, Jan 26, 2018	55.12	55.90	54.60	55.70
5622	NASDAQ	AMED	Thu, Jan 25, 2018	54.74	55.21	53.52	55.12
5621	NASDAQ	AMED	Wed, Jan 24, 2018	55.92	56.65	54.79	54.82
5620	NASDAQ	AMED	Tue, Jan 23, 2018	56.78	57.10	55.77	55.83
5619	NASDAQ	AMED	Mon, Jan 22, 2018	55.34	57.00	55.34	56.57
5618	NASDAQ	AMED	Fri, Jan 19, 2018	54.78	55.79	54.45	55.59
5617	NASDAQ	AMED	Thu, Jan 18, 2018	55.89	55.97	54.75	54.79
5616	NASDAQ	AMED	Wed, Jan 17, 2018	57.02	57.02	55.69	55.74
5615	NASDAQ	AMED	Tue, Jan 16, 2018	54.90	57.27	54.90	57.03
5614	NASDAQ	AMED	Fri, Jan 12, 2018	54.73	55.59	54.06	54.76
5613	NASDAQ	AMED	Thu, Jan 11, 2018	51.30	54.82	51.27	54.53
5612	NASDAQ	AMED	Wed, Jan 10, 2018	50.50	51.40	49.80	51.10
5611	NASDAQ	AMED	Tue, Jan 9, 2018	50.52	51.13	50.20	50.62
5610	NASDAQ	AMED	Mon, Jan 8, 2018	52.72	52.72	50.49	50.51
5609	NASDAQ	AMED	Fri, Jan 5, 2018	52.71	53.49	51.89	52.89
5608	NASDAQ	AMED	Thu, Jan 4, 2018	52.85	53.35	52.19	53.05
5607	NASDAQ	AMED	Wed, Jan 3, 2018	53.60	53.60	52.09	52.69
5606	NASDAQ	AMED	Tue, Jan 2, 2018	52.90	54.36	52.50	53.79
5605	NASDAQ	AMED	Fri, Dec 29, 2017	52.66	53.44	52.54	52.71
5604	NASDAQ	AMED	Thu, Dec 28, 2017	53.14	53.53	52.34	52.66
5603	NASDAQ	AMED	Wed, Dec 27, 2017	53.52	54.19	52.63	53.06
5602	NASDAQ	AMED	Tue, Dec 26, 2017	53.23	54.36	53.23	53.53
5601	NASDAQ	AMED	Fri, Dec 22, 2017	53.68	54.03	52.66	53.27
5600	NASDAQ	AMED	Thu, Dec 21, 2017	52.31	54.52	52.16	53.74
5599	NASDAQ	AMED	Wed, Dec 20, 2017	53.31	53.56	52.07	52.25
5598	NASDAQ	AMED	Tue, Dec 19, 2017	51.87	53.67	51.87	53.02
5597	NASDAQ	AMED	Mon, Dec 18, 2017	54.92	56.25	51.16	52.08
5596	NASDAQ	AMED	Fri, Dec 15, 2017	54.60	56.20	54.38	55.31
5595	NASDAQ	AMED	Thu, Dec 14, 2017	55.10	55.31	53.83	54.38
5594	NASDAQ	AMED	Wed, Dec 13, 2017	52.75	55.05	52.02	54.85
5593	NASDAQ	AMED	Tue, Dec 12, 2017	52.71	53.42	52.44	52.60
5592	NASDAQ	AMED	Mon, Dec 11, 2017	54.05	54.77	52.25	52.71
5591	NASDAQ	AMED	Fri, Dec 8, 2017	54.68	55.93	53.49	53.85
5590	NASDAQ	AMED	Thu, Dec 7, 2017	52.81	55.59	52.81	54.53
5589	NASDAQ	AMED	Wed, Dec 6, 2017	52.60	53.82	52.00	52.96
5588	NASDAQ	AMED	Tue, Dec 5, 2017	53.95	54.29	52.62	52.65
5587	NASDAQ	AMED	Mon, Dec 4, 2017	53.25	56.02	53.05	54.16
5586	NASDAQ	AMED	Fri, Dec 1, 2017	53.83	53.89	51.46	52.87
5585	NASDAQ	AMED	Thu, Nov 30, 2017	54.13	54.35	53.23	54.00
5584	NASDAQ	AMED	Wed, Nov 29, 2017	52.42	54.16	52.42	54.06
5583	NASDAQ	AMED	Tue, Nov 28, 2017	53.71	54.35	52.12	52.55
5582	NASDAQ	AMED	Mon, Nov 27, 2017	56.12	56.50	53.46	53.54
5581	NASDAQ	AMED	Fri, Nov 24, 2017	56.44	56.60	55.42	56.12
5580	NASDAQ	AMED	Wed, Nov 22, 2017	55.65	57.91	55.65	56.37
5579	NASDAQ	AMED	Tue, Nov 21, 2017	52.86	55.00	52.19	54.97
5578	NASDAQ	AMED	Mon, Nov 20, 2017	55.02	55.02	52.60	52.68
5577	NASDAQ	AMED	Fri, Nov 17, 2017	55.76	55.98	54.19	55.01
5576	NASDAQ	AMED	Thu, Nov 16, 2017	57.40	57.69	53.43	55.85
5575	NASDAQ	AMED	Wed, Nov 15, 2017	57.04	57.31	56.15	56.22
5574	NASDAQ	AMED	Tue, Nov 14, 2017	56.21	57.78	55.88	57.41
5573	NASDAQ	AMED	Mon, Nov 13, 2017	56.02	56.78	54.99	56.30
5572	NASDAQ	AMED	Fri, Nov 10, 2017	56.56	56.80	56.08	56.25
5571	NASDAQ	AMED	Thu, Nov 9, 2017	57.00	57.48	55.01	56.39
5570	NASDAQ	AMED	Wed, Nov 8, 2017	57.23	61.78	57.23	58.49
5569	NASDAQ	AMED	Tue, Nov 7, 2017	56.00	56.09	54.29	55.19
5568	NASDAQ	AMED	Mon, Nov 6, 2017	54.35	56.50	54.31	55.83
5567	NASDAQ	AMED	Fri, Nov 3, 2017	53.50	54.89	52.54	54.80
5566	NASDAQ	AMED	Thu, Nov 2, 2017	51.99	55.39	51.30	53.15
5565	NASDAQ	AMED	Wed, Nov 1, 2017	47.87	48.14	45.60	46.45
5564	NASDAQ	AMED	Tue, Oct 31, 2017	48.05	48.71	47.23	48.11
5563	NASDAQ	AMED	Mon, Oct 30, 2017	50.50	50.50	47.84	48.04
5562	NASDAQ	AMED	Fri, Oct 27, 2017	49.35	50.35	49.10	50.27
5561	NASDAQ	AMED	Thu, Oct 26, 2017	49.48	50.27	49.14	49.35
5560	NASDAQ	AMED	Wed, Oct 25, 2017	50.99	51.46	46.95	49.47
5559	NASDAQ	AMED	Tue, Oct 24, 2017	49.88	50.73	49.11	49.54
5558	NASDAQ	AMED	Mon, Oct 23, 2017	50.19	50.32	49.57	49.73
5557	NASDAQ	AMED	Fri, Oct 20, 2017	49.98	50.89	47.01	50.27
5556	NASDAQ	AMED	Thu, Oct 19, 2017	49.25	49.76	48.50	49.65
5555	NASDAQ	AMED	Wed, Oct 18, 2017	48.75	49.34	47.77	49.25
5554	NASDAQ	AMED	Tue, Oct 17, 2017	48.13	48.89	47.78	48.55
5553	NASDAQ	AMED	Mon, Oct 16, 2017	47.50	48.57	47.35	48.01
5552	NASDAQ	AMED	Fri, Oct 13, 2017	47.80	48.13	47.56	47.80
5551	NASDAQ	AMED	Thu, Oct 12, 2017	48.63	48.84	47.27	48.00
5550	NASDAQ	AMED	Wed, Oct 11, 2017	47.90	48.96	47.90	48.63
5549	NASDAQ	AMED	Tue, Oct 10, 2017	48.97	49.14	47.40	47.77
5548	NASDAQ	AMED	Mon, Oct 9, 2017	51.90	51.90	48.48	48.91
5547	NASDAQ	AMED	Fri, Oct 6, 2017	53.38	53.65	52.47	52.75
5546	NASDAQ	AMED	Thu, Oct 5, 2017	53.74	54.13	52.17	53.47
5545	NASDAQ	AMED	Wed, Oct 4, 2017	54.31	55.00	53.34	53.50
5544	NASDAQ	AMED	Tue, Oct 3, 2017	56.04	56.04	52.90	54.13
5543	NASDAQ	AMED	Mon, Oct 2, 2017	56.10	56.59	55.34	56.04
5542	NASDAQ	AMED	Fri, Sep 29, 2017	55.45	56.26	52.97	55.96
5541	NASDAQ	AMED	Thu, Sep 28, 2017	54.40	55.66	53.71	55.58
5540	NASDAQ	AMED	Wed, Sep 27, 2017	53.29	54.99	52.53	54.66
5539	NASDAQ	AMED	Tue, Sep 26, 2017	53.02	53.59	52.61	53.13
5538	NASDAQ	AMED	Mon, Sep 25, 2017	52.35	54.41	51.41	52.80
5537	NASDAQ	AMED	Fri, Sep 22, 2017	51.28	52.25	51.17	52.11
5536	NASDAQ	AMED	Thu, Sep 21, 2017	51.24	51.75	50.62	51.35
5535	NASDAQ	AMED	Wed, Sep 20, 2017	50.15	51.49	50.15	51.23
5534	NASDAQ	AMED	Tue, Sep 19, 2017	51.80	53.94	49.55	50.34
5533	NASDAQ	AMED	Mon, Sep 18, 2017	52.15	52.94	51.85	51.90
5532	NASDAQ	AMED	Fri, Sep 15, 2017	52.99	53.83	51.59	52.03
5531	NASDAQ	AMED	Thu, Sep 14, 2017	51.37	52.87	51.11	52.78
5530	NASDAQ	AMED	Wed, Sep 13, 2017	52.70	52.84	51.48	51.63
5529	NASDAQ	AMED	Tue, Sep 12, 2017	52.52	52.93	51.96	52.88
5528	NASDAQ	AMED	Mon, Sep 11, 2017	52.35	53.16	52.01	52.36
5527	NASDAQ	AMED	Fri, Sep 8, 2017	51.85	52.19	51.47	51.85
5526	NASDAQ	AMED	Thu, Sep 7, 2017	52.32	53.09	51.87	52.05
5525	NASDAQ	AMED	Wed, Sep 6, 2017	52.39	52.61	51.49	52.32
5524	NASDAQ	AMED	Tue, Sep 5, 2017	51.48	52.67	51.38	52.39
5523	NASDAQ	AMED	Fri, Sep 1, 2017	52.21	52.21	50.96	51.63
5522	NASDAQ	AMED	Thu, Aug 31, 2017	49.97	52.76	49.97	52.24
5521	NASDAQ	AMED	Wed, Aug 30, 2017	49.78	50.23	49.17	49.76
5520	NASDAQ	AMED	Tue, Aug 29, 2017	50.11	50.24	49.39	49.75
5519	NASDAQ	AMED	Mon, Aug 28, 2017	49.89	50.78	49.54	50.48
5518	NASDAQ	AMED	Fri, Aug 25, 2017	49.69	50.46	49.50	49.78
5517	NASDAQ	AMED	Thu, Aug 24, 2017	49.83	50.14	49.36	49.38
5516	NASDAQ	AMED	Wed, Aug 23, 2017	49.67	50.40	49.35	49.88
5515	NASDAQ	AMED	Tue, Aug 22, 2017	50.35	50.58	50.04	50.13
5514	NASDAQ	AMED	Mon, Aug 21, 2017	50.38	50.42	49.42	50.10
5513	NASDAQ	AMED	Fri, Aug 18, 2017	49.04	50.60	48.58	50.25
5512	NASDAQ	AMED	Thu, Aug 17, 2017	50.76	50.82	49.09	49.17
5511	NASDAQ	AMED	Wed, Aug 16, 2017	49.61	51.15	49.26	50.96
5510	NASDAQ	AMED	Tue, Aug 15, 2017	49.22	49.58	48.64	49.34
5509	NASDAQ	AMED	Mon, Aug 14, 2017	49.06	49.80	48.93	49.12
5508	NASDAQ	AMED	Fri, Aug 11, 2017	48.29	49.38	47.87	48.88
5507	NASDAQ	AMED	Thu, Aug 10, 2017	48.25	48.86	47.52	48.23
5506	NASDAQ	AMED	Wed, Aug 9, 2017	49.37	49.89	48.13	48.46
5505	NASDAQ	AMED	Tue, Aug 8, 2017	48.92	50.16	48.72	49.50
5504	NASDAQ	AMED	Mon, Aug 7, 2017	48.69	49.06	48.09	49.04
5503	NASDAQ	AMED	Fri, Aug 4, 2017	47.39	48.58	46.72	48.56
5502	NASDAQ	AMED	Thu, Aug 3, 2017	47.21	47.68	46.27	47.05
5501	NASDAQ	AMED	Wed, Aug 2, 2017	47.31	47.39	46.08	47.27
5500	NASDAQ	AMED	Tue, Aug 1, 2017	47.66	47.70	46.73	47.30
5499	NASDAQ	AMED	Mon, Jul 31, 2017	46.69	47.72	46.56	47.36
5498	NASDAQ	AMED	Fri, Jul 28, 2017	46.80	47.36	45.92	46.66
5497	NASDAQ	AMED	Thu, Jul 27, 2017	49.00	51.11	45.67	46.98
5496	NASDAQ	AMED	Wed, Jul 26, 2017	51.14	51.56	48.41	48.69
5495	NASDAQ	AMED	Tue, Jul 25, 2017	58.83	59.86	58.00	59.41
5494	NASDAQ	AMED	Mon, Jul 24, 2017	59.88	59.88	58.13	58.80
5493	NASDAQ	AMED	Fri, Jul 21, 2017	59.06	59.44	58.03	59.35
5492	NASDAQ	AMED	Thu, Jul 20, 2017	58.80	58.90	57.88	58.75
5491	NASDAQ	AMED	Wed, Jul 19, 2017	58.85	59.60	58.61	58.69
5490	NASDAQ	AMED	Tue, Jul 18, 2017	59.07	59.16	57.52	58.56
5489	NASDAQ	AMED	Mon, Jul 17, 2017	59.49	60.00	58.67	59.01
5488	NASDAQ	AMED	Fri, Jul 14, 2017	58.78	60.11	58.41	59.37
5487	NASDAQ	AMED	Thu, Jul 13, 2017	59.00	59.48	58.04	59.05
5486	NASDAQ	AMED	Wed, Jul 12, 2017	59.44	59.84	58.88	58.97
5485	NASDAQ	AMED	Tue, Jul 11, 2017	60.05	60.43	59.31	59.34
5484	NASDAQ	AMED	Mon, Jul 10, 2017	61.35	61.41	59.64	59.91
5483	NASDAQ	AMED	Fri, Jul 7, 2017	60.70	61.67	60.30	61.35
5482	NASDAQ	AMED	Thu, Jul 6, 2017	62.44	62.61	59.69	60.36
5481	NASDAQ	AMED	Wed, Jul 5, 2017	62.72	63.08	62.51	62.88
5480	NASDAQ	AMED	Mon, Jul 3, 2017	63.13	63.13	62.39	62.62
5479	NASDAQ	AMED	Fri, Jun 30, 2017	62.38	63.38	62.09	62.81
5478	NASDAQ	AMED	Thu, Jun 29, 2017	63.37	63.57	60.03	62.49
5477	NASDAQ	AMED	Wed, Jun 28, 2017	63.32	63.75	63.00	63.25
5476	NASDAQ	AMED	Tue, Jun 27, 2017	65.55	65.55	62.95	63.01
5475	NASDAQ	AMED	Mon, Jun 26, 2017	65.58	65.89	64.85	65.40
5474	NASDAQ	AMED	Fri, Jun 23, 2017	65.41	65.91	64.59	65.46
5473	NASDAQ	AMED	Thu, Jun 22, 2017	63.69	65.55	62.51	65.41
5472	NASDAQ	AMED	Wed, Jun 21, 2017	62.20	63.97	62.20	63.73
5471	NASDAQ	AMED	Tue, Jun 20, 2017	62.30	62.86	62.06	62.06
5470	NASDAQ	AMED	Mon, Jun 19, 2017	63.01	63.41	61.69	62.40
5469	NASDAQ	AMED	Fri, Jun 16, 2017	62.74	63.68	61.87	62.74
5468	NASDAQ	AMED	Thu, Jun 15, 2017	63.08	64.28	62.86	63.51
5467	NASDAQ	AMED	Wed, Jun 14, 2017	63.51	64.15	63.03	63.42
5466	NASDAQ	AMED	Tue, Jun 13, 2017	63.19	63.74	62.38	63.48
5465	NASDAQ	AMED	Mon, Jun 12, 2017	63.40	63.40	62.39	62.79
5464	NASDAQ	AMED	Fri, Jun 9, 2017	63.45	64.32	62.83	63.74
5463	NASDAQ	AMED	Thu, Jun 8, 2017	61.05	62.81	60.73	62.67
5462	NASDAQ	AMED	Wed, Jun 7, 2017	60.32	61.29	59.95	61.15
5461	NASDAQ	AMED	Tue, Jun 6, 2017	59.78	60.85	59.58	60.27
5460	NASDAQ	AMED	Mon, Jun 5, 2017	60.05	60.61	59.78	59.91
5459	NASDAQ	AMED	Fri, Jun 2, 2017	60.50	60.97	60.01	60.27
5458	NASDAQ	AMED	Thu, Jun 1, 2017	59.92	60.95	59.53	60.34
5457	NASDAQ	AMED	Wed, May 31, 2017	59.39	60.00	58.81	59.92
5456	NASDAQ	AMED	Tue, May 30, 2017	59.60	59.84	59.24	59.34
5455	NASDAQ	AMED	Fri, May 26, 2017	59.70	60.00	59.26	59.70
5454	NASDAQ	AMED	Thu, May 25, 2017	59.33	59.94	59.09	59.81
5453	NASDAQ	AMED	Wed, May 24, 2017	58.60	59.29	58.49	59.09
5452	NASDAQ	AMED	Tue, May 23, 2017	59.02	59.02	58.48	58.65
5451	NASDAQ	AMED	Mon, May 22, 2017	59.08	59.46	58.44	58.91
5450	NASDAQ	AMED	Fri, May 19, 2017	58.75	59.44	58.70	58.88
5449	NASDAQ	AMED	Thu, May 18, 2017	58.47	59.60	56.81	58.64
5448	NASDAQ	AMED	Wed, May 17, 2017	59.49	60.07	58.87	58.92
5447	NASDAQ	AMED	Tue, May 16, 2017	59.75	60.00	59.14	60.00
5446	NASDAQ	AMED	Mon, May 15, 2017	59.52	60.20	59.23	59.60
5445	NASDAQ	AMED	Fri, May 12, 2017	59.76	60.45	59.09	59.64
5444	NASDAQ	AMED	Thu, May 11, 2017	58.82	59.79	58.50	59.77
5443	NASDAQ	AMED	Wed, May 10, 2017	58.62	59.30	57.61	58.90
5442	NASDAQ	AMED	Tue, May 9, 2017	58.44	59.33	58.20	58.80
5441	NASDAQ	AMED	Mon, May 8, 2017	58.50	59.93	56.80	58.51
5440	NASDAQ	AMED	Fri, May 5, 2017	59.24	59.56	58.35	58.98
5439	NASDAQ	AMED	Thu, May 4, 2017	58.40	59.19	57.81	58.94
5438	NASDAQ	AMED	Wed, May 3, 2017	60.00	61.39	56.61	57.63
5437	NASDAQ	AMED	Tue, May 2, 2017	55.10	56.40	54.87	56.09
5436	NASDAQ	AMED	Mon, May 1, 2017	54.44	55.35	53.91	55.19
5435	NASDAQ	AMED	Fri, Apr 28, 2017	53.74	54.62	53.74	54.20
5434	NASDAQ	AMED	Thu, Apr 27, 2017	53.55	54.39	53.30	54.02
5433	NASDAQ	AMED	Wed, Apr 26, 2017	53.37	53.97	53.06	53.49
5432	NASDAQ	AMED	Tue, Apr 25, 2017	53.25	53.61	52.69	53.32
5431	NASDAQ	AMED	Mon, Apr 24, 2017	53.35	53.50	52.56	52.82
5430	NASDAQ	AMED	Fri, Apr 21, 2017	52.46	53.05	52.20	52.63
5429	NASDAQ	AMED	Thu, Apr 20, 2017	52.13	52.69	51.64	52.54
5428	NASDAQ	AMED	Wed, Apr 19, 2017	51.84	52.62	51.70	52.00
5427	NASDAQ	AMED	Tue, Apr 18, 2017	52.35	52.55	51.27	51.83
5426	NASDAQ	AMED	Mon, Apr 17, 2017	52.07	52.84	51.81	52.73
5425	NASDAQ	AMED	Thu, Apr 13, 2017	52.43	52.84	51.87	52.11
5424	NASDAQ	AMED	Wed, Apr 12, 2017	52.83	52.95	52.27	52.51
5423	NASDAQ	AMED	Tue, Apr 11, 2017	52.25	53.03	52.08	52.98
5422	NASDAQ	AMED	Mon, Apr 10, 2017	51.27	52.58	50.94	52.51
5421	NASDAQ	AMED	Fri, Apr 7, 2017	51.28	51.78	50.80	51.23
5420	NASDAQ	AMED	Thu, Apr 6, 2017	50.76	51.39	50.46	51.35
5419	NASDAQ	AMED	Wed, Apr 5, 2017	50.75	51.97	50.55	50.89
5418	NASDAQ	AMED	Tue, Apr 4, 2017	50.83	51.07	50.42	50.68
5417	NASDAQ	AMED	Mon, Apr 3, 2017	51.12	51.63	50.75	50.91
5416	NASDAQ	AMED	Fri, Mar 31, 2017	51.67	51.67	51.01	51.09
5415	NASDAQ	AMED	Thu, Mar 30, 2017	51.36	51.82	51.11	51.54
5414	NASDAQ	AMED	Wed, Mar 29, 2017	51.12	51.83	50.96	51.32
5413	NASDAQ	AMED	Tue, Mar 28, 2017	51.05	51.47	50.56	51.30
5412	NASDAQ	AMED	Mon, Mar 27, 2017	50.31	51.37	46.92	51.12
5411	NASDAQ	AMED	Fri, Mar 24, 2017	50.20	51.12	50.20	50.72
5410	NASDAQ	AMED	Thu, Mar 23, 2017	49.61	50.53	49.06	50.13
5409	NASDAQ	AMED	Wed, Mar 22, 2017	49.30	50.10	47.61	49.52
5408	NASDAQ	AMED	Tue, Mar 21, 2017	50.43	50.64	49.19	49.32
5407	NASDAQ	AMED	Mon, Mar 20, 2017	50.20	50.34	49.81	50.25
5406	NASDAQ	AMED	Fri, Mar 17, 2017	49.97	50.40	49.54	50.25
5405	NASDAQ	AMED	Thu, Mar 16, 2017	50.40	50.48	49.86	50.10
5404	NASDAQ	AMED	Wed, Mar 15, 2017	50.35	50.64	49.66	50.09
5403	NASDAQ	AMED	Tue, Mar 14, 2017	50.34	50.85	49.77	50.21
5402	NASDAQ	AMED	Mon, Mar 13, 2017	50.07	50.67	49.68	50.51
5401	NASDAQ	AMED	Fri, Mar 10, 2017	50.12	51.11	49.79	50.24
5400	NASDAQ	AMED	Thu, Mar 9, 2017	49.56	50.73	49.01	49.95
5399	NASDAQ	AMED	Wed, Mar 8, 2017	50.80	50.84	49.46	49.53
5398	NASDAQ	AMED	Tue, Mar 7, 2017	50.28	50.75	49.97	50.41
5397	NASDAQ	AMED	Mon, Mar 6, 2017	50.05	50.78	49.70	50.28
5396	NASDAQ	AMED	Fri, Mar 3, 2017	50.69	51.70	49.35	50.76
5395	NASDAQ	AMED	Thu, Mar 2, 2017	51.62	52.72	49.65	50.88
5394	NASDAQ	AMED	Wed, Mar 1, 2017	50.74	54.27	50.26	51.20
5393	NASDAQ	AMED	Tue, Feb 28, 2017	49.20	49.21	48.00	48.22
5392	NASDAQ	AMED	Mon, Feb 27, 2017	48.01	49.30	47.10	48.91
5391	NASDAQ	AMED	Fri, Feb 24, 2017	48.04	48.61	47.94	48.40
5390	NASDAQ	AMED	Thu, Feb 23, 2017	48.58	48.58	47.79	48.38
5389	NASDAQ	AMED	Wed, Feb 22, 2017	48.02	48.52	47.84	48.47
5388	NASDAQ	AMED	Tue, Feb 21, 2017	47.61	48.33	47.34	47.99
5387	NASDAQ	AMED	Fri, Feb 17, 2017	47.37	47.97	47.15	47.94
5386	NASDAQ	AMED	Thu, Feb 16, 2017	47.19	48.13	46.99	47.57
5385	NASDAQ	AMED	Wed, Feb 15, 2017	47.99	48.40	47.23	47.44
5384	NASDAQ	AMED	Tue, Feb 14, 2017	46.44	48.08	46.40	47.77
5383	NASDAQ	AMED	Mon, Feb 13, 2017	46.82	46.99	46.27	46.42
5382	NASDAQ	AMED	Fri, Feb 10, 2017	46.36	46.67	45.85	46.52
5381	NASDAQ	AMED	Thu, Feb 9, 2017	45.90	46.43	45.32	46.33
5380	NASDAQ	AMED	Wed, Feb 8, 2017	45.72	46.16	45.18	45.84
5379	NASDAQ	AMED	Tue, Feb 7, 2017	46.44	46.70	45.54	45.94
5378	NASDAQ	AMED	Mon, Feb 6, 2017	46.41	46.61	45.86	46.19
5377	NASDAQ	AMED	Fri, Feb 3, 2017	46.04	46.65	45.22	46.55
5376	NASDAQ	AMED	Thu, Feb 2, 2017	45.47	46.06	45.29	45.60
5375	NASDAQ	AMED	Wed, Feb 1, 2017	45.63	46.55	45.19	45.57
5374	NASDAQ	AMED	Tue, Jan 31, 2017	44.26	46.51	43.48	45.82
5373	NASDAQ	AMED	Mon, Jan 30, 2017	46.90	46.90	44.05	44.50
5372	NASDAQ	AMED	Fri, Jan 27, 2017	47.29	47.78	47.11	47.33
5371	NASDAQ	AMED	Thu, Jan 26, 2017	47.69	47.84	47.12	47.60
5370	NASDAQ	AMED	Wed, Jan 25, 2017	47.36	48.01	47.25	47.66
5369	NASDAQ	AMED	Tue, Jan 24, 2017	47.08	47.36	46.53	47.25
5368	NASDAQ	AMED	Mon, Jan 23, 2017	46.04	47.10	45.76	47.06
5367	NASDAQ	AMED	Fri, Jan 20, 2017	45.49	46.60	45.41	46.35
5366	NASDAQ	AMED	Thu, Jan 19, 2017	45.82	46.11	45.28	45.65
5365	NASDAQ	AMED	Wed, Jan 18, 2017	45.22	45.86	43.76	45.81
5364	NASDAQ	AMED	Tue, Jan 17, 2017	44.05	45.45	43.66	44.97
5363	NASDAQ	AMED	Fri, Jan 13, 2017	43.68	44.16	43.07	43.98
5362	NASDAQ	AMED	Thu, Jan 12, 2017	43.70	43.89	42.05	43.40
5361	NASDAQ	AMED	Wed, Jan 11, 2017	43.12	44.00	42.94	43.94
5360	NASDAQ	AMED	Tue, Jan 10, 2017	43.02	43.57	42.19	43.14
5359	NASDAQ	AMED	Mon, Jan 9, 2017	42.40	43.34	42.27	43.08
5358	NASDAQ	AMED	Fri, Jan 6, 2017	43.23	43.98	42.40	42.41
5357	NASDAQ	AMED	Thu, Jan 5, 2017	44.37	44.85	43.09	43.36
5356	NASDAQ	AMED	Wed, Jan 4, 2017	42.60	44.57	42.60	44.44
5355	NASDAQ	AMED	Tue, Jan 3, 2017	42.85	43.06	42.14	42.52
5354	NASDAQ	AMED	Fri, Dec 30, 2016	42.62	42.85	42.31	42.63
5353	NASDAQ	AMED	Thu, Dec 29, 2016	43.30	43.61	42.26	42.59
5352	NASDAQ	AMED	Wed, Dec 28, 2016	43.70	43.87	42.90	43.21
5351	NASDAQ	AMED	Tue, Dec 27, 2016	43.30	44.02	43.12	43.77
5350	NASDAQ	AMED	Fri, Dec 23, 2016	42.87	43.72	42.82	43.21
5349	NASDAQ	AMED	Thu, Dec 22, 2016	43.18	43.19	42.52	42.89
5348	NASDAQ	AMED	Wed, Dec 21, 2016	43.45	43.62	43.06	43.14
5347	NASDAQ	AMED	Tue, Dec 20, 2016	43.28	43.80	43.08	43.31
5346	NASDAQ	AMED	Mon, Dec 19, 2016	42.77	43.60	42.32	43.20
5345	NASDAQ	AMED	Fri, Dec 16, 2016	41.98	43.25	41.98	41.98
5344	NASDAQ	AMED	Thu, Dec 15, 2016	40.79	41.84	39.95	41.78
5343	NASDAQ	AMED	Wed, Dec 14, 2016	41.92	41.92	40.47	40.54
5342	NASDAQ	AMED	Tue, Dec 13, 2016	41.98	42.25	41.36	41.88
5341	NASDAQ	AMED	Mon, Dec 12, 2016	42.05	42.05	40.97	41.84
5340	NASDAQ	AMED	Fri, Dec 9, 2016	41.55	42.08	41.40	42.05
5339	NASDAQ	AMED	Thu, Dec 8, 2016	40.26	41.63	40.10	41.56
5338	NASDAQ	AMED	Wed, Dec 7, 2016	39.11	40.24	38.16	40.11
5337	NASDAQ	AMED	Tue, Dec 6, 2016	38.39	39.49	38.00	39.30
5336	NASDAQ	AMED	Mon, Dec 5, 2016	39.01	39.82	38.67	38.69
5335	NASDAQ	AMED	Fri, Dec 2, 2016	39.39	39.96	38.68	38.76
5334	NASDAQ	AMED	Thu, Dec 1, 2016	39.58	39.86	39.00	39.49
5333	NASDAQ	AMED	Wed, Nov 30, 2016	41.06	41.45	39.45	39.49
5332	NASDAQ	AMED	Tue, Nov 29, 2016	40.54	41.23	40.05	41.04
5331	NASDAQ	AMED	Mon, Nov 28, 2016	41.35	41.78	40.11	40.27
5330	NASDAQ	AMED	Fri, Nov 25, 2016	41.18	41.75	40.41	41.66
5329	NASDAQ	AMED	Wed, Nov 23, 2016	40.17	41.08	39.66	41.07
5328	NASDAQ	AMED	Tue, Nov 22, 2016	40.37	40.49	39.91	40.36
5327	NASDAQ	AMED	Mon, Nov 21, 2016	41.00	41.02	39.86	40.44
5326	NASDAQ	AMED	Fri, Nov 18, 2016	40.61	40.89	40.28	40.87
5325	NASDAQ	AMED	Thu, Nov 17, 2016	40.40	41.09	40.40	40.69
5324	NASDAQ	AMED	Wed, Nov 16, 2016	40.75	40.87	40.16	40.44
5323	NASDAQ	AMED	Tue, Nov 15, 2016	40.89	41.83	40.29	40.75
5322	NASDAQ	AMED	Mon, Nov 14, 2016	41.39	42.11	40.31	41.24
5321	NASDAQ	AMED	Fri, Nov 11, 2016	41.08	41.69	40.67	41.12
5320	NASDAQ	AMED	Thu, Nov 10, 2016	40.21	41.60	40.12	41.10
5319	NASDAQ	AMED	Wed, Nov 9, 2016	36.75	39.65	34.58	39.55
5318	NASDAQ	AMED	Tue, Nov 8, 2016	39.51	40.29	39.27	40.10
5317	NASDAQ	AMED	Mon, Nov 7, 2016	39.57	40.16	39.05	39.54
5316	NASDAQ	AMED	Fri, Nov 4, 2016	41.59	43.34	37.79	38.20
5315	NASDAQ	AMED	Thu, Nov 3, 2016	42.66	44.22	42.66	43.78
5314	NASDAQ	AMED	Wed, Nov 2, 2016	42.17	43.42	42.14	42.49
5313	NASDAQ	AMED	Tue, Nov 1, 2016	43.47	43.47	41.32	42.06
5312	NASDAQ	AMED	Mon, Oct 31, 2016	42.45	43.52	40.58	43.26
5311	NASDAQ	AMED	Fri, Oct 28, 2016	42.01	42.60	41.61	42.55
5310	NASDAQ	AMED	Thu, Oct 27, 2016	41.00	42.81	40.06	42.00
5309	NASDAQ	AMED	Wed, Oct 26, 2016	43.55	44.25	43.11	43.62
5308	NASDAQ	AMED	Tue, Oct 25, 2016	43.48	44.28	43.04	43.91
5307	NASDAQ	AMED	Mon, Oct 24, 2016	44.00	44.41	43.50	43.64
5306	NASDAQ	AMED	Fri, Oct 21, 2016	44.99	44.99	43.56	43.86
5305	NASDAQ	AMED	Thu, Oct 20, 2016	45.25	45.73	45.01	45.15
5304	NASDAQ	AMED	Wed, Oct 19, 2016	46.13	46.13	44.69	45.37
5303	NASDAQ	AMED	Tue, Oct 18, 2016	45.63	46.61	45.57	46.12
5302	NASDAQ	AMED	Mon, Oct 17, 2016	45.09	45.73	44.93	45.16
5301	NASDAQ	AMED	Fri, Oct 14, 2016	45.65	45.65	44.88	45.18
5300	NASDAQ	AMED	Thu, Oct 13, 2016	44.95	45.76	44.94	45.55
5299	NASDAQ	AMED	Wed, Oct 12, 2016	45.13	46.07	44.98	45.44
5298	NASDAQ	AMED	Tue, Oct 11, 2016	46.58	46.58	44.76	45.10
5297	NASDAQ	AMED	Mon, Oct 10, 2016	45.97	47.64	45.95	46.66
5296	NASDAQ	AMED	Fri, Oct 7, 2016	46.36	46.75	44.19	45.63
5295	NASDAQ	AMED	Thu, Oct 6, 2016	47.66	47.66	46.19	46.20
5294	NASDAQ	AMED	Wed, Oct 5, 2016	47.10	48.13	47.01	47.80
5293	NASDAQ	AMED	Tue, Oct 4, 2016	46.86	46.94	46.54	46.90
5292	NASDAQ	AMED	Mon, Oct 3, 2016	47.39	47.39	46.26	46.72
5291	NASDAQ	AMED	Fri, Sep 30, 2016	47.63	47.76	46.76	47.44
5290	NASDAQ	AMED	Thu, Sep 29, 2016	48.25	48.41	47.17	47.31
5289	NASDAQ	AMED	Wed, Sep 28, 2016	48.07	48.47	47.47	48.45
5288	NASDAQ	AMED	Tue, Sep 27, 2016	47.89	48.10	47.39	47.85
5287	NASDAQ	AMED	Mon, Sep 26, 2016	48.34	48.59	47.71	47.95
5286	NASDAQ	AMED	Fri, Sep 23, 2016	49.40	49.68	48.15	48.72
5285	NASDAQ	AMED	Thu, Sep 22, 2016	49.99	50.17	49.29	49.50
5284	NASDAQ	AMED	Wed, Sep 21, 2016	49.07	49.76	49.03	49.63
5283	NASDAQ	AMED	Tue, Sep 20, 2016	49.42	49.74	48.89	49.12
5282	NASDAQ	AMED	Mon, Sep 19, 2016	49.52	49.87	48.94	49.24
5281	NASDAQ	AMED	Fri, Sep 16, 2016	48.46	49.41	48.46	49.25
5280	NASDAQ	AMED	Thu, Sep 15, 2016	47.92	48.55	47.61	48.44
5279	NASDAQ	AMED	Wed, Sep 14, 2016	48.50	48.50	47.85	48.00
5278	NASDAQ	AMED	Tue, Sep 13, 2016	48.14	48.50	47.74	48.29
5277	NASDAQ	AMED	Mon, Sep 12, 2016	48.58	49.12	48.11	48.82
5276	NASDAQ	AMED	Fri, Sep 9, 2016	49.36	49.36	48.55	48.63
5275	NASDAQ	AMED	Thu, Sep 8, 2016	49.37	50.05	48.99	49.90
5274	NASDAQ	AMED	Wed, Sep 7, 2016	49.15	49.72	47.78	49.30
5273	NASDAQ	AMED	Tue, Sep 6, 2016	49.51	49.51	48.60	49.12
5272	NASDAQ	AMED	Fri, Sep 2, 2016	48.18	49.49	47.91	49.49
5271	NASDAQ	AMED	Thu, Sep 1, 2016	48.13	48.53	47.66	48.10
5270	NASDAQ	AMED	Wed, Aug 31, 2016	48.14	48.35	47.60	48.13
5269	NASDAQ	AMED	Tue, Aug 30, 2016	47.03	48.12	47.03	48.07
5268	NASDAQ	AMED	Mon, Aug 29, 2016	46.13	47.39	46.03	47.31
5267	NASDAQ	AMED	Fri, Aug 26, 2016	46.31	46.68	45.73	46.05
5266	NASDAQ	AMED	Thu, Aug 25, 2016	46.35	46.90	46.03	46.30
5265	NASDAQ	AMED	Wed, Aug 24, 2016	47.92	47.92	46.37	46.47
5264	NASDAQ	AMED	Tue, Aug 23, 2016	47.93	48.06	47.01	47.82
5263	NASDAQ	AMED	Mon, Aug 22, 2016	46.78	47.83	46.76	47.79
5262	NASDAQ	AMED	Fri, Aug 19, 2016	47.58	47.58	46.74	46.86
5261	NASDAQ	AMED	Thu, Aug 18, 2016	47.76	48.40	47.60	47.90
5260	NASDAQ	AMED	Wed, Aug 17, 2016	48.42	48.49	47.52	47.88
5259	NASDAQ	AMED	Tue, Aug 16, 2016	49.31	49.56	48.38	48.50
5258	NASDAQ	AMED	Mon, Aug 15, 2016	48.52	49.37	48.48	49.27
5257	NASDAQ	AMED	Fri, Aug 12, 2016	48.87	48.99	48.22	48.60
5256	NASDAQ	AMED	Thu, Aug 11, 2016	48.82	49.09	48.35	48.79
5255	NASDAQ	AMED	Wed, Aug 10, 2016	49.57	49.72	48.53	48.69
5254	NASDAQ	AMED	Tue, Aug 9, 2016	49.58	50.31	49.44	49.69
5253	NASDAQ	AMED	Mon, Aug 8, 2016	49.89	50.37	49.26	49.43
5252	NASDAQ	AMED	Fri, Aug 5, 2016	50.87	51.13	49.94	50.21
5251	NASDAQ	AMED	Thu, Aug 4, 2016	51.00	52.11	50.37	50.66
5250	NASDAQ	AMED	Wed, Aug 3, 2016	50.16	51.78	45.48	51.08
5249	NASDAQ	AMED	Tue, Aug 2, 2016	54.16	54.95	51.44	53.78
5248	NASDAQ	AMED	Mon, Aug 1, 2016	53.41	55.16	52.96	55.00
5247	NASDAQ	AMED	Fri, Jul 29, 2016	52.64	53.73	52.29	53.55
5246	NASDAQ	AMED	Thu, Jul 28, 2016	52.43	52.82	52.04	52.52
5245	NASDAQ	AMED	Wed, Jul 27, 2016	53.01	53.04	52.03	52.68
5244	NASDAQ	AMED	Tue, Jul 26, 2016	52.76	53.00	52.20	52.93
5243	NASDAQ	AMED	Mon, Jul 25, 2016	53.42	53.42	52.35	52.52
5242	NASDAQ	AMED	Fri, Jul 22, 2016	53.24	53.82	52.03	53.42
5241	NASDAQ	AMED	Thu, Jul 21, 2016	52.55	53.69	52.41	53.12
5240	NASDAQ	AMED	Wed, Jul 20, 2016	52.29	53.03	52.05	52.61
5239	NASDAQ	AMED	Tue, Jul 19, 2016	52.75	53.17	51.89	52.30
5238	NASDAQ	AMED	Mon, Jul 18, 2016	52.40	52.86	51.96	52.75
5237	NASDAQ	AMED	Fri, Jul 15, 2016	52.47	52.47	51.54	52.31
5236	NASDAQ	AMED	Thu, Jul 14, 2016	53.17	53.17	52.02	52.06
5235	NASDAQ	AMED	Wed, Jul 13, 2016	53.38	53.83	52.54	52.81
5234	NASDAQ	AMED	Tue, Jul 12, 2016	52.42	53.42	52.17	53.18
5233	NASDAQ	AMED	Mon, Jul 11, 2016	52.38	53.22	51.75	52.25
5232	NASDAQ	AMED	Fri, Jul 8, 2016	52.10	52.72	51.41	52.33
5231	NASDAQ	AMED	Thu, Jul 7, 2016	50.87	52.09	50.69	51.70
5230	NASDAQ	AMED	Wed, Jul 6, 2016	49.92	51.10	49.40	50.77
5229	NASDAQ	AMED	Tue, Jul 5, 2016	50.58	50.76	49.69	50.18
5228	NASDAQ	AMED	Fri, Jul 1, 2016	50.29	51.11	49.85	50.97
5227	NASDAQ	AMED	Thu, Jun 30, 2016	49.61	50.52	49.20	50.48
5226	NASDAQ	AMED	Wed, Jun 29, 2016	49.13	49.74	46.12	49.54
5225	NASDAQ	AMED	Tue, Jun 28, 2016	48.79	50.00	48.60	48.74
5224	NASDAQ	AMED	Mon, Jun 27, 2016	48.55	48.93	47.86	48.55
5223	NASDAQ	AMED	Fri, Jun 24, 2016	48.77	50.49	48.51	49.13
5222	NASDAQ	AMED	Thu, Jun 23, 2016	49.79	51.00	49.62	50.91
5221	NASDAQ	AMED	Wed, Jun 22, 2016	49.20	50.00	48.84	49.31
5220	NASDAQ	AMED	Tue, Jun 21, 2016	49.23	49.57	48.49	49.21
5219	NASDAQ	AMED	Mon, Jun 20, 2016	48.52	49.63	48.33	49.07
5218	NASDAQ	AMED	Fri, Jun 17, 2016	50.35	52.82	47.85	48.10
5217	NASDAQ	AMED	Thu, Jun 16, 2016	50.01	50.55	49.55	50.49
5216	NASDAQ	AMED	Wed, Jun 15, 2016	50.45	50.61	49.89	50.38
5215	NASDAQ	AMED	Tue, Jun 14, 2016	50.04	50.67	49.63	50.24
5214	NASDAQ	AMED	Mon, Jun 13, 2016	51.63	52.03	50.09	50.23
5213	NASDAQ	AMED	Fri, Jun 10, 2016	52.34	52.80	51.60	51.80
5212	NASDAQ	AMED	Thu, Jun 9, 2016	54.05	54.42	52.39	52.80
5211	NASDAQ	AMED	Wed, Jun 8, 2016	53.21	54.14	52.76	54.07
5210	NASDAQ	AMED	Tue, Jun 7, 2016	52.95	53.68	52.09	53.47
5209	NASDAQ	AMED	Mon, Jun 6, 2016	52.71	53.48	52.41	53.13
5208	NASDAQ	AMED	Fri, Jun 3, 2016	52.50	52.95	51.97	52.56
5207	NASDAQ	AMED	Thu, Jun 2, 2016	51.93	52.88	51.72	52.86
5206	NASDAQ	AMED	Wed, Jun 1, 2016	50.77	52.05	50.00	51.88
5205	NASDAQ	AMED	Tue, May 31, 2016	50.73	51.08	50.06	50.87
5204	NASDAQ	AMED	Fri, May 27, 2016	51.40	51.40	50.03	50.67
5203	NASDAQ	AMED	Thu, May 26, 2016	51.39	51.45	50.47	51.19
5202	NASDAQ	AMED	Wed, May 25, 2016	52.28	53.02	51.32	51.51
5201	NASDAQ	AMED	Tue, May 24, 2016	50.92	52.48	50.65	52.28
5200	NASDAQ	AMED	Mon, May 23, 2016	50.80	51.26	50.14	50.41
5199	NASDAQ	AMED	Fri, May 20, 2016	51.37	51.41	49.80	50.41
5198	NASDAQ	AMED	Thu, May 19, 2016	51.32	51.98	50.18	51.19
5197	NASDAQ	AMED	Wed, May 18, 2016	50.38	51.96	49.99	51.60
5196	NASDAQ	AMED	Tue, May 17, 2016	50.49	51.70	49.65	50.21
5195	NASDAQ	AMED	Mon, May 16, 2016	50.27	50.86	49.64	50.59
5194	NASDAQ	AMED	Fri, May 13, 2016	50.04	52.29	49.64	50.28
5193	NASDAQ	AMED	Thu, May 12, 2016	51.93	51.93	49.46	49.92
5192	NASDAQ	AMED	Wed, May 11, 2016	52.25	52.25	51.37	51.49
5191	NASDAQ	AMED	Tue, May 10, 2016	52.51	52.51	51.04	51.99
5190	NASDAQ	AMED	Mon, May 9, 2016	50.28	52.40	50.23	51.69
5189	NASDAQ	AMED	Fri, May 6, 2016	49.56	51.25	49.08	51.22
5188	NASDAQ	AMED	Thu, May 5, 2016	49.62	50.35	48.78	49.65
5187	NASDAQ	AMED	Wed, May 4, 2016	50.64	51.39	48.54	49.03
5186	NASDAQ	AMED	Tue, May 3, 2016	52.11	52.85	51.47	51.83
5185	NASDAQ	AMED	Mon, May 2, 2016	51.68	52.84	51.00	52.70
5184	NASDAQ	AMED	Fri, Apr 29, 2016	52.00	53.03	51.10	51.49
5183	NASDAQ	AMED	Thu, Apr 28, 2016	53.13	54.29	52.01	52.14
5182	NASDAQ	AMED	Wed, Apr 27, 2016	52.10	53.24	52.04	53.13
5181	NASDAQ	AMED	Tue, Apr 26, 2016	51.32	52.54	50.47	51.99
5180	NASDAQ	AMED	Mon, Apr 25, 2016	51.55	51.76	51.01	51.57
5179	NASDAQ	AMED	Fri, Apr 22, 2016	50.45	51.85	50.45	51.47
5178	NASDAQ	AMED	Thu, Apr 21, 2016	51.43	51.74	50.23	50.58
5177	NASDAQ	AMED	Wed, Apr 20, 2016	50.85	51.40	49.79	51.30
5176	NASDAQ	AMED	Tue, Apr 19, 2016	49.98	51.23	49.88	50.91
5175	NASDAQ	AMED	Mon, Apr 18, 2016	48.69	49.74	48.39	49.64
5174	NASDAQ	AMED	Fri, Apr 15, 2016	48.61	49.44	48.19	49.07
5173	NASDAQ	AMED	Thu, Apr 14, 2016	47.77	49.00	47.56	48.88
5172	NASDAQ	AMED	Wed, Apr 13, 2016	47.68	48.15	47.25	47.70
5171	NASDAQ	AMED	Tue, Apr 12, 2016	47.77	48.00	46.93	47.51
5170	NASDAQ	AMED	Mon, Apr 11, 2016	48.22	48.76	47.67	47.84
5169	NASDAQ	AMED	Fri, Apr 8, 2016	48.00	48.23	47.44	47.87
5168	NASDAQ	AMED	Thu, Apr 7, 2016	47.45	48.49	47.05	47.74
5167	NASDAQ	AMED	Wed, Apr 6, 2016	47.29	48.68	47.28	47.87
5166	NASDAQ	AMED	Tue, Apr 5, 2016	48.15	48.15	48.15	47.13
5165	NASDAQ	AMED	Mon, Apr 4, 2016	48.70	48.90	47.88	48.15
5164	NASDAQ	AMED	Fri, Apr 1, 2016	48.17	49.32	47.54	48.73
5163	NASDAQ	AMED	Thu, Mar 31, 2016	47.57	48.48	47.47	47.65
5162	NASDAQ	AMED	Wed, Mar 30, 2016	46.63	47.98	46.63	47.65
5161	NASDAQ	AMED	Tue, Mar 29, 2016	44.22	46.56	44.22	44.15
5160	NASDAQ	AMED	Mon, Mar 28, 2016	44.04	44.46	43.61	44.15
5159	NASDAQ	AMED	Thu, Mar 24, 2016	43.75	43.75	43.75	43.76
5158	NASDAQ	AMED	Wed, Mar 23, 2016	43.40	44.42	42.90	43.75
5157	NASDAQ	AMED	Tue, Mar 22, 2016	42.84	43.58	42.51	43.37
5156	NASDAQ	AMED	Mon, Mar 21, 2016	43.57	43.91	42.77	43.21
5155	NASDAQ	AMED	Fri, Mar 18, 2016	41.55	44.00	40.80	43.83
5154	NASDAQ	AMED	Thu, Mar 17, 2016	41.32	41.99	39.76	41.26
5153	NASDAQ	AMED	Wed, Mar 16, 2016	41.04	41.70	40.53	41.57
5152	NASDAQ	AMED	Tue, Mar 15, 2016	41.93	41.93	41.93	41.10
5151	NASDAQ	AMED	Mon, Mar 14, 2016	41.88	42.30	41.51	41.93
5150	NASDAQ	AMED	Fri, Mar 11, 2016	42.01	42.29	41.54	42.10
5149	NASDAQ	AMED	Thu, Mar 10, 2016	43.03	43.48	41.47	42.72
5148	NASDAQ	AMED	Wed, Mar 9, 2016	39.59	43.01	37.45	37.25
5147	NASDAQ	AMED	Tue, Mar 8, 2016	37.91	38.43	37.07	37.25
5146	NASDAQ	AMED	Mon, Mar 7, 2016	37.68	38.95	37.53	38.00
5145	NASDAQ	AMED	Fri, Mar 4, 2016	38.02	38.02	38.02	37.83
5144	NASDAQ	AMED	Thu, Mar 3, 2016	36.89	36.89	36.89	38.02
5143	NASDAQ	AMED	Wed, Mar 2, 2016	37.99	38.17	36.66	37.98
5142	NASDAQ	AMED	Tue, Mar 1, 2016	36.74	36.74	36.74	37.98
5141	NASDAQ	AMED	Mon, Feb 29, 2016	37.99	38.49	36.68	36.74
5140	NASDAQ	AMED	Fri, Feb 26, 2016	37.62	37.62	37.62	38.20
5139	NASDAQ	AMED	Thu, Feb 25, 2016	37.38	37.95	37.22	37.62
5138	NASDAQ	AMED	Wed, Feb 24, 2016	35.84	37.37	35.74	37.35
5137	NASDAQ	AMED	Tue, Feb 23, 2016	36.30	36.86	35.77	36.26
5136	NASDAQ	AMED	Mon, Feb 22, 2016	36.09	37.25	36.09	36.57
5135	NASDAQ	AMED	Fri, Feb 19, 2016	35.72	36.01	35.27	35.82
5134	NASDAQ	AMED	Thu, Feb 18, 2016	37.00	37.02	35.73	35.84
5133	NASDAQ	AMED	Wed, Feb 17, 2016	37.50	38.08	36.89	36.97
5132	NASDAQ	AMED	Tue, Feb 16, 2016	36.34	37.59	35.57	37.37
5131	NASDAQ	AMED	Fri, Feb 12, 2016	35.31	36.10	34.61	36.02
5130	NASDAQ	AMED	Thu, Feb 11, 2016	34.78	35.10	34.01	34.90
5129	NASDAQ	AMED	Wed, Feb 10, 2016	33.34	35.66	33.13	35.15
5128	NASDAQ	AMED	Tue, Feb 9, 2016	31.72	33.61	31.65	33.01
5127	NASDAQ	AMED	Mon, Feb 8, 2016	32.30	32.74	31.16	32.18
5126	NASDAQ	AMED	Fri, Feb 5, 2016	34.46	34.46	31.85	31.85
5125	NASDAQ	AMED	Thu, Feb 4, 2016	33.94	35.01	32.92	34.65
5124	NASDAQ	AMED	Wed, Feb 3, 2016	36.12	36.12	33.01	34.10
5123	NASDAQ	AMED	Tue, Feb 2, 2016	35.68	36.13	35.31	35.95
5122	NASDAQ	AMED	Mon, Feb 1, 2016	35.60	36.27	35.34	36.00
5121	NASDAQ	AMED	Fri, Jan 29, 2016	34.69	35.91	34.57	35.75
5120	NASDAQ	AMED	Thu, Jan 28, 2016	36.98	37.20	34.54	34.69
5119	NASDAQ	AMED	Wed, Jan 27, 2016	37.72	38.05	36.33	36.48
5118	NASDAQ	AMED	Tue, Jan 26, 2016	37.75	38.45	36.85	37.79
5117	NASDAQ	AMED	Mon, Jan 25, 2016	38.28	38.82	37.52	37.64
5116	NASDAQ	AMED	Fri, Jan 22, 2016	38.09	39.04	37.45	38.53
5115	NASDAQ	AMED	Thu, Jan 21, 2016	37.94	39.11	36.88	37.32
5114	NASDAQ	AMED	Wed, Jan 20, 2016	38.20	38.60	36.01	37.74
5113	NASDAQ	AMED	Tue, Jan 19, 2016	38.93	39.98	38.39	38.63
5112	NASDAQ	AMED	Fri, Jan 15, 2016	35.95	37.26	34.30	37.03
5111	NASDAQ	AMED	Thu, Jan 14, 2016	36.20	37.73	35.65	37.10
5110	NASDAQ	AMED	Wed, Jan 13, 2016	38.97	39.32	35.93	36.14
5109	NASDAQ	AMED	Tue, Jan 12, 2016	39.50	40.00	38.76	39.10
5108	NASDAQ	AMED	Mon, Jan 11, 2016	39.22	40.23	38.36	39.12
5107	NASDAQ	AMED	Fri, Jan 8, 2016	38.77	39.35	37.81	38.08
5106	NASDAQ	AMED	Thu, Jan 7, 2016	39.28	39.72	38.43	38.75
5105	NASDAQ	AMED	Wed, Jan 6, 2016	38.58	40.03	38.58	39.95
5104	NASDAQ	AMED	Tue, Jan 5, 2016	39.01	39.90	38.90	39.26
5103	NASDAQ	AMED	Mon, Jan 4, 2016	38.54	39.23	37.52	38.87
5102	NASDAQ	AMED	Thu, Dec 31, 2015	40.12	40.33	39.28	39.32
5101	NASDAQ	AMED	Wed, Dec 30, 2015	41.65	41.92	40.13	40.46
5100	NASDAQ	AMED	Tue, Dec 29, 2015	40.49	41.69	40.48	41.60
5099	NASDAQ	AMED	Mon, Dec 28, 2015	41.00	41.12	39.68	40.31
5098	NASDAQ	AMED	Thu, Dec 24, 2015	41.60	41.99	41.00	41.12
5097	NASDAQ	AMED	Wed, Dec 23, 2015	42.08	42.37	41.33	41.52
5096	NASDAQ	AMED	Tue, Dec 22, 2015	41.50	42.24	41.13	41.93
5095	NASDAQ	AMED	Mon, Dec 21, 2015	41.19	41.46	40.71	41.44
5094	NASDAQ	AMED	Fri, Dec 18, 2015	41.13	41.71	40.78	40.88
5093	NASDAQ	AMED	Thu, Dec 17, 2015	41.08	41.99	41.08	41.38
5092	NASDAQ	AMED	Wed, Dec 16, 2015	41.11	41.55	40.43	41.05
5091	NASDAQ	AMED	Tue, Dec 15, 2015	39.05	40.90	39.05	40.87
5090	NASDAQ	AMED	Mon, Dec 14, 2015	38.82	39.48	38.20	38.76
5089	NASDAQ	AMED	Fri, Dec 11, 2015	37.38	39.26	37.38	38.90
5088	NASDAQ	AMED	Thu, Dec 10, 2015	38.57	39.39	38.02	38.13
5087	NASDAQ	AMED	Wed, Dec 9, 2015	38.97	39.94	38.23	38.47
5086	NASDAQ	AMED	Tue, Dec 8, 2015	38.79	39.26	37.83	39.04
5085	NASDAQ	AMED	Mon, Dec 7, 2015	40.67	40.67	39.08	39.12
5084	NASDAQ	AMED	Fri, Dec 4, 2015	40.97	41.55	40.42	40.58
5083	NASDAQ	AMED	Thu, Dec 3, 2015	42.26	42.41	40.27	41.04
5082	NASDAQ	AMED	Wed, Dec 2, 2015	41.31	42.40	41.31	41.95
5081	NASDAQ	AMED	Tue, Dec 1, 2015	40.90	41.43	40.06	41.41
5080	NASDAQ	AMED	Mon, Nov 30, 2015	41.84	42.00	40.52	40.59
5079	NASDAQ	AMED	Fri, Nov 27, 2015	41.29	42.53	41.03	41.71
5078	NASDAQ	AMED	Wed, Nov 25, 2015	41.18	41.75	39.54	41.09
5077	NASDAQ	AMED	Tue, Nov 24, 2015	41.58	41.69	40.79	41.03
5076	NASDAQ	AMED	Mon, Nov 23, 2015	41.25	42.14	40.52	41.76
5075	NASDAQ	AMED	Fri, Nov 20, 2015	40.15	41.92	39.86	41.60
5074	NASDAQ	AMED	Thu, Nov 19, 2015	40.72	40.73	39.76	39.88
5073	NASDAQ	AMED	Wed, Nov 18, 2015	40.62	41.32	40.18	40.94
5072	NASDAQ	AMED	Tue, Nov 17, 2015	40.15	40.89	39.56	40.62
5071	NASDAQ	AMED	Mon, Nov 16, 2015	40.04	40.21	39.52	39.91
5070	NASDAQ	AMED	Fri, Nov 13, 2015	40.27	40.27	39.78	40.02
5069	NASDAQ	AMED	Thu, Nov 12, 2015	40.84	41.17	40.18	40.51
5068	NASDAQ	AMED	Wed, Nov 11, 2015	42.28	42.85	40.64	41.03
5067	NASDAQ	AMED	Tue, Nov 10, 2015	43.59	43.98	43.26	43.48
5066	NASDAQ	AMED	Mon, Nov 9, 2015	44.71	45.00	43.05	43.72
5065	NASDAQ	AMED	Fri, Nov 6, 2015	43.65	44.98	42.72	44.86
5064	NASDAQ	AMED	Thu, Nov 5, 2015	41.08	44.48	40.98	43.87
5063	NASDAQ	AMED	Wed, Nov 4, 2015	40.27	40.81	40.02	40.48
5062	NASDAQ	AMED	Tue, Nov 3, 2015	40.43	40.98	39.19	39.89
5061	NASDAQ	AMED	Mon, Nov 2, 2015	39.58	40.63	39.38	40.41
5060	NASDAQ	AMED	Fri, Oct 30, 2015	39.61	39.92	39.17	39.58
5059	NASDAQ	AMED	Thu, Oct 29, 2015	40.00	40.47	39.30	39.68
5058	NASDAQ	AMED	Wed, Oct 28, 2015	39.97	40.68	38.73	40.11
5057	NASDAQ	AMED	Tue, Oct 27, 2015	38.82	40.24	38.82	39.96
5056	NASDAQ	AMED	Mon, Oct 26, 2015	38.36	40.18	38.17	39.13
5055	NASDAQ	AMED	Fri, Oct 23, 2015	35.86	38.70	35.25	38.55
5054	NASDAQ	AMED	Thu, Oct 22, 2015	39.90	40.39	34.72	35.27
5053	NASDAQ	AMED	Wed, Oct 21, 2015	40.69	41.01	39.56	40.51
5052	NASDAQ	AMED	Tue, Oct 20, 2015	40.99	41.74	39.94	40.54
5051	NASDAQ	AMED	Mon, Oct 19, 2015	39.66	40.99	39.60	40.91
5050	NASDAQ	AMED	Fri, Oct 16, 2015	39.58	40.47	39.02	39.78
5049	NASDAQ	AMED	Thu, Oct 15, 2015	37.90	39.40	37.58	39.40
5048	NASDAQ	AMED	Wed, Oct 14, 2015	38.23	39.09	37.53	38.14
5047	NASDAQ	AMED	Tue, Oct 13, 2015	37.86	38.97	37.80	38.06
5046	NASDAQ	AMED	Mon, Oct 12, 2015	38.04	38.25	37.42	37.90
5045	NASDAQ	AMED	Fri, Oct 9, 2015	36.91	38.34	36.66	38.05
5044	NASDAQ	AMED	Thu, Oct 8, 2015	36.38	36.98	35.65	36.74
5043	NASDAQ	AMED	Wed, Oct 7, 2015	36.08	36.93	35.57	36.58
5042	NASDAQ	AMED	Tue, Oct 6, 2015	35.80	36.60	35.27	36.00
5041	NASDAQ	AMED	Mon, Oct 5, 2015	36.89	37.03	34.97	35.92
5040	NASDAQ	AMED	Fri, Oct 2, 2015	35.40	36.98	35.35	36.53
5039	NASDAQ	AMED	Thu, Oct 1, 2015	37.86	38.42	35.20	35.69
5038	NASDAQ	AMED	Wed, Sep 30, 2015	37.26	38.37	36.62	37.97
5037	NASDAQ	AMED	Tue, Sep 29, 2015	38.34	38.59	36.11	36.91
5036	NASDAQ	AMED	Mon, Sep 28, 2015	41.07	41.09	36.91	38.21
5035	NASDAQ	AMED	Fri, Sep 25, 2015	42.85	43.19	40.80	41.04
5034	NASDAQ	AMED	Thu, Sep 24, 2015	42.33	42.62	41.28	42.41
5033	NASDAQ	AMED	Wed, Sep 23, 2015	41.49	42.93	41.18	42.50
5032	NASDAQ	AMED	Tue, Sep 22, 2015	40.69	41.52	40.27	41.49
5031	NASDAQ	AMED	Mon, Sep 21, 2015	41.43	42.52	40.52	41.02
5030	NASDAQ	AMED	Fri, Sep 18, 2015	41.94	42.67	40.74	40.93
5029	NASDAQ	AMED	Thu, Sep 17, 2015	41.38	43.09	41.16	42.58
5028	NASDAQ	AMED	Wed, Sep 16, 2015	41.32	41.51	41.02	41.22
5027	NASDAQ	AMED	Tue, Sep 15, 2015	41.17	41.56	40.53	41.39
5026	NASDAQ	AMED	Mon, Sep 14, 2015	41.41	42.35	40.08	41.29
5025	NASDAQ	AMED	Fri, Sep 11, 2015	40.37	41.61	39.57	41.29
5024	NASDAQ	AMED	Thu, Sep 10, 2015	41.54	41.70	39.52	40.37
5023	NASDAQ	AMED	Wed, Sep 9, 2015	42.50	43.63	41.60	41.83
5022	NASDAQ	AMED	Tue, Sep 8, 2015	40.26	41.49	40.03	41.36
5021	NASDAQ	AMED	Fri, Sep 4, 2015	39.94	40.44	39.34	39.75
5020	NASDAQ	AMED	Thu, Sep 3, 2015	41.21	42.65	40.33	40.43
5019	NASDAQ	AMED	Wed, Sep 2, 2015	39.58	41.19	38.50	41.14
5018	NASDAQ	AMED	Tue, Sep 1, 2015	38.66	39.56	37.90	39.36
5017	NASDAQ	AMED	Mon, Aug 31, 2015	38.75	39.57	38.29	38.64
5016	NASDAQ	AMED	Fri, Aug 28, 2015	38.99	39.40	38.53	39.09
5015	NASDAQ	AMED	Thu, Aug 27, 2015	38.66	39.44	38.16	38.98
5014	NASDAQ	AMED	Wed, Aug 26, 2015	38.44	38.98	37.10	38.52
5013	NASDAQ	AMED	Tue, Aug 25, 2015	38.24	38.78	37.47	37.55
5012	NASDAQ	AMED	Mon, Aug 24, 2015	38.48	39.44	36.31	36.92
5011	NASDAQ	AMED	Fri, Aug 21, 2015	40.06	41.11	40.02	40.50
5010	NASDAQ	AMED	Thu, Aug 20, 2015	43.67	43.90	40.59	40.72
5009	NASDAQ	AMED	Wed, Aug 19, 2015	45.32	45.81	43.95	43.97
5008	NASDAQ	AMED	Tue, Aug 18, 2015	45.54	46.48	45.37	45.51
5007	NASDAQ	AMED	Mon, Aug 17, 2015	45.11	45.83	44.78	45.47
5006	NASDAQ	AMED	Fri, Aug 14, 2015	45.16	45.59	44.50	45.38
5005	NASDAQ	AMED	Thu, Aug 13, 2015	45.48	45.98	44.81	45.08
5004	NASDAQ	AMED	Wed, Aug 12, 2015	45.08	45.74	44.42	45.59
5003	NASDAQ	AMED	Tue, Aug 11, 2015	45.60	46.79	45.16	45.43
5002	NASDAQ	AMED	Mon, Aug 10, 2015	47.03	47.47	45.47	46.11
5001	NASDAQ	AMED	Fri, Aug 7, 2015	45.92	47.00	45.54	46.65
5000	NASDAQ	AMED	Thu, Aug 6, 2015	46.69	47.90	45.67	46.10
4999	NASDAQ	AMED	Wed, Aug 5, 2015	47.51	48.34	45.55	46.62
4998	NASDAQ	AMED	Tue, Aug 4, 2015	44.81	47.52	44.68	47.44
4997	NASDAQ	AMED	Mon, Aug 3, 2015	43.90	45.25	43.90	44.88
4996	NASDAQ	AMED	Fri, Jul 31, 2015	43.07	44.84	42.89	43.63
4995	NASDAQ	AMED	Thu, Jul 30, 2015	41.00	42.76	40.42	42.75
4994	NASDAQ	AMED	Wed, Jul 29, 2015	46.40	46.40	40.28	41.13
4993	NASDAQ	AMED	Tue, Jul 28, 2015	43.97	44.26	42.79	44.15
4992	NASDAQ	AMED	Mon, Jul 27, 2015	43.94	44.11	42.62	43.44
4991	NASDAQ	AMED	Fri, Jul 24, 2015	44.79	45.10	43.91	44.18
4990	NASDAQ	AMED	Thu, Jul 23, 2015	44.62	45.70	44.37	44.68
4989	NASDAQ	AMED	Wed, Jul 22, 2015	43.35	44.72	43.18	44.69
4988	NASDAQ	AMED	Tue, Jul 21, 2015	43.97	44.37	42.71	43.55
4987	NASDAQ	AMED	Mon, Jul 20, 2015	44.78	44.94	43.50	43.82
4986	NASDAQ	AMED	Fri, Jul 17, 2015	44.31	44.78	43.71	44.69
4985	NASDAQ	AMED	Thu, Jul 16, 2015	42.93	44.21	42.64	44.13
4984	NASDAQ	AMED	Wed, Jul 15, 2015	42.27	42.74	41.55	42.45
4983	NASDAQ	AMED	Tue, Jul 14, 2015	41.78	42.72	41.62	42.11
4982	NASDAQ	AMED	Mon, Jul 13, 2015	41.81	42.35	41.72	42.10
4981	NASDAQ	AMED	Fri, Jul 10, 2015	41.27	41.76	40.83	41.52
4980	NASDAQ	AMED	Thu, Jul 9, 2015	42.03	42.15	40.75	40.94
4979	NASDAQ	AMED	Wed, Jul 8, 2015	41.03	41.88	41.03	41.68
4978	NASDAQ	AMED	Tue, Jul 7, 2015	41.00	41.67	40.31	41.44
4977	NASDAQ	AMED	Mon, Jul 6, 2015	40.59	41.26	40.55	41.13
4976	NASDAQ	AMED	Thu, Jul 2, 2015	40.65	41.27	40.32	40.86
4975	NASDAQ	AMED	Wed, Jul 1, 2015	40.82	41.28	39.11	40.62
4974	NASDAQ	AMED	Tue, Jun 30, 2015	39.96	40.36	39.24	39.73
4973	NASDAQ	AMED	Mon, Jun 29, 2015	38.93	40.95	38.93	39.78
4972	NASDAQ	AMED	Fri, Jun 26, 2015	39.88	40.37	38.93	39.32
4971	NASDAQ	AMED	Thu, Jun 25, 2015	39.51	40.37	39.00	39.96
4970	NASDAQ	AMED	Wed, Jun 24, 2015	40.00	40.70	39.06	39.49
4969	NASDAQ	AMED	Tue, Jun 23, 2015	42.01	42.48	39.93	40.44
4968	NASDAQ	AMED	Mon, Jun 22, 2015	42.69	43.61	42.14	42.20
4967	NASDAQ	AMED	Fri, Jun 19, 2015	42.05	42.98	41.80	42.34
4966	NASDAQ	AMED	Thu, Jun 18, 2015	40.44	41.09	40.20	40.93
4965	NASDAQ	AMED	Wed, Jun 17, 2015	39.43	40.24	39.17	40.17
4964	NASDAQ	AMED	Tue, Jun 16, 2015	37.83	39.66	37.83	39.18
4963	NASDAQ	AMED	Mon, Jun 15, 2015	38.11	38.35	37.62	37.98
4962	NASDAQ	AMED	Fri, Jun 12, 2015	37.31	38.42	37.22	38.23
4961	NASDAQ	AMED	Thu, Jun 11, 2015	37.16	37.62	36.94	37.50
4960	NASDAQ	AMED	Wed, Jun 10, 2015	36.68	37.69	36.51	37.40
4959	NASDAQ	AMED	Tue, Jun 9, 2015	35.70	37.63	35.69	36.11
4958	NASDAQ	AMED	Mon, Jun 8, 2015	34.22	35.32	33.63	34.64
4957	NASDAQ	AMED	Fri, Jun 5, 2015	33.16	34.28	33.16	34.14
4956	NASDAQ	AMED	Thu, Jun 4, 2015	32.82	33.38	32.62	33.30
4955	NASDAQ	AMED	Wed, Jun 3, 2015	32.73	33.10	31.94	33.04
4954	NASDAQ	AMED	Tue, Jun 2, 2015	31.86	32.98	31.80	32.56
4953	NASDAQ	AMED	Mon, Jun 1, 2015	31.14	32.45	31.11	32.05
4952	NASDAQ	AMED	Fri, May 29, 2015	31.19	31.37	30.08	31.02
4951	NASDAQ	AMED	Thu, May 28, 2015	31.67	31.98	31.13	31.83
4950	NASDAQ	AMED	Wed, May 27, 2015	29.95	31.74	29.87	31.67
4949	NASDAQ	AMED	Tue, May 26, 2015	28.74	29.61	28.71	29.13
4948	NASDAQ	AMED	Fri, May 22, 2015	28.93	29.38	28.70	28.98
4947	NASDAQ	AMED	Thu, May 21, 2015	29.20	29.35	28.92	28.99
4946	NASDAQ	AMED	Wed, May 20, 2015	29.01	29.42	28.74	29.25
4945	NASDAQ	AMED	Tue, May 19, 2015	28.73	29.20	28.56	28.85
4944	NASDAQ	AMED	Mon, May 18, 2015	28.40	28.98	28.32	28.79
4943	NASDAQ	AMED	Fri, May 15, 2015	28.41	28.73	28.39	28.49
4942	NASDAQ	AMED	Thu, May 14, 2015	28.18	28.61	27.81	28.53
4941	NASDAQ	AMED	Wed, May 13, 2015	28.33	28.56	28.01	28.03
4940	NASDAQ	AMED	Tue, May 12, 2015	28.26	28.58	27.67	28.30
4939	NASDAQ	AMED	Mon, May 11, 2015	28.05	28.73	28.05	28.44
4938	NASDAQ	AMED	Fri, May 8, 2015	28.07	28.31	27.87	27.99
4937	NASDAQ	AMED	Thu, May 7, 2015	27.64	28.15	27.37	27.78
4936	NASDAQ	AMED	Wed, May 6, 2015	27.86	28.09	27.40	27.79
4935	NASDAQ	AMED	Tue, May 5, 2015	27.47	28.63	27.00	27.90
4934	NASDAQ	AMED	Mon, May 4, 2015	26.05	27.92	26.05	27.68
4933	NASDAQ	AMED	Fri, May 1, 2015	28.18	28.18	27.02	27.35
4932	NASDAQ	AMED	Thu, Apr 30, 2015	27.79	29.18	27.75	27.81
4931	NASDAQ	AMED	Wed, Apr 29, 2015	28.29	28.87	27.40	27.86
4930	NASDAQ	AMED	Tue, Apr 28, 2015	25.32	26.38	24.81	26.23
4929	NASDAQ	AMED	Mon, Apr 27, 2015	26.95	27.19	25.14	25.42
4928	NASDAQ	AMED	Fri, Apr 24, 2015	26.90	27.19	26.64	26.82
4927	NASDAQ	AMED	Thu, Apr 23, 2015	25.92	26.99	25.91	26.82
4926	NASDAQ	AMED	Wed, Apr 22, 2015	25.96	26.23	25.48	26.07
4925	NASDAQ	AMED	Tue, Apr 21, 2015	26.01	26.28	25.90	26.04
4924	NASDAQ	AMED	Mon, Apr 20, 2015	25.45	26.23	25.44	25.89
4923	NASDAQ	AMED	Fri, Apr 17, 2015	25.65	25.89	25.37	25.43
4922	NASDAQ	AMED	Thu, Apr 16, 2015	25.96	26.17	25.68	25.85
4921	NASDAQ	AMED	Wed, Apr 15, 2015	26.17	26.39	26.08	26.11
4920	NASDAQ	AMED	Tue, Apr 14, 2015	26.42	26.58	26.00	26.14
4919	NASDAQ	AMED	Mon, Apr 13, 2015	26.30	26.87	26.30	26.47
4918	NASDAQ	AMED	Fri, Apr 10, 2015	26.45	26.66	26.28	26.38
4917	NASDAQ	AMED	Thu, Apr 9, 2015	26.14	26.46	25.98	26.36
4916	NASDAQ	AMED	Wed, Apr 8, 2015	26.31	26.67	25.93	26.14
4915	NASDAQ	AMED	Tue, Apr 7, 2015	26.77	27.06	26.33	26.43
4914	NASDAQ	AMED	Mon, Apr 6, 2015	26.81	27.14	26.54	26.80
4913	NASDAQ	AMED	Thu, Apr 2, 2015	27.52	27.90	26.96	27.21
4912	NASDAQ	AMED	Wed, Apr 1, 2015	26.74	27.48	26.69	27.45
4911	NASDAQ	AMED	Tue, Mar 31, 2015	26.67	27.02	26.56	26.78
4910	NASDAQ	AMED	Mon, Mar 30, 2015	26.88	27.00	26.56	26.79
4909	NASDAQ	AMED	Fri, Mar 27, 2015	26.63	27.05	26.40	26.68
4908	NASDAQ	AMED	Thu, Mar 26, 2015	26.96	27.05	26.50	26.58
4907	NASDAQ	AMED	Wed, Mar 25, 2015	27.72	28.01	26.93	27.00
4906	NASDAQ	AMED	Tue, Mar 24, 2015	27.68	27.82	27.31	27.65
4905	NASDAQ	AMED	Mon, Mar 23, 2015	26.75	27.85	26.75	27.76
4904	NASDAQ	AMED	Fri, Mar 20, 2015	27.19	27.38	26.70	26.74
4903	NASDAQ	AMED	Thu, Mar 19, 2015	26.87	27.19	26.70	26.99
4902	NASDAQ	AMED	Wed, Mar 18, 2015	27.16	27.47	26.16	26.99
4901	NASDAQ	AMED	Tue, Mar 17, 2015	27.36	27.52	26.92	27.19
4900	NASDAQ	AMED	Mon, Mar 16, 2015	27.29	28.00	27.29	27.50
4899	NASDAQ	AMED	Fri, Mar 13, 2015	27.23	27.76	26.83	27.16
4898	NASDAQ	AMED	Thu, Mar 12, 2015	27.38	27.69	27.02	27.33
4897	NASDAQ	AMED	Wed, Mar 11, 2015	27.72	27.98	27.22	27.31
4896	NASDAQ	AMED	Tue, Mar 10, 2015	27.05	27.98	26.86	27.63
4895	NASDAQ	AMED	Mon, Mar 9, 2015	27.58	27.80	26.74	27.43
4894	NASDAQ	AMED	Fri, Mar 6, 2015	28.05	28.64	27.58	27.62
4893	NASDAQ	AMED	Thu, Mar 5, 2015	29.61	29.87	25.83	28.35
4892	NASDAQ	AMED	Wed, Mar 4, 2015	29.31	30.33	27.96	29.43
4891	NASDAQ	AMED	Tue, Mar 3, 2015	30.92	31.14	29.50	29.96
4890	NASDAQ	AMED	Mon, Mar 2, 2015	30.24	31.20	30.20	30.89
4889	NASDAQ	AMED	Fri, Feb 27, 2015	30.99	31.27	30.09	30.17
4888	NASDAQ	AMED	Thu, Feb 26, 2015	29.61	30.94	29.58	30.90
4887	NASDAQ	AMED	Wed, Feb 25, 2015	28.72	29.66	28.25	29.61
4886	NASDAQ	AMED	Tue, Feb 24, 2015	29.29	29.45	28.55	28.77
4885	NASDAQ	AMED	Mon, Feb 23, 2015	28.52	29.35	28.36	29.17
4884	NASDAQ	AMED	Fri, Feb 20, 2015	28.56	28.86	28.35	28.69
4883	NASDAQ	AMED	Thu, Feb 19, 2015	28.94	29.14	28.46	28.51
4882	NASDAQ	AMED	Wed, Feb 18, 2015	28.39	29.00	28.21	28.94
4881	NASDAQ	AMED	Tue, Feb 17, 2015	28.72	28.95	28.29	28.52
4880	NASDAQ	AMED	Fri, Feb 13, 2015	28.39	28.76	27.91	28.62
4879	NASDAQ	AMED	Thu, Feb 12, 2015	28.95	29.40	28.35	28.46
4878	NASDAQ	AMED	Wed, Feb 11, 2015	28.50	29.28	28.29	28.89
4877	NASDAQ	AMED	Tue, Feb 10, 2015	28.37	28.72	28.17	28.51
4876	NASDAQ	AMED	Mon, Feb 9, 2015	28.10	28.63	28.00	28.27
4875	NASDAQ	AMED	Fri, Feb 6, 2015	28.38	28.66	28.04	28.30
4874	NASDAQ	AMED	Thu, Feb 5, 2015	27.99	28.47	27.94	28.31
4873	NASDAQ	AMED	Wed, Feb 4, 2015	27.70	28.20	27.44	27.96
4872	NASDAQ	AMED	Tue, Feb 3, 2015	27.90	28.26	27.61	27.76
4871	NASDAQ	AMED	Mon, Feb 2, 2015	28.34	28.34	27.52	27.92
4870	NASDAQ	AMED	Fri, Jan 30, 2015	28.62	28.86	28.10	28.18
4869	NASDAQ	AMED	Thu, Jan 29, 2015	29.00	29.07	28.02	28.86
4868	NASDAQ	AMED	Wed, Jan 28, 2015	29.16	30.02	28.86	29.06
4867	NASDAQ	AMED	Tue, Jan 27, 2015	28.80	29.15	28.59	29.00
4866	NASDAQ	AMED	Mon, Jan 26, 2015	28.75	29.06	28.57	29.05
4865	NASDAQ	AMED	Fri, Jan 23, 2015	28.99	29.17	28.42	28.68
4864	NASDAQ	AMED	Thu, Jan 22, 2015	28.21	29.08	27.91	28.99
4863	NASDAQ	AMED	Wed, Jan 21, 2015	28.00	28.39	27.68	27.95
4862	NASDAQ	AMED	Tue, Jan 20, 2015	28.26	28.42	27.99	28.14
4861	NASDAQ	AMED	Fri, Jan 16, 2015	27.63	28.34	27.46	28.26
4860	NASDAQ	AMED	Thu, Jan 15, 2015	28.74	28.99	27.37	27.74
4859	NASDAQ	AMED	Wed, Jan 14, 2015	27.48	28.62	27.14	28.57
4858	NASDAQ	AMED	Tue, Jan 13, 2015	28.22	28.58	27.51	27.88
4857	NASDAQ	AMED	Mon, Jan 12, 2015	27.95	28.48	27.82	27.96
4856	NASDAQ	AMED	Fri, Jan 9, 2015	28.52	29.04	28.03	28.11
4855	NASDAQ	AMED	Thu, Jan 8, 2015	27.86	28.46	27.72	28.41
4854	NASDAQ	AMED	Wed, Jan 7, 2015	27.71	27.84	27.17	27.60
4853	NASDAQ	AMED	Tue, Jan 6, 2015	28.06	28.34	27.11	27.56
4852	NASDAQ	AMED	Mon, Jan 5, 2015	28.81	28.81	27.76	28.04
4851	NASDAQ	AMED	Fri, Jan 2, 2015	29.41	29.99	28.46	28.94
4850	NASDAQ	AMED	Wed, Dec 31, 2014	30.17	30.48	29.25	29.35
4849	NASDAQ	AMED	Tue, Dec 30, 2014	29.62	30.19	29.52	30.07
4848	NASDAQ	AMED	Mon, Dec 29, 2014	29.45	29.88	29.43	29.62
4847	NASDAQ	AMED	Fri, Dec 26, 2014	29.07	29.83	29.07	29.54
4846	NASDAQ	AMED	Wed, Dec 24, 2014	29.14	29.14	28.96	28.97
4845	NASDAQ	AMED	Tue, Dec 23, 2014	29.06	29.16	28.59	29.05
4844	NASDAQ	AMED	Mon, Dec 22, 2014	27.86	29.15	27.38	28.95
4843	NASDAQ	AMED	Fri, Dec 19, 2014	27.85	28.60	27.44	27.91
4842	NASDAQ	AMED	Thu, Dec 18, 2014	28.00	28.48	27.68	27.88
4841	NASDAQ	AMED	Wed, Dec 17, 2014	26.59	27.70	26.21	27.67
4840	NASDAQ	AMED	Tue, Dec 16, 2014	26.58	27.19	26.34	26.65
4839	NASDAQ	AMED	Mon, Dec 15, 2014	26.87	27.39	26.12	26.56
4838	NASDAQ	AMED	Fri, Dec 12, 2014	26.83	27.42	26.56	26.81
4837	NASDAQ	AMED	Thu, Dec 11, 2014	26.92	27.85	26.92	27.13
4836	NASDAQ	AMED	Wed, Dec 10, 2014	27.05	27.29	26.48	26.84
4835	NASDAQ	AMED	Tue, Dec 9, 2014	25.96	27.12	25.66	27.12
4834	NASDAQ	AMED	Mon, Dec 8, 2014	26.08	27.07	25.77	26.17
4833	NASDAQ	AMED	Fri, Dec 5, 2014	25.99	26.68	25.99	26.19
4832	NASDAQ	AMED	Thu, Dec 4, 2014	26.26	26.34	25.78	25.96
4831	NASDAQ	AMED	Wed, Dec 3, 2014	26.09	26.71	25.85	26.41
4830	NASDAQ	AMED	Tue, Dec 2, 2014	25.98	26.31	25.71	26.11
4829	NASDAQ	AMED	Mon, Dec 1, 2014	26.09	26.15	25.57	25.61
4828	NASDAQ	AMED	Fri, Nov 28, 2014	25.82	26.25	25.38	25.42
4827	NASDAQ	AMED	Wed, Nov 26, 2014	26.14	26.18	25.53	25.79
4826	NASDAQ	AMED	Tue, Nov 25, 2014	26.17	26.54	25.82	26.10
4825	NASDAQ	AMED	Mon, Nov 24, 2014	25.33	26.29	25.33	26.04
4824	NASDAQ	AMED	Fri, Nov 21, 2014	25.88	25.96	24.91	25.35
4823	NASDAQ	AMED	Thu, Nov 20, 2014	24.83	25.63	24.75	25.61
4822	NASDAQ	AMED	Wed, Nov 19, 2014	25.08	25.30	24.71	24.89
4821	NASDAQ	AMED	Tue, Nov 18, 2014	24.91	25.41	24.82	25.06
4820	NASDAQ	AMED	Mon, Nov 17, 2014	25.25	25.50	24.74	24.81
4819	NASDAQ	AMED	Fri, Nov 14, 2014	25.11	25.42	24.85	25.25
4818	NASDAQ	AMED	Thu, Nov 13, 2014	25.17	25.66	24.82	25.63
4817	NASDAQ	AMED	Wed, Nov 12, 2014	24.80	25.27	24.67	25.11
4816	NASDAQ	AMED	Tue, Nov 11, 2014	25.07	25.37	24.81	24.95
4815	NASDAQ	AMED	Mon, Nov 10, 2014	24.85	25.33	24.74	25.14
4814	NASDAQ	AMED	Fri, Nov 7, 2014	25.01	25.74	24.62	24.79
4813	NASDAQ	AMED	Thu, Nov 6, 2014	25.51	25.81	25.00	25.17
4812	NASDAQ	AMED	Wed, Nov 5, 2014	26.65	26.73	25.18	25.54
4811	NASDAQ	AMED	Tue, Nov 4, 2014	25.85	26.57	25.60	26.50
4810	NASDAQ	AMED	Mon, Nov 3, 2014	26.03	26.28	25.47	25.81
4809	NASDAQ	AMED	Fri, Oct 31, 2014	25.80	26.34	25.33	26.10
4808	NASDAQ	AMED	Thu, Oct 30, 2014	25.20	25.91	24.94	25.28
4807	NASDAQ	AMED	Wed, Oct 29, 2014	24.18	26.00	23.95	25.22
4806	NASDAQ	AMED	Tue, Oct 28, 2014	21.70	22.00	21.26	21.76
4805	NASDAQ	AMED	Mon, Oct 27, 2014	21.74	21.74	21.07	21.48
4804	NASDAQ	AMED	Fri, Oct 24, 2014	21.95	21.99	21.16	21.80
4803	NASDAQ	AMED	Thu, Oct 23, 2014	21.77	22.20	21.61	21.94
4802	NASDAQ	AMED	Wed, Oct 22, 2014	21.51	22.06	21.45	21.58
4801	NASDAQ	AMED	Tue, Oct 21, 2014	21.72	21.75	21.16	21.51
4800	NASDAQ	AMED	Mon, Oct 20, 2014	20.63	21.58	20.60	21.58
4799	NASDAQ	AMED	Fri, Oct 17, 2014	21.05	21.36	20.67	20.70
4798	NASDAQ	AMED	Thu, Oct 16, 2014	20.40	21.08	20.40	20.77
4797	NASDAQ	AMED	Wed, Oct 15, 2014	19.91	20.88	19.39	20.76
4796	NASDAQ	AMED	Tue, Oct 14, 2014	20.70	20.98	20.17	20.21
4795	NASDAQ	AMED	Mon, Oct 13, 2014	20.12	20.98	19.87	20.46
4794	NASDAQ	AMED	Fri, Oct 10, 2014	19.99	20.79	19.99	20.15
4793	NASDAQ	AMED	Thu, Oct 9, 2014	20.60	20.82	19.99	20.08
4792	NASDAQ	AMED	Wed, Oct 8, 2014	19.58	20.51	19.34	20.49
4791	NASDAQ	AMED	Tue, Oct 7, 2014	19.69	20.11	19.57	19.59
4790	NASDAQ	AMED	Mon, Oct 6, 2014	20.35	20.35	19.54	19.87
4789	NASDAQ	AMED	Fri, Oct 3, 2014	20.30	20.43	20.02	20.32
4788	NASDAQ	AMED	Thu, Oct 2, 2014	19.57	20.16	19.03	20.12
4787	NASDAQ	AMED	Wed, Oct 1, 2014	20.10	20.10	19.46	19.57
4786	NASDAQ	AMED	Tue, Sep 30, 2014	20.49	20.75	20.10	20.17
4785	NASDAQ	AMED	Mon, Sep 29, 2014	20.41	20.78	20.17	20.48
4784	NASDAQ	AMED	Fri, Sep 26, 2014	20.51	20.92	20.20	20.60
4783	NASDAQ	AMED	Thu, Sep 25, 2014	21.21	21.36	20.26	20.49
4782	NASDAQ	AMED	Wed, Sep 24, 2014	20.32	21.39	19.92	21.17
4781	NASDAQ	AMED	Tue, Sep 23, 2014	20.29	20.51	20.10	20.20
4780	NASDAQ	AMED	Mon, Sep 22, 2014	20.26	20.48	19.98	20.41
4779	NASDAQ	AMED	Fri, Sep 19, 2014	20.72	20.84	19.90	20.31
4778	NASDAQ	AMED	Thu, Sep 18, 2014	20.50	20.86	20.18	20.60
4777	NASDAQ	AMED	Wed, Sep 17, 2014	20.41	20.65	20.19	20.34
4776	NASDAQ	AMED	Tue, Sep 16, 2014	20.36	20.49	20.02	20.32
4775	NASDAQ	AMED	Mon, Sep 15, 2014	20.48	20.71	20.02	20.43
4774	NASDAQ	AMED	Fri, Sep 12, 2014	20.72	20.78	20.43	20.54
4773	NASDAQ	AMED	Thu, Sep 11, 2014	20.59	20.92	20.50	20.78
4772	NASDAQ	AMED	Wed, Sep 10, 2014	20.38	20.91	20.33	20.70
4771	NASDAQ	AMED	Tue, Sep 9, 2014	21.00	21.33	20.26	20.32
4770	NASDAQ	AMED	Mon, Sep 8, 2014	20.40	21.55	20.34	21.08
4769	NASDAQ	AMED	Fri, Sep 5, 2014	20.20	20.48	20.10	20.39
4768	NASDAQ	AMED	Thu, Sep 4, 2014	20.53	20.76	20.25	20.27
4767	NASDAQ	AMED	Wed, Sep 3, 2014	20.79	21.00	20.36	20.48
4766	NASDAQ	AMED	Tue, Sep 2, 2014	20.96	21.21	20.54	20.74
4765	NASDAQ	AMED	Fri, Aug 29, 2014	20.88	21.08	20.83	20.92
4764	NASDAQ	AMED	Thu, Aug 28, 2014	20.76	20.98	20.52	20.76
4763	NASDAQ	AMED	Wed, Aug 27, 2014	21.06	21.11	20.92	20.94
4762	NASDAQ	AMED	Tue, Aug 26, 2014	21.09	21.30	20.95	21.08
4761	NASDAQ	AMED	Mon, Aug 25, 2014	21.32	21.37	20.89	21.09
4760	NASDAQ	AMED	Fri, Aug 22, 2014	21.13	21.37	20.94	21.24
4759	NASDAQ	AMED	Thu, Aug 21, 2014	21.16	21.43	20.55	21.17
4758	NASDAQ	AMED	Wed, Aug 20, 2014	21.43	21.58	21.00	21.19
4757	NASDAQ	AMED	Tue, Aug 19, 2014	21.52	21.91	21.46	21.55
4756	NASDAQ	AMED	Mon, Aug 18, 2014	21.49	21.84	21.30	21.59
4755	NASDAQ	AMED	Fri, Aug 15, 2014	21.58	21.85	21.10	21.30
4754	NASDAQ	AMED	Thu, Aug 14, 2014	21.65	21.90	21.00	21.37
4753	NASDAQ	AMED	Wed, Aug 13, 2014	20.88	21.78	20.49	21.58
4752	NASDAQ	AMED	Tue, Aug 12, 2014	20.88	21.21	20.60	20.86
4751	NASDAQ	AMED	Mon, Aug 11, 2014	21.32	21.35	20.75	20.90
4750	NASDAQ	AMED	Fri, Aug 8, 2014	20.85	21.35	20.54	21.28
4749	NASDAQ	AMED	Thu, Aug 7, 2014	21.78	22.02	20.79	20.90
4748	NASDAQ	AMED	Wed, Aug 6, 2014	21.61	22.17	21.39	21.78
4747	NASDAQ	AMED	Tue, Aug 5, 2014	21.46	22.58	21.26	21.78
4746	NASDAQ	AMED	Mon, Aug 4, 2014	19.51	21.86	19.45	21.63
4745	NASDAQ	AMED	Fri, Aug 1, 2014	20.11	20.31	19.36	19.49
4744	NASDAQ	AMED	Thu, Jul 31, 2014	19.76	20.35	19.03	20.18
4743	NASDAQ	AMED	Wed, Jul 30, 2014	17.00	20.93	16.51	20.16
4742	NASDAQ	AMED	Tue, Jul 29, 2014	15.86	16.14	15.70	16.07
4741	NASDAQ	AMED	Mon, Jul 28, 2014	15.86	16.08	15.65	15.84
4740	NASDAQ	AMED	Fri, Jul 25, 2014	15.97	16.16	15.71	15.88
4739	NASDAQ	AMED	Thu, Jul 24, 2014	16.05	16.36	15.93	16.12
4738	NASDAQ	AMED	Wed, Jul 23, 2014	16.42	16.42	15.97	16.05
4737	NASDAQ	AMED	Tue, Jul 22, 2014	15.78	16.57	15.62	16.41
4736	NASDAQ	AMED	Mon, Jul 21, 2014	15.89	15.94	15.48	15.72
4735	NASDAQ	AMED	Fri, Jul 18, 2014	15.78	16.58	15.73	16.02
4734	NASDAQ	AMED	Thu, Jul 17, 2014	15.73	15.98	15.50	15.58
4733	NASDAQ	AMED	Wed, Jul 16, 2014	15.73	15.91	15.50	15.85
4732	NASDAQ	AMED	Tue, Jul 15, 2014	15.93	16.15	15.57	15.60
4731	NASDAQ	AMED	Mon, Jul 14, 2014	15.88	16.02	15.76	15.93
4730	NASDAQ	AMED	Fri, Jul 11, 2014	15.43	15.85	15.35	15.72
4729	NASDAQ	AMED	Thu, Jul 10, 2014	15.45	15.74	15.31	15.49
4728	NASDAQ	AMED	Wed, Jul 9, 2014	16.07	16.07	15.69	15.69
4727	NASDAQ	AMED	Tue, Jul 8, 2014	16.25	16.66	15.78	15.91
4726	NASDAQ	AMED	Mon, Jul 7, 2014	16.58	16.70	16.20	16.20
4725	NASDAQ	AMED	Thu, Jul 3, 2014	16.50	16.73	16.37	16.69
4724	NASDAQ	AMED	Wed, Jul 2, 2014	16.11	16.49	16.07	16.39
4723	NASDAQ	AMED	Tue, Jul 1, 2014	16.93	17.27	15.97	16.07
4722	NASDAQ	AMED	Mon, Jun 30, 2014	17.61	18.20	16.62	16.74
4721	NASDAQ	AMED	Fri, Jun 27, 2014	14.50	17.55	14.46	17.46
4720	NASDAQ	AMED	Thu, Jun 26, 2014	13.41	13.46	13.25	13.45
4719	NASDAQ	AMED	Wed, Jun 25, 2014	13.25	13.50	13.25	13.39
4718	NASDAQ	AMED	Tue, Jun 24, 2014	13.59	13.72	13.34	13.35
4717	NASDAQ	AMED	Mon, Jun 23, 2014	13.79	13.85	13.53	13.62
4716	NASDAQ	AMED	Fri, Jun 20, 2014	13.43	13.86	13.27	13.83
4715	NASDAQ	AMED	Thu, Jun 19, 2014	13.47	13.55	13.34	13.43
4714	NASDAQ	AMED	Wed, Jun 18, 2014	13.52	13.58	13.26	13.40
4713	NASDAQ	AMED	Tue, Jun 17, 2014	13.65	13.72	13.44	13.53
4712	NASDAQ	AMED	Mon, Jun 16, 2014	13.62	13.76	13.42	13.59
4711	NASDAQ	AMED	Fri, Jun 13, 2014	13.82	13.83	13.56	13.62
4710	NASDAQ	AMED	Thu, Jun 12, 2014	13.89	14.01	13.65	13.77
4709	NASDAQ	AMED	Wed, Jun 11, 2014	14.42	14.28	13.85	13.88
4708	NASDAQ	AMED	Tue, Jun 10, 2014	14.37	14.42	14.17	14.29
4707	NASDAQ	AMED	Mon, Jun 9, 2014	14.24	14.68	14.10	14.47
4706	NASDAQ	AMED	Fri, Jun 6, 2014	14.27	14.44	14.18	14.27
4705	NASDAQ	AMED	Thu, Jun 5, 2014	13.87	14.25	13.67	14.19
4704	NASDAQ	AMED	Wed, Jun 4, 2014	13.97	13.97	13.80	13.88
4703	NASDAQ	AMED	Tue, Jun 3, 2014	13.92	14.15	13.77	14.01
4702	NASDAQ	AMED	Mon, Jun 2, 2014	14.51	14.57	13.78	14.01
4701	NASDAQ	AMED	Fri, May 30, 2014	14.70	14.70	14.37	14.55
4700	NASDAQ	AMED	Thu, May 29, 2014	14.66	14.78	14.54	14.66
4699	NASDAQ	AMED	Wed, May 28, 2014	14.89	14.93	14.57	14.64
4698	NASDAQ	AMED	Tue, May 27, 2014	14.80	15.14	14.58	14.95
4697	NASDAQ	AMED	Fri, May 23, 2014	14.50	14.74	14.44	14.72
4696	NASDAQ	AMED	Thu, May 22, 2014	14.17	14.59	14.14	14.56
4695	NASDAQ	AMED	Wed, May 21, 2014	14.35	14.47	14.05	14.19
4694	NASDAQ	AMED	Tue, May 20, 2014	14.74	14.74	14.25	14.32
4693	NASDAQ	AMED	Mon, May 19, 2014	14.74	14.93	14.48	14.81
4692	NASDAQ	AMED	Fri, May 16, 2014	14.94	14.94	14.54	14.83
4691	NASDAQ	AMED	Thu, May 15, 2014	14.60	15.15	14.30	14.97
4690	NASDAQ	AMED	Wed, May 14, 2014	14.39	14.39	13.95	14.00
4689	NASDAQ	AMED	Tue, May 13, 2014	14.51	14.68	14.38	14.40
4688	NASDAQ	AMED	Mon, May 12, 2014	13.53	14.75	13.53	14.50
4687	NASDAQ	AMED	Fri, May 9, 2014	13.36	13.58	13.21	13.36
4686	NASDAQ	AMED	Thu, May 8, 2014	12.92	14.50	12.86	13.36
4685	NASDAQ	AMED	Wed, May 7, 2014	13.53	13.65	13.23	13.50
4684	NASDAQ	AMED	Tue, May 6, 2014	13.82	14.09	13.51	13.51
4683	NASDAQ	AMED	Mon, May 5, 2014	13.66	14.34	13.52	13.93
4682	NASDAQ	AMED	Fri, May 2, 2014	13.53	13.83	13.47	13.52
4681	NASDAQ	AMED	Thu, May 1, 2014	13.62	13.89	13.20	13.46
4680	NASDAQ	AMED	Wed, Apr 30, 2014	13.45	13.81	13.37	13.64
4679	NASDAQ	AMED	Tue, Apr 29, 2014	13.17	13.57	13.10	13.45
4678	NASDAQ	AMED	Mon, Apr 28, 2014	13.78	13.87	13.12	13.14
4677	NASDAQ	AMED	Fri, Apr 25, 2014	13.75	13.95	13.64	13.75
4676	NASDAQ	AMED	Thu, Apr 24, 2014	13.87	14.10	13.63	13.75
4675	NASDAQ	AMED	Wed, Apr 23, 2014	14.11	14.59	13.78	13.82
4674	NASDAQ	AMED	Tue, Apr 22, 2014	14.06	14.27	13.99	14.14
4673	NASDAQ	AMED	Mon, Apr 21, 2014	13.81	14.25	13.81	14.04
4672	NASDAQ	AMED	Thu, Apr 17, 2014	13.75	13.89	13.61	13.78
4671	NASDAQ	AMED	Wed, Apr 16, 2014	13.78	13.88	13.58	13.75
4670	NASDAQ	AMED	Tue, Apr 15, 2014	13.74	13.86	13.53	13.69
4669	NASDAQ	AMED	Mon, Apr 14, 2014	14.02	14.09	13.56	13.74
4668	NASDAQ	AMED	Fri, Apr 11, 2014	14.01	14.32	13.76	13.90
4667	NASDAQ	AMED	Thu, Apr 10, 2014	14.69	14.78	14.09	14.18
4666	NASDAQ	AMED	Wed, Apr 9, 2014	14.56	14.78	14.31	14.74
4665	NASDAQ	AMED	Tue, Apr 8, 2014	14.48	14.69	14.23	14.50
4664	NASDAQ	AMED	Mon, Apr 7, 2014	14.65	14.70	14.21	14.50
4663	NASDAQ	AMED	Fri, Apr 4, 2014	15.42	15.47	14.61	14.75
4662	NASDAQ	AMED	Thu, Apr 3, 2014	15.62	15.66	15.16	15.34
4661	NASDAQ	AMED	Wed, Apr 2, 2014	15.49	15.81	15.30	15.70
4660	NASDAQ	AMED	Tue, Apr 1, 2014	14.95	15.54	14.95	15.50
4659	NASDAQ	AMED	Mon, Mar 31, 2014	14.76	15.11	14.67	14.89
4658	NASDAQ	AMED	Fri, Mar 28, 2014	14.65	15.38	14.71	14.73
4657	NASDAQ	AMED	Thu, Mar 27, 2014	14.72	14.90	14.40	14.71
4656	NASDAQ	AMED	Wed, Mar 26, 2014	15.00	15.28	14.69	14.69
4655	NASDAQ	AMED	Tue, Mar 25, 2014	14.93	15.15	14.66	14.90
4654	NASDAQ	AMED	Mon, Mar 24, 2014	14.95	15.10	14.74	14.82
4653	NASDAQ	AMED	Fri, Mar 21, 2014	14.99	15.16	14.83	14.92
4652	NASDAQ	AMED	Thu, Mar 20, 2014	14.82	15.11	14.73	14.90
4651	NASDAQ	AMED	Wed, Mar 19, 2014	14.56	14.95	14.47	14.89
4650	NASDAQ	AMED	Tue, Mar 18, 2014	14.21	14.58	14.13	14.55
4649	NASDAQ	AMED	Mon, Mar 17, 2014	14.49	14.83	14.22	14.22
4648	NASDAQ	AMED	Fri, Mar 14, 2014	13.99	14.44	13.85	14.41
4647	NASDAQ	AMED	Thu, Mar 13, 2014	15.26	15.42	14.02	14.09
4646	NASDAQ	AMED	Wed, Mar 12, 2014	14.52	16.08	14.51	15.42
4645	NASDAQ	AMED	Tue, Mar 11, 2014	15.39	16.16	14.47	15.66
4644	NASDAQ	AMED	Mon, Mar 10, 2014	15.84	16.24	15.80	16.20
4643	NASDAQ	AMED	Fri, Mar 7, 2014	15.91	16.14	15.43	15.87
4642	NASDAQ	AMED	Thu, Mar 6, 2014	16.43	16.43	15.77	15.80
4641	NASDAQ	AMED	Wed, Mar 5, 2014	16.64	16.73	16.27	16.45
4640	NASDAQ	AMED	Tue, Mar 4, 2014	16.96	17.16	16.62	16.67
4639	NASDAQ	AMED	Mon, Mar 3, 2014	16.80	17.00	16.42	16.73
4638	NASDAQ	AMED	Fri, Feb 28, 2014	17.45	17.61	16.92	16.96
4637	NASDAQ	AMED	Thu, Feb 27, 2014	16.93	17.46	16.74	17.42
4636	NASDAQ	AMED	Wed, Feb 26, 2014	16.63	17.24	16.49	16.96
4635	NASDAQ	AMED	Tue, Feb 25, 2014	16.87	16.87	16.44	16.58
4634	NASDAQ	AMED	Mon, Feb 24, 2014	16.54	17.17	16.43	16.95
4633	NASDAQ	AMED	Fri, Feb 21, 2014	16.77	17.00	16.39	16.60
4632	NASDAQ	AMED	Thu, Feb 20, 2014	16.38	16.81	16.19	16.66
4631	NASDAQ	AMED	Wed, Feb 19, 2014	16.53	16.98	16.27	16.31
4630	NASDAQ	AMED	Tue, Feb 18, 2014	15.67	17.00	15.62	16.50
4629	NASDAQ	AMED	Fri, Feb 14, 2014	15.63	15.77	15.48	15.67
4628	NASDAQ	AMED	Thu, Feb 13, 2014	15.19	15.96	15.19	15.69
4627	NASDAQ	AMED	Wed, Feb 12, 2014	15.36	15.60	15.17	15.30
4626	NASDAQ	AMED	Tue, Feb 11, 2014	15.25	15.42	14.95	15.30
4625	NASDAQ	AMED	Mon, Feb 10, 2014	15.23	15.28	14.81	15.23
4624	NASDAQ	AMED	Fri, Feb 7, 2014	15.45	15.50	15.00	15.25
4623	NASDAQ	AMED	Thu, Feb 6, 2014	15.13	15.50	14.98	15.40
4622	NASDAQ	AMED	Wed, Feb 5, 2014	14.80	15.17	14.40	15.08
4621	NASDAQ	AMED	Tue, Feb 4, 2014	14.70	15.23	14.66	14.86
4620	NASDAQ	AMED	Mon, Feb 3, 2014	15.09	15.34	14.46	14.63
4619	NASDAQ	AMED	Fri, Jan 31, 2014	15.01	15.47	15.01	15.09
4618	NASDAQ	AMED	Thu, Jan 30, 2014	15.17	15.36	15.14	15.27
4617	NASDAQ	AMED	Wed, Jan 29, 2014	15.26	15.54	14.95	15.07
4616	NASDAQ	AMED	Tue, Jan 28, 2014	15.17	15.52	14.98	15.41
4615	NASDAQ	AMED	Mon, Jan 27, 2014	15.23	15.47	14.89	15.18
4614	NASDAQ	AMED	Fri, Jan 24, 2014	15.29	15.63	15.07	15.24
4613	NASDAQ	AMED	Thu, Jan 23, 2014	15.39	15.48	15.23	15.36
4612	NASDAQ	AMED	Wed, Jan 22, 2014	15.54	15.57	15.32	15.50
4611	NASDAQ	AMED	Tue, Jan 21, 2014	15.78	15.90	15.42	15.53
4610	NASDAQ	AMED	Fri, Jan 17, 2014	15.29	16.00	15.29	15.64
4609	NASDAQ	AMED	Thu, Jan 16, 2014	14.88	16.22	14.88	15.36
4608	NASDAQ	AMED	Wed, Jan 15, 2014	14.50	15.03	14.20	14.88
4607	NASDAQ	AMED	Tue, Jan 14, 2014	14.62	14.82	14.44	14.58
4606	NASDAQ	AMED	Mon, Jan 13, 2014	14.84	15.20	14.49	14.60
4605	NASDAQ	AMED	Fri, Jan 10, 2014	14.84	15.14	14.73	14.93
4604	NASDAQ	AMED	Thu, Jan 9, 2014	14.90	14.91	14.56	14.88
4603	NASDAQ	AMED	Wed, Jan 8, 2014	14.91	15.13	14.81	14.88
4602	NASDAQ	AMED	Tue, Jan 7, 2014	14.61	15.16	14.61	14.96
4601	NASDAQ	AMED	Mon, Jan 6, 2014	14.61	14.79	14.41	14.56
4600	NASDAQ	AMED	Fri, Jan 3, 2014	14.43	14.61	14.25	14.55
4599	NASDAQ	AMED	Thu, Jan 2, 2014	14.60	14.60	14.20	14.42
4598	NASDAQ	AMED	Tue, Dec 31, 2013	14.61	14.93	14.54	14.63
4597	NASDAQ	AMED	Mon, Dec 30, 2013	14.67	14.82	14.39	14.61
4596	NASDAQ	AMED	Fri, Dec 27, 2013	14.68	14.88	14.53	14.72
4595	NASDAQ	AMED	Thu, Dec 26, 2013	14.96	15.22	14.66	14.68
4594	NASDAQ	AMED	Tue, Dec 24, 2013	14.82	15.22	14.65	14.96
4593	NASDAQ	AMED	Mon, Dec 23, 2013	14.50	14.87	14.21	14.79
4592	NASDAQ	AMED	Fri, Dec 20, 2013	14.64	14.67	14.24	14.40
4591	NASDAQ	AMED	Thu, Dec 19, 2013	14.73	14.88	14.48	14.63
4590	NASDAQ	AMED	Wed, Dec 18, 2013	14.80	14.89	14.39	14.78
4589	NASDAQ	AMED	Tue, Dec 17, 2013	15.12	15.19	14.62	14.74
4588	NASDAQ	AMED	Mon, Dec 16, 2013	15.06	15.37	14.87	15.12
4587	NASDAQ	AMED	Fri, Dec 13, 2013	15.07	15.26	14.82	15.01
4586	NASDAQ	AMED	Thu, Dec 12, 2013	14.76	15.08	14.74	15.01
4585	NASDAQ	AMED	Wed, Dec 11, 2013	15.54	15.57	14.61	14.71
4584	NASDAQ	AMED	Tue, Dec 10, 2013	15.32	15.52	15.01	15.52
4583	NASDAQ	AMED	Mon, Dec 9, 2013	15.52	15.53	15.26	15.35
4582	NASDAQ	AMED	Fri, Dec 6, 2013	15.70	15.93	15.45	15.50
4581	NASDAQ	AMED	Thu, Dec 5, 2013	15.74	15.78	15.49	15.52
4580	NASDAQ	AMED	Wed, Dec 4, 2013	15.77	15.87	15.32	15.78
4579	NASDAQ	AMED	Tue, Dec 3, 2013	15.90	16.18	15.76	15.83
4578	NASDAQ	AMED	Mon, Dec 2, 2013	16.25	16.76	15.65	15.97
4577	NASDAQ	AMED	Fri, Nov 29, 2013	16.61	16.75	16.27	16.28
4576	NASDAQ	AMED	Wed, Nov 27, 2013	16.03	16.78	16.01	16.50
4575	NASDAQ	AMED	Tue, Nov 26, 2013	15.97	16.12	15.73	16.05
4574	NASDAQ	AMED	Mon, Nov 25, 2013	15.62	16.22	15.42	15.92
4573	NASDAQ	AMED	Fri, Nov 22, 2013	15.85	15.90	15.41	15.56
4572	NASDAQ	AMED	Thu, Nov 21, 2013	14.40	15.70	14.29	15.61
4571	NASDAQ	AMED	Wed, Nov 20, 2013	14.49	14.77	14.20	14.30
4570	NASDAQ	AMED	Tue, Nov 19, 2013	14.32	14.62	14.24	14.56
4569	NASDAQ	AMED	Mon, Nov 18, 2013	14.36	14.45	14.10	14.32
4568	NASDAQ	AMED	Fri, Nov 15, 2013	14.02	14.74	13.88	14.35
4567	NASDAQ	AMED	Thu, Nov 14, 2013	12.89	13.87	12.63	13.77
4566	NASDAQ	AMED	Wed, Nov 13, 2013	13.61	13.75	12.60	12.96
4565	NASDAQ	AMED	Tue, Nov 12, 2013	15.61	16.05	13.95	14.32
4564	NASDAQ	AMED	Mon, Nov 11, 2013	17.07	17.43	16.96	17.35
4563	NASDAQ	AMED	Fri, Nov 8, 2013	16.41	17.17	16.27	17.10
4562	NASDAQ	AMED	Thu, Nov 7, 2013	16.88	17.01	16.31	16.40
4561	NASDAQ	AMED	Wed, Nov 6, 2013	16.84	16.99	16.66	16.83
4560	NASDAQ	AMED	Tue, Nov 5, 2013	17.02	17.20	16.59	16.79
4559	NASDAQ	AMED	Mon, Nov 4, 2013	16.51	17.22	16.51	17.18
4558	NASDAQ	AMED	Fri, Nov 1, 2013	16.48	16.86	16.06	16.64
4557	NASDAQ	AMED	Thu, Oct 31, 2013	16.23	16.67	15.97	16.28
4556	NASDAQ	AMED	Wed, Oct 30, 2013	16.33	16.34	15.89	16.25
4555	NASDAQ	AMED	Tue, Oct 29, 2013	16.27	16.45	16.02	16.28
4554	NASDAQ	AMED	Mon, Oct 28, 2013	16.72	17.01	16.30	16.45
4553	NASDAQ	AMED	Fri, Oct 25, 2013	17.42	17.48	16.77	16.91
4552	NASDAQ	AMED	Thu, Oct 24, 2013	17.43	17.75	17.17	17.46
4551	NASDAQ	AMED	Wed, Oct 23, 2013	17.41	17.48	16.61	17.28
4550	NASDAQ	AMED	Tue, Oct 22, 2013	17.33	17.95	17.20	17.54
4549	NASDAQ	AMED	Mon, Oct 21, 2013	17.38	17.87	17.02	17.11
4548	NASDAQ	AMED	Fri, Oct 18, 2013	18.29	18.49	17.87	18.10
4547	NASDAQ	AMED	Thu, Oct 17, 2013	18.02	18.14	17.72	18.14
4546	NASDAQ	AMED	Wed, Oct 16, 2013	18.19	18.24	18.01	18.16
4545	NASDAQ	AMED	Tue, Oct 15, 2013	17.76	18.10	17.56	18.00
4544	NASDAQ	AMED	Mon, Oct 14, 2013	18.02	18.21	17.63	17.85
4543	NASDAQ	AMED	Fri, Oct 11, 2013	17.62	18.50	17.51	18.09
4542	NASDAQ	AMED	Thu, Oct 10, 2013	17.65	18.10	17.29	17.32
4541	NASDAQ	AMED	Wed, Oct 9, 2013	17.85	18.09	17.34	17.45
4540	NASDAQ	AMED	Tue, Oct 8, 2013	17.74	18.15	17.55	17.78
4539	NASDAQ	AMED	Mon, Oct 7, 2013	17.69	18.09	17.68	17.76
4538	NASDAQ	AMED	Fri, Oct 4, 2013	17.69	17.96	17.55	17.85
4537	NASDAQ	AMED	Thu, Oct 3, 2013	17.87	17.97	17.46	17.76
4536	NASDAQ	AMED	Wed, Oct 2, 2013	17.60	17.95	17.44	17.91
4535	NASDAQ	AMED	Tue, Oct 1, 2013	17.22	17.75	17.19	17.74
4534	NASDAQ	AMED	Mon, Sep 30, 2013	16.78	17.33	16.68	17.21
4533	NASDAQ	AMED	Fri, Sep 27, 2013	16.76	17.21	16.76	17.00
4532	NASDAQ	AMED	Thu, Sep 26, 2013	16.78	17.07	16.62	16.88
4531	NASDAQ	AMED	Wed, Sep 25, 2013	17.32	17.48	16.78	16.79
4530	NASDAQ	AMED	Tue, Sep 24, 2013	17.22	17.74	17.09	17.35
4529	NASDAQ	AMED	Mon, Sep 23, 2013	17.40	17.40	17.02	17.22
4528	NASDAQ	AMED	Fri, Sep 20, 2013	17.61	17.70	17.33	17.39
4527	NASDAQ	AMED	Thu, Sep 19, 2013	17.02	17.70	17.00	17.59
4526	NASDAQ	AMED	Wed, Sep 18, 2013	17.08	17.46	16.75	17.01
4525	NASDAQ	AMED	Tue, Sep 17, 2013	16.88	17.15	16.78	17.13
4524	NASDAQ	AMED	Mon, Sep 16, 2013	17.36	17.69	16.83	16.91
4523	NASDAQ	AMED	Fri, Sep 13, 2013	17.17	17.54	17.03	17.21
4522	NASDAQ	AMED	Thu, Sep 12, 2013	17.05	18.05	17.01	17.11
4521	NASDAQ	AMED	Wed, Sep 11, 2013	17.20	17.25	16.82	17.06
4520	NASDAQ	AMED	Tue, Sep 10, 2013	17.13	17.49	17.12	17.25
4519	NASDAQ	AMED	Mon, Sep 9, 2013	16.90	17.25	16.82	17.07
4518	NASDAQ	AMED	Fri, Sep 6, 2013	17.09	17.23	16.56	16.88
4517	NASDAQ	AMED	Thu, Sep 5, 2013	16.80	17.19	16.80	17.00
4516	NASDAQ	AMED	Wed, Sep 4, 2013	16.55	16.96	16.53	16.83
4515	NASDAQ	AMED	Tue, Sep 3, 2013	16.58	17.06	16.28	16.52
4514	NASDAQ	AMED	Fri, Aug 30, 2013	16.60	16.60	16.04	16.29
4513	NASDAQ	AMED	Thu, Aug 29, 2013	16.43	17.04	16.35	16.64
4512	NASDAQ	AMED	Wed, Aug 28, 2013	16.46	16.84	16.41	16.43
4511	NASDAQ	AMED	Tue, Aug 27, 2013	16.90	17.16	16.25	16.43
4510	NASDAQ	AMED	Mon, Aug 26, 2013	17.18	17.44	17.06	17.11
4509	NASDAQ	AMED	Fri, Aug 23, 2013	17.13	17.31	17.00	17.18
4508	NASDAQ	AMED	Thu, Aug 22, 2013	16.94	17.32	16.76	17.12
4507	NASDAQ	AMED	Wed, Aug 21, 2013	17.16	17.20	16.85	16.88
4506	NASDAQ	AMED	Tue, Aug 20, 2013	17.17	17.44	17.11	17.21
4505	NASDAQ	AMED	Mon, Aug 19, 2013	17.25	17.80	17.06	17.18
4504	NASDAQ	AMED	Fri, Aug 16, 2013	17.60	17.92	17.32	17.33
4503	NASDAQ	AMED	Thu, Aug 15, 2013	17.40	17.81	17.39	17.58
4502	NASDAQ	AMED	Wed, Aug 14, 2013	17.68	17.96	17.34	17.58
4501	NASDAQ	AMED	Tue, Aug 13, 2013	17.56	17.98	17.42	17.65
4500	NASDAQ	AMED	Mon, Aug 12, 2013	17.75	18.24	17.45	17.54
4499	NASDAQ	AMED	Fri, Aug 9, 2013	16.00	18.70	15.85	17.90
4498	NASDAQ	AMED	Thu, Aug 8, 2013	14.58	14.90	14.43	14.62
4497	NASDAQ	AMED	Wed, Aug 7, 2013	13.93	14.50	13.74	14.48
4496	NASDAQ	AMED	Tue, Aug 6, 2013	14.06	14.07	13.70	14.00
4495	NASDAQ	AMED	Mon, Aug 5, 2013	13.68	14.14	13.56	14.14
4494	NASDAQ	AMED	Fri, Aug 2, 2013	13.45	13.99	13.44	13.66
4493	NASDAQ	AMED	Thu, Aug 1, 2013	12.75	13.84	12.62	13.53
4492	NASDAQ	AMED	Wed, Jul 31, 2013	12.00	12.96	11.77	12.51
4491	NASDAQ	AMED	Tue, Jul 30, 2013	11.42	11.64	11.36	11.49
4490	NASDAQ	AMED	Mon, Jul 29, 2013	11.50	11.59	11.34	11.39
4489	NASDAQ	AMED	Fri, Jul 26, 2013	11.40	11.58	11.40	11.56
4488	NASDAQ	AMED	Thu, Jul 25, 2013	11.50	11.71	11.41	11.50
4487	NASDAQ	AMED	Wed, Jul 24, 2013	11.39	11.60	11.35	11.49
4486	NASDAQ	AMED	Tue, Jul 23, 2013	11.68	11.81	10.76	11.30
4485	NASDAQ	AMED	Mon, Jul 22, 2013	11.60	11.94	11.60	11.67
4484	NASDAQ	AMED	Fri, Jul 19, 2013	11.57	11.81	11.49	11.66
4483	NASDAQ	AMED	Thu, Jul 18, 2013	11.73	11.95	11.61	11.65
4482	NASDAQ	AMED	Wed, Jul 17, 2013	11.68	11.89	11.53	11.66
4481	NASDAQ	AMED	Tue, Jul 16, 2013	11.53	11.76	11.42	11.59
4480	NASDAQ	AMED	Mon, Jul 15, 2013	11.21	11.50	11.20	11.47
4479	NASDAQ	AMED	Fri, Jul 12, 2013	11.05	11.33	11.05	11.27
4478	NASDAQ	AMED	Thu, Jul 11, 2013	11.15	11.32	10.99	11.08
4477	NASDAQ	AMED	Wed, Jul 10, 2013	10.87	11.08	10.87	11.03
4476	NASDAQ	AMED	Tue, Jul 9, 2013	10.61	11.00	10.56	10.92
4475	NASDAQ	AMED	Mon, Jul 8, 2013	11.03	11.09	10.55	10.66
4474	NASDAQ	AMED	Fri, Jul 5, 2013	10.60	11.03	10.56	11.00
4473	NASDAQ	AMED	Wed, Jul 3, 2013	10.92	11.00	10.49	10.52
4472	NASDAQ	AMED	Tue, Jul 2, 2013	11.11	11.11	10.80	10.87
4471	NASDAQ	AMED	Mon, Jul 1, 2013	11.68	11.68	11.14	11.17
4470	NASDAQ	AMED	Fri, Jun 28, 2013	10.17	12.15	9.51	11.60
4469	NASDAQ	AMED	Thu, Jun 27, 2013	13.05	13.30	13.00	13.29
4468	NASDAQ	AMED	Wed, Jun 26, 2013	12.67	13.10	12.52	12.97
4467	NASDAQ	AMED	Tue, Jun 25, 2013	12.71	12.79	12.49	12.55
4466	NASDAQ	AMED	Mon, Jun 24, 2013	12.72	12.98	12.40	12.55
4465	NASDAQ	AMED	Fri, Jun 21, 2013	12.72	12.90	12.58	12.76
4464	NASDAQ	AMED	Thu, Jun 20, 2013	13.00	13.12	12.60	12.67
4463	NASDAQ	AMED	Wed, Jun 19, 2013	13.61	13.61	13.10	13.20
4462	NASDAQ	AMED	Tue, Jun 18, 2013	13.45	13.86	13.28	13.60
4461	NASDAQ	AMED	Mon, Jun 17, 2013	13.53	13.65	13.30	13.41
4460	NASDAQ	AMED	Fri, Jun 14, 2013	13.58	13.81	13.40	13.41
4459	NASDAQ	AMED	Thu, Jun 13, 2013	13.72	13.84	13.40	13.58
4458	NASDAQ	AMED	Wed, Jun 12, 2013	13.21	14.89	13.17	13.77
4457	NASDAQ	AMED	Tue, Jun 11, 2013	12.34	13.29	12.28	13.02
4456	NASDAQ	AMED	Mon, Jun 10, 2013	11.76	12.47	11.63	12.43
4455	NASDAQ	AMED	Fri, Jun 7, 2013	11.58	11.82	11.53	11.72
4454	NASDAQ	AMED	Thu, Jun 6, 2013	11.70	11.87	11.34	11.56
4453	NASDAQ	AMED	Wed, Jun 5, 2013	12.10	12.30	11.67	11.71
4452	NASDAQ	AMED	Tue, Jun 4, 2013	12.55	12.66	12.00	12.10
4451	NASDAQ	AMED	Mon, Jun 3, 2013	12.39	12.67	12.21	12.54
4450	NASDAQ	AMED	Fri, May 31, 2013	12.47	12.89	12.27	12.32
4449	NASDAQ	AMED	Thu, May 30, 2013	12.18	12.64	12.09	12.54
4448	NASDAQ	AMED	Wed, May 29, 2013	12.54	12.91	12.15	12.16
4447	NASDAQ	AMED	Tue, May 28, 2013	12.55	13.19	12.42	12.86
4446	NASDAQ	AMED	Fri, May 24, 2013	11.33	12.23	11.33	12.14
4445	NASDAQ	AMED	Thu, May 23, 2013	10.96	11.43	10.85	11.43
4444	NASDAQ	AMED	Wed, May 22, 2013	11.11	11.69	11.01	11.08
4443	NASDAQ	AMED	Tue, May 21, 2013	11.04	11.12	10.95	11.10
4442	NASDAQ	AMED	Mon, May 20, 2013	11.22	11.25	10.94	11.05
4441	NASDAQ	AMED	Fri, May 17, 2013	11.16	11.50	11.11	11.27
4440	NASDAQ	AMED	Thu, May 16, 2013	10.99	11.15	10.95	11.12
4439	NASDAQ	AMED	Wed, May 15, 2013	11.08	11.10	10.94	11.02
4438	NASDAQ	AMED	Tue, May 14, 2013	11.09	11.25	11.04	11.14
4437	NASDAQ	AMED	Mon, May 13, 2013	11.06	11.25	10.99	11.10
4436	NASDAQ	AMED	Fri, May 10, 2013	11.02	11.23	10.93	11.13
4435	NASDAQ	AMED	Thu, May 9, 2013	10.63	11.05	10.58	10.98
4434	NASDAQ	AMED	Wed, May 8, 2013	10.53	10.70	10.42	10.61
4433	NASDAQ	AMED	Tue, May 7, 2013	10.33	10.59	10.30	10.53
4432	NASDAQ	AMED	Mon, May 6, 2013	10.00	10.35	9.92	10.34
4431	NASDAQ	AMED	Fri, May 3, 2013	10.06	10.55	9.77	10.03
4430	NASDAQ	AMED	Thu, May 2, 2013	9.95	10.00	9.83	9.93
4429	NASDAQ	AMED	Wed, May 1, 2013	9.89	10.13	9.55	9.91
4428	NASDAQ	AMED	Tue, Apr 30, 2013	9.55	10.19	8.81	10.04
4427	NASDAQ	AMED	Mon, Apr 29, 2013	10.27	10.40	10.15	10.20
4426	NASDAQ	AMED	Fri, Apr 26, 2013	10.23	10.44	9.99	10.18
4425	NASDAQ	AMED	Thu, Apr 25, 2013	10.81	11.03	10.25	10.32
4424	NASDAQ	AMED	Wed, Apr 24, 2013	11.05	11.40	11.00	11.26
4423	NASDAQ	AMED	Tue, Apr 23, 2013	10.65	11.10	10.65	11.03
4422	NASDAQ	AMED	Mon, Apr 22, 2013	10.43	10.68	10.05	10.58
4421	NASDAQ	AMED	Fri, Apr 19, 2013	10.19	10.42	10.08	10.41
4420	NASDAQ	AMED	Thu, Apr 18, 2013	10.28	10.33	10.08	10.16
4419	NASDAQ	AMED	Wed, Apr 17, 2013	10.07	10.29	9.99	10.29
4418	NASDAQ	AMED	Tue, Apr 16, 2013	10.32	10.38	10.05	10.18
4417	NASDAQ	AMED	Mon, Apr 15, 2013	10.70	10.75	10.17	10.25
4416	NASDAQ	AMED	Fri, Apr 12, 2013	10.80	10.93	10.60	10.76
4415	NASDAQ	AMED	Thu, Apr 11, 2013	10.75	10.97	10.75	10.89
4414	NASDAQ	AMED	Wed, Apr 10, 2013	10.56	10.87	10.56	10.78
4413	NASDAQ	AMED	Tue, Apr 9, 2013	10.77	10.80	10.58	10.63
4412	NASDAQ	AMED	Mon, Apr 8, 2013	10.86	10.86	10.55	10.77
4411	NASDAQ	AMED	Fri, Apr 5, 2013	10.52	11.05	10.51	10.84
4410	NASDAQ	AMED	Thu, Apr 4, 2013	10.70	10.80	10.57	10.72
4409	NASDAQ	AMED	Wed, Apr 3, 2013	10.90	10.90	10.54	10.72
4408	NASDAQ	AMED	Tue, Apr 2, 2013	11.05	11.34	10.79	10.90
4407	NASDAQ	AMED	Mon, Apr 1, 2013	11.09	11.12	10.65	10.96
4406	NASDAQ	AMED	Thu, Mar 28, 2013	11.58	11.58	11.11	11.12
4405	NASDAQ	AMED	Wed, Mar 27, 2013	11.63	11.66	11.31	11.51
4404	NASDAQ	AMED	Tue, Mar 26, 2013	11.78	11.91	11.60	11.77
4403	NASDAQ	AMED	Mon, Mar 25, 2013	12.00	12.00	11.69	11.71
4402	NASDAQ	AMED	Fri, Mar 22, 2013	11.99	11.99	11.77	11.93
4401	NASDAQ	AMED	Thu, Mar 21, 2013	11.92	12.09	11.86	11.96
4400	NASDAQ	AMED	Wed, Mar 20, 2013	11.89	11.99	11.65	11.96
4399	NASDAQ	AMED	Tue, Mar 19, 2013	11.70	11.90	11.54	11.76
4398	NASDAQ	AMED	Mon, Mar 18, 2013	11.56	11.77	11.56	11.67
4397	NASDAQ	AMED	Fri, Mar 15, 2013	11.22	11.96	11.15	11.76
4396	NASDAQ	AMED	Thu, Mar 14, 2013	11.21	11.33	10.88	11.23
4395	NASDAQ	AMED	Wed, Mar 13, 2013	11.01	11.30	10.62	11.19
4394	NASDAQ	AMED	Tue, Mar 12, 2013	10.75	12.40	10.42	11.07
4393	NASDAQ	AMED	Mon, Mar 11, 2013	11.71	12.30	11.60	12.26
4392	NASDAQ	AMED	Fri, Mar 8, 2013	11.82	11.89	11.64	11.77
4391	NASDAQ	AMED	Thu, Mar 7, 2013	11.57	11.72	11.43	11.72
4390	NASDAQ	AMED	Wed, Mar 6, 2013	11.59	11.60	11.39	11.54
4389	NASDAQ	AMED	Tue, Mar 5, 2013	11.59	11.67	11.36	11.59
4388	NASDAQ	AMED	Mon, Mar 4, 2013	11.11	11.57	11.06	11.51
4387	NASDAQ	AMED	Fri, Mar 1, 2013	11.19	11.24	11.01	11.21
4386	NASDAQ	AMED	Thu, Feb 28, 2013	11.15	11.52	11.01	11.30
4385	NASDAQ	AMED	Wed, Feb 27, 2013	10.99	11.24	10.92	11.16
4384	NASDAQ	AMED	Tue, Feb 26, 2013	11.01	11.10	10.75	10.99
4383	NASDAQ	AMED	Mon, Feb 25, 2013	11.44	11.53	10.77	10.95
4382	NASDAQ	AMED	Fri, Feb 22, 2013	11.79	11.79	11.25	11.30
4381	NASDAQ	AMED	Thu, Feb 21, 2013	12.05	12.16	11.21	11.69
4380	NASDAQ	AMED	Wed, Feb 20, 2013	13.14	13.14	12.46	12.47
4379	NASDAQ	AMED	Tue, Feb 19, 2013	13.01	13.36	12.88	13.11
4378	NASDAQ	AMED	Fri, Feb 15, 2013	12.97	13.19	12.82	12.92
4377	NASDAQ	AMED	Thu, Feb 14, 2013	12.55	12.96	12.51	12.90
4376	NASDAQ	AMED	Wed, Feb 13, 2013	12.31	12.70	12.28	12.63
4375	NASDAQ	AMED	Tue, Feb 12, 2013	12.19	12.34	12.05	12.26
4374	NASDAQ	AMED	Mon, Feb 11, 2013	12.16	12.31	11.98	12.19
4373	NASDAQ	AMED	Fri, Feb 8, 2013	11.46	12.24	11.42	12.17
4372	NASDAQ	AMED	Thu, Feb 7, 2013	11.24	11.42	10.72	11.42
4371	NASDAQ	AMED	Wed, Feb 6, 2013	11.24	11.47	11.05	11.28
4370	NASDAQ	AMED	Tue, Feb 5, 2013	11.22	11.41	11.10	11.32
4369	NASDAQ	AMED	Mon, Feb 4, 2013	11.29	11.49	11.14	11.14
4368	NASDAQ	AMED	Fri, Feb 1, 2013	11.24	11.37	11.12	11.35
4367	NASDAQ	AMED	Thu, Jan 31, 2013	11.04	11.24	11.03	11.12
4366	NASDAQ	AMED	Wed, Jan 30, 2013	11.59	11.65	11.01	11.03
4365	NASDAQ	AMED	Tue, Jan 29, 2013	11.80	11.81	11.52	11.61
4364	NASDAQ	AMED	Mon, Jan 28, 2013	11.60	11.85	11.48	11.76
4363	NASDAQ	AMED	Fri, Jan 25, 2013	11.55	11.85	11.54	11.60
4362	NASDAQ	AMED	Thu, Jan 24, 2013	11.31	11.58	11.31	11.56
4361	NASDAQ	AMED	Wed, Jan 23, 2013	11.63	11.77	11.31	11.31
4360	NASDAQ	AMED	Tue, Jan 22, 2013	11.36	11.66	11.21	11.58
4359	NASDAQ	AMED	Fri, Jan 18, 2013	11.54	11.54	11.17	11.36
4358	NASDAQ	AMED	Thu, Jan 17, 2013	11.50	11.67	11.42	11.52
4357	NASDAQ	AMED	Wed, Jan 16, 2013	11.48	11.58	11.33	11.46
4356	NASDAQ	AMED	Tue, Jan 15, 2013	11.20	11.53	11.20	11.51
4355	NASDAQ	AMED	Mon, Jan 14, 2013	10.98	11.20	10.98	11.18
4354	NASDAQ	AMED	Fri, Jan 11, 2013	11.29	11.40	10.98	11.06
4353	NASDAQ	AMED	Thu, Jan 10, 2013	11.42	11.53	11.05	11.27
4352	NASDAQ	AMED	Wed, Jan 9, 2013	11.81	11.93	11.25	11.32
4351	NASDAQ	AMED	Tue, Jan 8, 2013	11.58	11.90	11.49	11.73
4350	NASDAQ	AMED	Mon, Jan 7, 2013	11.56	11.81	11.35	11.55
4349	NASDAQ	AMED	Fri, Jan 4, 2013	11.54	11.85	11.35	11.62
4348	NASDAQ	AMED	Thu, Jan 3, 2013	11.80	11.87	11.44	11.47
4347	NASDAQ	AMED	Wed, Jan 2, 2013	11.72	11.97	11.42	11.75
4346	NASDAQ	AMED	Mon, Dec 31, 2012	11.33	11.40	11.09	11.31
4345	NASDAQ	AMED	Fri, Dec 28, 2012	11.11	11.49	10.94	11.34
4344	NASDAQ	AMED	Thu, Dec 27, 2012	11.36	11.43	10.95	11.24
4343	NASDAQ	AMED	Wed, Dec 26, 2012	11.52	11.70	11.31	11.37
4342	NASDAQ	AMED	Mon, Dec 24, 2012	11.45	11.67	11.22	11.46
4341	NASDAQ	AMED	Fri, Dec 21, 2012	12.11	12.11	11.13	11.47
4340	NASDAQ	AMED	Thu, Dec 20, 2012	12.03	12.38	11.81	12.34
4339	NASDAQ	AMED	Wed, Dec 19, 2012	12.19	12.20	11.82	12.02
4338	NASDAQ	AMED	Tue, Dec 18, 2012	11.55	12.35	11.50	12.16
4337	NASDAQ	AMED	Mon, Dec 17, 2012	11.11	11.54	11.11	11.53
4336	NASDAQ	AMED	Fri, Dec 14, 2012	10.90	11.29	10.90	11.07
4335	NASDAQ	AMED	Thu, Dec 13, 2012	11.44	11.48	10.95	10.98
4334	NASDAQ	AMED	Wed, Dec 12, 2012	10.83	11.79	10.81	11.55
4333	NASDAQ	AMED	Tue, Dec 11, 2012	10.58	11.13	10.56	11.07
4332	NASDAQ	AMED	Mon, Dec 10, 2012	10.38	10.93	10.26	10.86
4331	NASDAQ	AMED	Fri, Dec 7, 2012	10.91	10.95	10.48	10.50
4330	NASDAQ	AMED	Thu, Dec 6, 2012	10.39	11.01	10.29	10.84
4329	NASDAQ	AMED	Wed, Dec 5, 2012	10.92	11.15	10.32	10.39
4328	NASDAQ	AMED	Tue, Dec 4, 2012	10.55	10.89	10.37	10.89
4327	NASDAQ	AMED	Mon, Dec 3, 2012	10.51	10.60	10.38	10.52
4326	NASDAQ	AMED	Fri, Nov 30, 2012	10.67	10.73	10.40	10.47
4325	NASDAQ	AMED	Thu, Nov 29, 2012	10.33	10.67	10.33	10.61
4324	NASDAQ	AMED	Wed, Nov 28, 2012	10.22	10.33	9.97	10.22
4323	NASDAQ	AMED	Tue, Nov 27, 2012	10.22	10.42	10.03	10.32
4322	NASDAQ	AMED	Mon, Nov 26, 2012	10.24	10.32	10.11	10.25
4321	NASDAQ	AMED	Fri, Nov 23, 2012	10.15	10.38	10.08	10.31
4320	NASDAQ	AMED	Wed, Nov 21, 2012	9.96	10.26	9.88	10.10
4319	NASDAQ	AMED	Tue, Nov 20, 2012	9.94	10.12	9.75	9.89
4318	NASDAQ	AMED	Mon, Nov 19, 2012	9.87	10.07	9.69	10.01
4317	NASDAQ	AMED	Fri, Nov 16, 2012	9.65	9.74	9.52	9.65
4316	NASDAQ	AMED	Thu, Nov 15, 2012	9.88	10.21	9.58	9.65
4315	NASDAQ	AMED	Wed, Nov 14, 2012	10.04	10.18	9.86	9.91
4314	NASDAQ	AMED	Tue, Nov 13, 2012	10.30	10.41	10.01	10.02
4313	NASDAQ	AMED	Mon, Nov 12, 2012	10.05	10.57	9.94	10.42
4312	NASDAQ	AMED	Fri, Nov 9, 2012	10.47	10.57	10.00	10.03
4311	NASDAQ	AMED	Thu, Nov 8, 2012	10.63	10.64	10.23	10.50
4310	NASDAQ	AMED	Wed, Nov 7, 2012	11.22	11.22	10.12	10.65
4309	NASDAQ	AMED	Tue, Nov 6, 2012	11.30	11.73	10.40	11.45
4308	NASDAQ	AMED	Mon, Nov 5, 2012	11.10	11.69	11.06	11.21
4307	NASDAQ	AMED	Fri, Nov 2, 2012	11.88	11.88	10.97	11.07
4306	NASDAQ	AMED	Thu, Nov 1, 2012	11.07	12.01	10.88	11.93
4305	NASDAQ	AMED	Wed, Oct 31, 2012	11.04	11.33	10.63	11.04
4304	NASDAQ	AMED	Fri, Oct 26, 2012	11.72	11.79	10.99	11.01
4303	NASDAQ	AMED	Thu, Oct 25, 2012	11.74	11.84	11.53	11.75
4302	NASDAQ	AMED	Wed, Oct 24, 2012	11.86	11.90	11.34	11.58
4301	NASDAQ	AMED	Tue, Oct 23, 2012	11.67	11.87	11.55	11.82
4300	NASDAQ	AMED	Mon, Oct 22, 2012	11.58	11.80	11.43	11.75
4299	NASDAQ	AMED	Fri, Oct 19, 2012	11.66	11.71	11.53	11.62
4298	NASDAQ	AMED	Thu, Oct 18, 2012	11.82	11.92	11.72	11.76
4297	NASDAQ	AMED	Wed, Oct 17, 2012	12.05	12.07	11.76	11.86
4296	NASDAQ	AMED	Tue, Oct 16, 2012	12.21	12.21	11.85	12.06
4295	NASDAQ	AMED	Mon, Oct 15, 2012	12.86	13.01	11.80	12.08
4294	NASDAQ	AMED	Fri, Oct 12, 2012	13.31	13.61	13.24	13.33
4293	NASDAQ	AMED	Thu, Oct 11, 2012	13.27	13.50	13.14	13.28
4292	NASDAQ	AMED	Wed, Oct 10, 2012	13.03	13.10	12.77	13.03
4291	NASDAQ	AMED	Tue, Oct 9, 2012	13.46	13.62	13.01	13.02
4290	NASDAQ	AMED	Mon, Oct 8, 2012	13.28	13.63	13.12	13.56
4289	NASDAQ	AMED	Fri, Oct 5, 2012	13.08	13.47	13.04	13.41
4288	NASDAQ	AMED	Thu, Oct 4, 2012	13.34	13.46	12.78	13.01
4287	NASDAQ	AMED	Wed, Oct 3, 2012	13.54	13.74	13.22	13.24
4286	NASDAQ	AMED	Tue, Oct 2, 2012	13.88	13.97	13.49	13.54
4285	NASDAQ	AMED	Mon, Oct 1, 2012	13.86	13.99	13.66	13.84
4284	NASDAQ	AMED	Fri, Sep 28, 2012	14.00	14.15	13.79	13.82
4283	NASDAQ	AMED	Thu, Sep 27, 2012	14.28	14.31	14.02	14.06
4282	NASDAQ	AMED	Wed, Sep 26, 2012	14.51	14.75	14.05	14.21
4281	NASDAQ	AMED	Tue, Sep 25, 2012	14.66	15.06	14.38	14.50
4280	NASDAQ	AMED	Mon, Sep 24, 2012	14.94	15.12	14.55	14.59
4279	NASDAQ	AMED	Fri, Sep 21, 2012	15.26	15.26	14.92	15.11
4278	NASDAQ	AMED	Thu, Sep 20, 2012	15.02	15.33	14.00	15.05
4277	NASDAQ	AMED	Wed, Sep 19, 2012	15.11	15.45	15.00	15.13
4276	NASDAQ	AMED	Tue, Sep 18, 2012	15.07	15.30	14.90	15.08
4275	NASDAQ	AMED	Mon, Sep 17, 2012	15.26	15.26	14.80	15.09
4274	NASDAQ	AMED	Fri, Sep 14, 2012	15.67	15.95	15.29	15.40
4273	NASDAQ	AMED	Thu, Sep 13, 2012	15.30	15.75	15.30	15.56
4272	NASDAQ	AMED	Wed, Sep 12, 2012	15.33	15.43	15.10	15.31
4271	NASDAQ	AMED	Tue, Sep 11, 2012	15.49	15.71	15.17	15.42
4270	NASDAQ	AMED	Mon, Sep 10, 2012	15.80	15.86	15.38	15.47
4269	NASDAQ	AMED	Fri, Sep 7, 2012	15.83	15.95	15.56	15.84
4268	NASDAQ	AMED	Thu, Sep 6, 2012	14.95	15.78	14.83	15.76
4267	NASDAQ	AMED	Wed, Sep 5, 2012	14.81	14.99	14.70	14.93
4266	NASDAQ	AMED	Tue, Sep 4, 2012	14.03	14.80	14.02	14.75
4265	NASDAQ	AMED	Fri, Aug 31, 2012	14.47	14.66	14.01	14.08
4264	NASDAQ	AMED	Thu, Aug 30, 2012	14.66	14.74	14.30	14.33
4263	NASDAQ	AMED	Wed, Aug 29, 2012	14.70	14.87	14.52	14.77
4262	NASDAQ	AMED	Tue, Aug 28, 2012	14.42	14.70	14.36	14.69
4261	NASDAQ	AMED	Mon, Aug 27, 2012	14.13	14.48	14.02	14.46
4260	NASDAQ	AMED	Fri, Aug 24, 2012	13.93	14.13	13.81	14.09
4259	NASDAQ	AMED	Thu, Aug 23, 2012	14.27	14.33	13.98	14.00
4258	NASDAQ	AMED	Wed, Aug 22, 2012	14.26	14.51	14.16	14.34
4257	NASDAQ	AMED	Tue, Aug 21, 2012	14.06	14.65	14.06	14.34
4256	NASDAQ	AMED	Mon, Aug 20, 2012	14.52	14.70	13.96	14.01
4255	NASDAQ	AMED	Fri, Aug 17, 2012	14.31	14.64	14.12	14.61
4254	NASDAQ	AMED	Thu, Aug 16, 2012	14.33	14.47	14.11	14.32
4253	NASDAQ	AMED	Wed, Aug 15, 2012	14.14	14.51	13.95	14.39
4252	NASDAQ	AMED	Tue, Aug 14, 2012	14.42	14.67	14.17	14.22
4251	NASDAQ	AMED	Mon, Aug 13, 2012	14.32	14.50	14.06	14.45
4250	NASDAQ	AMED	Fri, Aug 10, 2012	13.99	14.42	13.80	14.34
4249	NASDAQ	AMED	Thu, Aug 9, 2012	13.81	14.36	13.80	14.02
4248	NASDAQ	AMED	Wed, Aug 8, 2012	12.58	13.96	12.53	13.82
4247	NASDAQ	AMED	Tue, Aug 7, 2012	12.08	12.66	11.55	12.61
4246	NASDAQ	AMED	Mon, Aug 6, 2012	11.90	12.64	11.87	12.28
4245	NASDAQ	AMED	Fri, Aug 3, 2012	11.81	12.15	11.62	11.93
4244	NASDAQ	AMED	Thu, Aug 2, 2012	11.32	11.71	11.26	11.59
4243	NASDAQ	AMED	Wed, Aug 1, 2012	12.27	12.30	11.39	11.44
4242	NASDAQ	AMED	Tue, Jul 31, 2012	12.21	12.55	12.11	12.19
4241	NASDAQ	AMED	Mon, Jul 30, 2012	12.19	12.37	11.86	12.25
4240	NASDAQ	AMED	Fri, Jul 27, 2012	11.39	12.22	11.30	12.19
4239	NASDAQ	AMED	Thu, Jul 26, 2012	11.83	11.99	11.15	11.30
4238	NASDAQ	AMED	Wed, Jul 25, 2012	12.23	12.40	11.48	11.54
4237	NASDAQ	AMED	Tue, Jul 24, 2012	13.04	13.04	12.10	12.16
4236	NASDAQ	AMED	Mon, Jul 23, 2012	13.54	13.88	12.72	13.04
4235	NASDAQ	AMED	Fri, Jul 20, 2012	13.32	13.93	13.15	13.85
4234	NASDAQ	AMED	Thu, Jul 19, 2012	13.39	13.48	13.00	13.44
4233	NASDAQ	AMED	Wed, Jul 18, 2012	12.92	13.35	12.81	13.32
4232	NASDAQ	AMED	Tue, Jul 17, 2012	12.98	13.05	12.62	12.97
4231	NASDAQ	AMED	Mon, Jul 16, 2012	12.74	13.00	12.57	12.93
4230	NASDAQ	AMED	Fri, Jul 13, 2012	12.48	12.87	12.28	12.80
4229	NASDAQ	AMED	Thu, Jul 12, 2012	12.49	12.53	12.24	12.44
4228	NASDAQ	AMED	Wed, Jul 11, 2012	12.55	12.69	12.41	12.66
4227	NASDAQ	AMED	Tue, Jul 10, 2012	12.76	12.80	12.35	12.50
4226	NASDAQ	AMED	Mon, Jul 9, 2012	12.70	13.05	12.62	12.72
4225	NASDAQ	AMED	Fri, Jul 6, 2012	12.70	12.90	12.46	12.77
4224	NASDAQ	AMED	Thu, Jul 5, 2012	12.48	13.06	12.45	12.87
4223	NASDAQ	AMED	Tue, Jul 3, 2012	12.65	12.68	12.31	12.50
4222	NASDAQ	AMED	Mon, Jul 2, 2012	12.47	12.63	12.21	12.63
4221	NASDAQ	AMED	Fri, Jun 29, 2012	12.23	12.54	11.72	12.45
4220	NASDAQ	AMED	Thu, Jun 28, 2012	12.95	13.48	11.27	11.89
4219	NASDAQ	AMED	Wed, Jun 27, 2012	12.66	13.21	12.63	13.08
4218	NASDAQ	AMED	Tue, Jun 26, 2012	12.73	12.73	12.43	12.67
4217	NASDAQ	AMED	Mon, Jun 25, 2012	12.67	12.78	12.36	12.68
4216	NASDAQ	AMED	Fri, Jun 22, 2012	12.58	12.99	12.50	12.92
4215	NASDAQ	AMED	Thu, Jun 21, 2012	12.80	12.89	12.44	12.52
4214	NASDAQ	AMED	Wed, Jun 20, 2012	12.60	12.88	12.50	12.77
4213	NASDAQ	AMED	Tue, Jun 19, 2012	12.08	12.75	11.99	12.67
4212	NASDAQ	AMED	Mon, Jun 18, 2012	11.94	12.19	11.73	11.99
4211	NASDAQ	AMED	Fri, Jun 15, 2012	11.90	12.12	11.68	11.99
4210	NASDAQ	AMED	Thu, Jun 14, 2012	11.55	12.12	11.49	11.95
4209	NASDAQ	AMED	Wed, Jun 13, 2012	11.49	11.84	11.26	11.57
4208	NASDAQ	AMED	Tue, Jun 12, 2012	11.12	11.59	10.92	11.55
4207	NASDAQ	AMED	Mon, Jun 11, 2012	11.86	11.86	11.03	11.04
4206	NASDAQ	AMED	Fri, Jun 8, 2012	11.28	11.75	11.08	11.71
4205	NASDAQ	AMED	Thu, Jun 7, 2012	11.93	12.05	11.30	11.34
4204	NASDAQ	AMED	Wed, Jun 6, 2012	11.25	12.05	11.21	11.78
4203	NASDAQ	AMED	Tue, Jun 5, 2012	10.43	11.13	10.31	11.12
4202	NASDAQ	AMED	Mon, Jun 4, 2012	10.62	10.63	10.31	10.48
4201	NASDAQ	AMED	Fri, Jun 1, 2012	10.76	10.93	10.30	10.56
4200	NASDAQ	AMED	Thu, May 31, 2012	10.99	11.10	10.74	10.97
4199	NASDAQ	AMED	Wed, May 30, 2012	11.25	11.25	10.96	11.00
4198	NASDAQ	AMED	Tue, May 29, 2012	10.95	11.40	10.95	11.32
4197	NASDAQ	AMED	Fri, May 25, 2012	10.54	11.04	10.50	10.93
4196	NASDAQ	AMED	Thu, May 24, 2012	9.88	10.53	9.84	10.52
4195	NASDAQ	AMED	Wed, May 23, 2012	9.84	9.94	9.51	9.91
4194	NASDAQ	AMED	Tue, May 22, 2012	10.16	10.25	9.89	10.00
4193	NASDAQ	AMED	Mon, May 21, 2012	10.01	10.27	9.95	10.01
4192	NASDAQ	AMED	Fri, May 18, 2012	9.84	10.19	9.84	10.00
4191	NASDAQ	AMED	Thu, May 17, 2012	10.24	10.40	9.82	9.84
4190	NASDAQ	AMED	Wed, May 16, 2012	10.39	10.55	10.23	10.26
4189	NASDAQ	AMED	Tue, May 15, 2012	10.72	11.32	10.23	10.31
4188	NASDAQ	AMED	Mon, May 14, 2012	10.40	10.46	10.13	10.17
4187	NASDAQ	AMED	Fri, May 11, 2012	9.99	10.68	9.79	10.54
4186	NASDAQ	AMED	Thu, May 10, 2012	10.69	10.89	9.90	10.01
4185	NASDAQ	AMED	Wed, May 9, 2012	13.10	13.14	10.21	10.56
4184	NASDAQ	AMED	Tue, May 8, 2012	14.05	14.48	13.16	13.42
4183	NASDAQ	AMED	Mon, May 7, 2012	14.42	14.73	14.15	14.68
4182	NASDAQ	AMED	Fri, May 4, 2012	14.50	14.60	13.99	14.52
4181	NASDAQ	AMED	Thu, May 3, 2012	14.76	15.23	14.52	14.61
4180	NASDAQ	AMED	Wed, May 2, 2012	14.41	14.80	14.31	14.73
4179	NASDAQ	AMED	Tue, May 1, 2012	14.75	15.41	14.44	14.44
4178	NASDAQ	AMED	Mon, Apr 30, 2012	15.20	15.20	14.70	14.73
4177	NASDAQ	AMED	Fri, Apr 27, 2012	15.03	15.27	14.78	15.26
4176	NASDAQ	AMED	Thu, Apr 26, 2012	14.92	15.51	14.91	15.01
4175	NASDAQ	AMED	Wed, Apr 25, 2012	14.51	15.05	14.51	15.03
4174	NASDAQ	AMED	Tue, Apr 24, 2012	14.24	14.34	14.00	14.29
4173	NASDAQ	AMED	Mon, Apr 23, 2012	14.15	14.40	13.42	14.26
4172	NASDAQ	AMED	Fri, Apr 20, 2012	13.52	14.27	13.42	13.75
4171	NASDAQ	AMED	Thu, Apr 19, 2012	13.35	13.65	13.18	13.36
4170	NASDAQ	AMED	Wed, Apr 18, 2012	13.70	13.70	13.27	13.37
4169	NASDAQ	AMED	Tue, Apr 17, 2012	13.33	13.91	13.33	13.75
4168	NASDAQ	AMED	Mon, Apr 16, 2012	13.34	13.48	13.09	13.19
4167	NASDAQ	AMED	Fri, Apr 13, 2012	13.67	13.86	13.22	13.31
4166	NASDAQ	AMED	Thu, Apr 12, 2012	13.44	13.94	13.34	13.75
4165	NASDAQ	AMED	Wed, Apr 11, 2012	13.07	13.54	13.07	13.39
4164	NASDAQ	AMED	Tue, Apr 10, 2012	13.60	13.60	12.70	12.90
4163	NASDAQ	AMED	Mon, Apr 9, 2012	13.82	13.85	13.42	13.62
4162	NASDAQ	AMED	Thu, Apr 5, 2012	14.06	14.11	13.95	14.05
4161	NASDAQ	AMED	Wed, Apr 4, 2012	14.08	14.15	13.59	14.07
4160	NASDAQ	AMED	Tue, Apr 3, 2012	14.19	14.45	14.04	14.17
4159	NASDAQ	AMED	Mon, Apr 2, 2012	14.45	14.49	13.99	14.28
4158	NASDAQ	AMED	Fri, Mar 30, 2012	14.48	14.70	14.28	14.46
4157	NASDAQ	AMED	Thu, Mar 29, 2012	14.06	14.47	13.98	14.40
4156	NASDAQ	AMED	Wed, Mar 28, 2012	14.30	14.52	14.04	14.18
4155	NASDAQ	AMED	Tue, Mar 27, 2012	14.64	14.73	14.24	14.30
4154	NASDAQ	AMED	Mon, Mar 26, 2012	14.28	14.72	14.07	14.66
4153	NASDAQ	AMED	Fri, Mar 23, 2012	14.04	14.26	13.86	14.14
4152	NASDAQ	AMED	Thu, Mar 22, 2012	14.10	14.18	13.93	14.07
4151	NASDAQ	AMED	Wed, Mar 21, 2012	14.20	14.33	13.95	14.22
4150	NASDAQ	AMED	Tue, Mar 20, 2012	14.08	14.21	13.69	14.06
4149	NASDAQ	AMED	Mon, Mar 19, 2012	14.36	14.47	13.91	14.19
4148	NASDAQ	AMED	Fri, Mar 16, 2012	14.18	14.39	14.03	14.37
4147	NASDAQ	AMED	Thu, Mar 15, 2012	14.01	14.23	13.88	14.18
4146	NASDAQ	AMED	Wed, Mar 14, 2012	13.44	14.10	13.44	14.00
4145	NASDAQ	AMED	Tue, Mar 13, 2012	13.05	13.48	12.81	13.39
4144	NASDAQ	AMED	Mon, Mar 12, 2012	13.04	13.25	12.89	12.94
4143	NASDAQ	AMED	Fri, Mar 9, 2012	12.31	13.19	12.31	13.05
4142	NASDAQ	AMED	Thu, Mar 8, 2012	12.51	12.66	12.07	12.37
4141	NASDAQ	AMED	Wed, Mar 7, 2012	12.69	12.75	12.21	12.41
4140	NASDAQ	AMED	Tue, Mar 6, 2012	12.24	12.79	12.24	12.68
4139	NASDAQ	AMED	Mon, Mar 5, 2012	12.42	12.70	12.29	12.45
4138	NASDAQ	AMED	Fri, Mar 2, 2012	12.62	12.82	12.39	12.49
4137	NASDAQ	AMED	Thu, Mar 1, 2012	12.88	13.13	12.64	12.66
4136	NASDAQ	AMED	Wed, Feb 29, 2012	12.55	13.30	12.52	12.85
4135	NASDAQ	AMED	Tue, Feb 28, 2012	13.60	14.49	11.79	12.45
4134	NASDAQ	AMED	Mon, Feb 27, 2012	12.02	13.25	12.00	12.93
4133	NASDAQ	AMED	Fri, Feb 24, 2012	11.51	12.02	11.51	11.99
4132	NASDAQ	AMED	Thu, Feb 23, 2012	11.60	11.71	11.25	11.51
4131	NASDAQ	AMED	Wed, Feb 22, 2012	11.40	11.82	11.39	11.56
4130	NASDAQ	AMED	Tue, Feb 21, 2012	11.34	11.70	11.21	11.40
4129	NASDAQ	AMED	Fri, Feb 17, 2012	11.49	11.70	11.15	11.29
4128	NASDAQ	AMED	Thu, Feb 16, 2012	11.41	11.56	11.12	11.48
4127	NASDAQ	AMED	Wed, Feb 15, 2012	11.81	12.41	11.33	11.41
4126	NASDAQ	AMED	Tue, Feb 14, 2012	11.31	11.69	11.00	11.65
4125	NASDAQ	AMED	Mon, Feb 13, 2012	11.42	11.62	11.24	11.41
4124	NASDAQ	AMED	Fri, Feb 10, 2012	11.58	11.59	11.33	11.33
4123	NASDAQ	AMED	Thu, Feb 9, 2012	12.09	12.20	11.67	11.77
4122	NASDAQ	AMED	Wed, Feb 8, 2012	11.68	12.09	11.68	12.08
4121	NASDAQ	AMED	Tue, Feb 7, 2012	11.64	11.93	11.50	11.67
4120	NASDAQ	AMED	Mon, Feb 6, 2012	11.67	11.80	11.46	11.64
4119	NASDAQ	AMED	Fri, Feb 3, 2012	11.70	11.95	11.63	11.68
4118	NASDAQ	AMED	Thu, Feb 2, 2012	11.52	11.64	11.09	11.57
4117	NASDAQ	AMED	Wed, Feb 1, 2012	10.60	11.59	10.55	11.43
4116	NASDAQ	AMED	Tue, Jan 31, 2012	10.40	10.58	10.15	10.50
4115	NASDAQ	AMED	Mon, Jan 30, 2012	9.93	10.48	9.82	10.33
4114	NASDAQ	AMED	Fri, Jan 27, 2012	9.54	10.17	9.51	10.04
4113	NASDAQ	AMED	Thu, Jan 26, 2012	9.61	9.90	9.45	9.60
4112	NASDAQ	AMED	Wed, Jan 25, 2012	9.65	9.68	9.35	9.56
4111	NASDAQ	AMED	Tue, Jan 24, 2012	9.72	9.81	9.61	9.65
4110	NASDAQ	AMED	Mon, Jan 23, 2012	9.90	9.95	9.73	9.81
4109	NASDAQ	AMED	Fri, Jan 20, 2012	9.74	9.92	9.74	9.92
4108	NASDAQ	AMED	Thu, Jan 19, 2012	9.89	9.94	9.72	9.80
4107	NASDAQ	AMED	Wed, Jan 18, 2012	9.92	10.02	9.71	9.85
4106	NASDAQ	AMED	Tue, Jan 17, 2012	10.12	10.38	9.91	9.95
4105	NASDAQ	AMED	Fri, Jan 13, 2012	10.06	10.23	9.81	10.06
4104	NASDAQ	AMED	Thu, Jan 12, 2012	10.41	10.50	10.02	10.19
4103	NASDAQ	AMED	Wed, Jan 11, 2012	10.19	10.41	10.11	10.34
4102	NASDAQ	AMED	Tue, Jan 10, 2012	10.44	10.61	10.00	10.23
4101	NASDAQ	AMED	Mon, Jan 9, 2012	10.86	10.93	10.66	10.67
4100	NASDAQ	AMED	Fri, Jan 6, 2012	10.52	10.92	10.23	10.85
4099	NASDAQ	AMED	Thu, Jan 5, 2012	10.52	10.77	10.11	10.50
4098	NASDAQ	AMED	Wed, Jan 4, 2012	11.11	11.25	10.49	10.53
4097	NASDAQ	AMED	Tue, Jan 3, 2012	11.22	11.42	10.88	11.18
4096	NASDAQ	AMED	Fri, Dec 30, 2011	10.61	11.04	10.61	10.91
4095	NASDAQ	AMED	Thu, Dec 29, 2011	10.57	10.89	10.51	10.66
4094	NASDAQ	AMED	Wed, Dec 28, 2011	11.06	11.11	10.54	10.55
4093	NASDAQ	AMED	Tue, Dec 27, 2011	10.86	11.32	10.81	11.10
4092	NASDAQ	AMED	Fri, Dec 23, 2011	11.57	11.57	10.82	10.91
4091	NASDAQ	AMED	Thu, Dec 22, 2011	10.56	11.59	10.37	11.56
4090	NASDAQ	AMED	Wed, Dec 21, 2011	10.30	10.56	10.09	10.54
4089	NASDAQ	AMED	Tue, Dec 20, 2011	10.20	10.62	10.02	10.33
4088	NASDAQ	AMED	Mon, Dec 19, 2011	10.44	10.55	9.98	10.02
4087	NASDAQ	AMED	Fri, Dec 16, 2011	10.57	10.75	10.19	10.39
4086	NASDAQ	AMED	Thu, Dec 15, 2011	10.52	10.94	10.32	10.49
4085	NASDAQ	AMED	Wed, Dec 14, 2011	9.98	10.40	9.83	10.38
4084	NASDAQ	AMED	Tue, Dec 13, 2011	10.43	10.60	9.95	10.06
4083	NASDAQ	AMED	Mon, Dec 12, 2011	10.50	10.56	10.15	10.32
4082	NASDAQ	AMED	Fri, Dec 9, 2011	10.63	11.18	10.55	10.67
4081	NASDAQ	AMED	Thu, Dec 8, 2011	11.33	11.74	10.46	10.48
4080	NASDAQ	AMED	Wed, Dec 7, 2011	11.52	11.54	11.20	11.45
4079	NASDAQ	AMED	Tue, Dec 6, 2011	11.97	12.02	11.51	11.60
4078	NASDAQ	AMED	Mon, Dec 5, 2011	12.50	12.50	11.71	11.93
4077	NASDAQ	AMED	Fri, Dec 2, 2011	12.00	12.45	11.83	12.28
4076	NASDAQ	AMED	Thu, Dec 1, 2011	11.74	12.11	11.36	11.82
4075	NASDAQ	AMED	Wed, Nov 30, 2011	10.81	11.93	10.81	11.87
4074	NASDAQ	AMED	Tue, Nov 29, 2011	10.79	10.87	10.35	10.47
4073	NASDAQ	AMED	Mon, Nov 28, 2011	10.13	10.80	10.13	10.74
4072	NASDAQ	AMED	Fri, Nov 25, 2011	10.14	10.35	9.76	9.78
4071	NASDAQ	AMED	Wed, Nov 23, 2011	10.32	10.41	10.13	10.16
4070	NASDAQ	AMED	Tue, Nov 22, 2011	11.07	11.07	10.34	10.37
4069	NASDAQ	AMED	Mon, Nov 21, 2011	11.65	12.06	10.97	11.08
4068	NASDAQ	AMED	Fri, Nov 18, 2011	11.69	12.07	11.61	11.88
4067	NASDAQ	AMED	Thu, Nov 17, 2011	11.39	11.64	11.25	11.59
4066	NASDAQ	AMED	Wed, Nov 16, 2011	11.70	11.89	11.38	11.44
4065	NASDAQ	AMED	Tue, Nov 15, 2011	11.52	12.04	11.23	11.80
4064	NASDAQ	AMED	Mon, Nov 14, 2011	12.54	12.79	11.46	11.57
4063	NASDAQ	AMED	Fri, Nov 11, 2011	11.85	12.80	11.78	12.53
4062	NASDAQ	AMED	Thu, Nov 10, 2011	11.23	11.85	10.94	11.64
4061	NASDAQ	AMED	Wed, Nov 9, 2011	11.07	11.32	10.83	11.03
4060	NASDAQ	AMED	Tue, Nov 8, 2011	10.67	11.50	10.55	11.37
4059	NASDAQ	AMED	Mon, Nov 7, 2011	9.66	10.62	9.53	10.59
4058	NASDAQ	AMED	Fri, Nov 4, 2011	9.47	9.74	9.39	9.69
4057	NASDAQ	AMED	Thu, Nov 3, 2011	10.16	10.18	9.12	9.59
4056	NASDAQ	AMED	Wed, Nov 2, 2011	10.29	10.29	9.90	10.00
4055	NASDAQ	AMED	Tue, Nov 1, 2011	11.00	11.43	9.83	10.06
4054	NASDAQ	AMED	Mon, Oct 31, 2011	13.70	13.94	13.10	13.13
4053	NASDAQ	AMED	Fri, Oct 28, 2011	13.66	14.32	13.49	13.95
4052	NASDAQ	AMED	Thu, Oct 27, 2011	14.02	14.40	13.41	13.71
4051	NASDAQ	AMED	Wed, Oct 26, 2011	13.91	14.74	13.42	14.56
4050	NASDAQ	AMED	Tue, Oct 25, 2011	13.62	13.84	13.33	13.58
4049	NASDAQ	AMED	Mon, Oct 24, 2011	13.14	13.86	13.14	13.70
4048	NASDAQ	AMED	Fri, Oct 21, 2011	12.95	13.31	12.67	13.04
4047	NASDAQ	AMED	Thu, Oct 20, 2011	13.01	13.33	12.10	12.69
4046	NASDAQ	AMED	Wed, Oct 19, 2011	13.72	13.85	12.86	13.04
4045	NASDAQ	AMED	Tue, Oct 18, 2011	13.46	13.97	13.34	13.69
4044	NASDAQ	AMED	Mon, Oct 17, 2011	14.03	14.21	13.39	13.44
4043	NASDAQ	AMED	Fri, Oct 14, 2011	13.82	14.29	13.71	14.18
4042	NASDAQ	AMED	Thu, Oct 13, 2011	13.50	13.82	12.91	13.66
4041	NASDAQ	AMED	Wed, Oct 12, 2011	13.22	14.46	13.09	13.62
4040	NASDAQ	AMED	Tue, Oct 11, 2011	12.22	13.20	12.22	13.19
4039	NASDAQ	AMED	Mon, Oct 10, 2011	12.07	12.55	11.90	12.35
4038	NASDAQ	AMED	Fri, Oct 7, 2011	12.69	12.69	11.51	11.83
4037	NASDAQ	AMED	Thu, Oct 6, 2011	12.21	12.76	11.83	12.65
4036	NASDAQ	AMED	Wed, Oct 5, 2011	11.61	12.46	11.19	12.21
4035	NASDAQ	AMED	Tue, Oct 4, 2011	12.51	12.51	10.34	11.53
4034	NASDAQ	AMED	Mon, Oct 3, 2011	14.65	14.65	12.80	13.40
4033	NASDAQ	AMED	Fri, Sep 30, 2011	14.59	15.12	14.37	14.82
4032	NASDAQ	AMED	Thu, Sep 29, 2011	14.04	15.00	13.80	14.99
4031	NASDAQ	AMED	Wed, Sep 28, 2011	14.35	14.48	13.66	13.66
4030	NASDAQ	AMED	Tue, Sep 27, 2011	14.56	14.97	14.12	14.28
4029	NASDAQ	AMED	Mon, Sep 26, 2011	13.96	14.20	13.58	14.17
4028	NASDAQ	AMED	Fri, Sep 23, 2011	13.29	14.09	13.29	13.79
4027	NASDAQ	AMED	Thu, Sep 22, 2011	12.75	13.39	12.64	13.29
4026	NASDAQ	AMED	Wed, Sep 21, 2011	14.35	14.61	13.39	13.43
4025	NASDAQ	AMED	Tue, Sep 20, 2011	15.26	15.26	14.27	14.30
4024	NASDAQ	AMED	Mon, Sep 19, 2011	16.00	16.02	15.07	15.16
4023	NASDAQ	AMED	Fri, Sep 16, 2011	16.47	16.60	16.11	16.27
4022	NASDAQ	AMED	Thu, Sep 15, 2011	16.04	16.35	15.81	16.33
4021	NASDAQ	AMED	Wed, Sep 14, 2011	15.86	16.09	15.21	15.82
4020	NASDAQ	AMED	Tue, Sep 13, 2011	15.80	16.06	15.32	15.65
4019	NASDAQ	AMED	Mon, Sep 12, 2011	15.31	15.77	15.06	15.74
4018	NASDAQ	AMED	Fri, Sep 9, 2011	16.36	16.44	15.47	15.54
4017	NASDAQ	AMED	Thu, Sep 8, 2011	17.61	17.76	16.46	16.52
4016	NASDAQ	AMED	Wed, Sep 7, 2011	15.62	18.20	15.30	17.88
4015	NASDAQ	AMED	Tue, Sep 6, 2011	14.87	15.31	14.78	15.25
4014	NASDAQ	AMED	Fri, Sep 2, 2011	16.14	16.14	15.36	15.37
4013	NASDAQ	AMED	Thu, Sep 1, 2011	17.02	17.23	16.30	16.42
4012	NASDAQ	AMED	Wed, Aug 31, 2011	16.96	17.31	16.81	16.97
4011	NASDAQ	AMED	Tue, Aug 30, 2011	16.80	17.20	16.53	16.75
4010	NASDAQ	AMED	Mon, Aug 29, 2011	16.37	17.02	16.37	16.82
4009	NASDAQ	AMED	Fri, Aug 26, 2011	15.55	16.22	15.26	16.08
4008	NASDAQ	AMED	Thu, Aug 25, 2011	15.95	16.16	15.55	15.64
4007	NASDAQ	AMED	Wed, Aug 24, 2011	15.76	16.03	15.50	15.83
4006	NASDAQ	AMED	Tue, Aug 23, 2011	15.21	15.77	14.94	15.76
4005	NASDAQ	AMED	Mon, Aug 22, 2011	15.97	16.10	14.95	15.05
4004	NASDAQ	AMED	Fri, Aug 19, 2011	15.23	15.61	15.14	15.46
4003	NASDAQ	AMED	Thu, Aug 18, 2011	16.21	16.21	15.40	15.49
4002	NASDAQ	AMED	Wed, Aug 17, 2011	17.16	17.43	16.58	16.78
4001	NASDAQ	AMED	Tue, Aug 16, 2011	17.06	17.23	16.66	17.04
4000	NASDAQ	AMED	Mon, Aug 15, 2011	16.95	17.21	16.80	17.19
3999	NASDAQ	AMED	Fri, Aug 12, 2011	17.03	17.23	16.58	16.64
3998	NASDAQ	AMED	Thu, Aug 11, 2011	16.05	17.05	15.88	16.81
3997	NASDAQ	AMED	Wed, Aug 10, 2011	17.12	17.39	15.99	16.01
3996	NASDAQ	AMED	Tue, Aug 9, 2011	16.94	17.56	16.04	17.54
3995	NASDAQ	AMED	Mon, Aug 8, 2011	18.84	19.83	17.36	17.37
3994	NASDAQ	AMED	Fri, Aug 5, 2011	20.58	20.58	19.20	19.40
3993	NASDAQ	AMED	Thu, Aug 4, 2011	21.60	21.94	20.21	20.22
3992	NASDAQ	AMED	Wed, Aug 3, 2011	22.21	22.74	21.85	22.02
3991	NASDAQ	AMED	Tue, Aug 2, 2011	20.78	23.91	20.05	22.60
3990	NASDAQ	AMED	Mon, Aug 1, 2011	25.20	25.39	24.01	24.66
3989	NASDAQ	AMED	Fri, Jul 29, 2011	25.81	26.21	25.71	25.86
3988	NASDAQ	AMED	Thu, Jul 28, 2011	26.03	26.34	25.91	26.07
3987	NASDAQ	AMED	Wed, Jul 27, 2011	26.94	27.06	26.01	26.12
3986	NASDAQ	AMED	Tue, Jul 26, 2011	26.69	27.28	26.35	27.04
3985	NASDAQ	AMED	Mon, Jul 25, 2011	26.23	27.20	26.03	26.68
3984	NASDAQ	AMED	Fri, Jul 22, 2011	26.38	26.59	25.87	26.50
3983	NASDAQ	AMED	Thu, Jul 21, 2011	26.14	26.45	26.00	26.38
3982	NASDAQ	AMED	Wed, Jul 20, 2011	25.92	26.10	25.59	26.00
3981	NASDAQ	AMED	Tue, Jul 19, 2011	26.06	26.10	25.51	25.75
3980	NASDAQ	AMED	Mon, Jul 18, 2011	26.55	26.89	26.30	26.42
3979	NASDAQ	AMED	Fri, Jul 15, 2011	26.83	27.08	26.33	26.56
3978	NASDAQ	AMED	Thu, Jul 14, 2011	27.39	27.44	26.65	26.74
3977	NASDAQ	AMED	Wed, Jul 13, 2011	27.12	27.50	27.08	27.34
3976	NASDAQ	AMED	Tue, Jul 12, 2011	26.46	27.43	26.26	27.00
3975	NASDAQ	AMED	Mon, Jul 11, 2011	26.90	27.01	26.36	26.51
3974	NASDAQ	AMED	Fri, Jul 8, 2011	27.21	27.46	26.87	27.29
3973	NASDAQ	AMED	Thu, Jul 7, 2011	27.26	27.76	26.95	27.55
3972	NASDAQ	AMED	Wed, Jul 6, 2011	26.86	27.49	26.46	27.21
3971	NASDAQ	AMED	Tue, Jul 5, 2011	27.34	27.34	26.61	26.75
3970	NASDAQ	AMED	Fri, Jul 1, 2011	26.67	27.34	26.34	27.34
3969	NASDAQ	AMED	Thu, Jun 30, 2011	26.20	27.01	26.16	26.63
3968	NASDAQ	AMED	Wed, Jun 29, 2011	26.02	26.44	25.73	26.06
3967	NASDAQ	AMED	Tue, Jun 28, 2011	25.75	26.03	25.42	25.89
3966	NASDAQ	AMED	Mon, Jun 27, 2011	25.22	25.71	24.97	25.63
3965	NASDAQ	AMED	Fri, Jun 24, 2011	26.21	26.21	25.03	25.28
3964	NASDAQ	AMED	Thu, Jun 23, 2011	25.67	25.84	24.90	25.73
3963	NASDAQ	AMED	Wed, Jun 22, 2011	26.29	26.64	25.78	25.80
3962	NASDAQ	AMED	Tue, Jun 21, 2011	26.40	26.44	25.82	26.31
3961	NASDAQ	AMED	Mon, Jun 20, 2011	27.35	27.35	26.14	26.22
3960	NASDAQ	AMED	Fri, Jun 17, 2011	27.69	27.82	26.85	27.66
3959	NASDAQ	AMED	Thu, Jun 16, 2011	27.25	27.64	26.94	27.49
3958	NASDAQ	AMED	Wed, Jun 15, 2011	27.31	27.88	27.14	27.24
3957	NASDAQ	AMED	Tue, Jun 14, 2011	26.87	27.83	26.78	27.50
3956	NASDAQ	AMED	Mon, Jun 13, 2011	26.58	26.93	26.52	26.65
3955	NASDAQ	AMED	Fri, Jun 10, 2011	27.96	27.96	25.95	26.58
3954	NASDAQ	AMED	Thu, Jun 9, 2011	26.67	28.37	26.67	27.95
3953	NASDAQ	AMED	Wed, Jun 8, 2011	27.50	27.53	26.57	26.64
3952	NASDAQ	AMED	Tue, Jun 7, 2011	28.00	28.62	27.36	27.55
3951	NASDAQ	AMED	Mon, Jun 6, 2011	29.82	29.88	27.68	27.98
3950	NASDAQ	AMED	Fri, Jun 3, 2011	29.94	30.59	29.90	30.22
3949	NASDAQ	AMED	Thu, Jun 2, 2011	30.82	31.04	30.15	30.49
3948	NASDAQ	AMED	Wed, Jun 1, 2011	31.07	31.34	30.81	30.90
3947	NASDAQ	AMED	Tue, May 31, 2011	31.11	31.33	30.97	31.30
3946	NASDAQ	AMED	Fri, May 27, 2011	31.09	31.33	30.79	31.11
3945	NASDAQ	AMED	Thu, May 26, 2011	30.03	31.09	30.01	31.02
3944	NASDAQ	AMED	Wed, May 25, 2011	30.16	30.47	29.87	30.14
3943	NASDAQ	AMED	Tue, May 24, 2011	30.99	31.00	30.20	30.31
3942	NASDAQ	AMED	Mon, May 23, 2011	31.76	32.06	30.85	30.88
3941	NASDAQ	AMED	Fri, May 20, 2011	33.03	33.23	32.08	32.12
3940	NASDAQ	AMED	Thu, May 19, 2011	32.35	33.31	32.03	33.26
3939	NASDAQ	AMED	Wed, May 18, 2011	32.02	32.24	31.80	32.17
3938	NASDAQ	AMED	Tue, May 17, 2011	32.10	32.39	31.97	32.07
3937	NASDAQ	AMED	Mon, May 16, 2011	32.36	32.55	32.18	32.31
3936	NASDAQ	AMED	Fri, May 13, 2011	32.93	33.00	32.24	32.60
3935	NASDAQ	AMED	Thu, May 12, 2011	32.61	33.07	32.18	32.98
3934	NASDAQ	AMED	Wed, May 11, 2011	33.28	33.57	32.57	32.71
3933	NASDAQ	AMED	Tue, May 10, 2011	32.69	33.73	32.63	33.41
3932	NASDAQ	AMED	Mon, May 9, 2011	32.52	32.72	32.13	32.64
3931	NASDAQ	AMED	Fri, May 6, 2011	33.43	33.51	32.49	32.65
3930	NASDAQ	AMED	Thu, May 5, 2011	32.78	33.65	32.65	33.10
3929	NASDAQ	AMED	Wed, May 4, 2011	33.85	34.08	32.98	33.08
3928	NASDAQ	AMED	Tue, May 3, 2011	33.65	34.22	33.40	33.81
3927	NASDAQ	AMED	Mon, May 2, 2011	33.25	34.42	32.78	34.08
3926	NASDAQ	AMED	Fri, Apr 29, 2011	33.75	33.89	33.24	33.32
3925	NASDAQ	AMED	Thu, Apr 28, 2011	35.16	35.59	33.87	34.30
3924	NASDAQ	AMED	Wed, Apr 27, 2011	34.11	35.50	34.11	35.18
3923	NASDAQ	AMED	Tue, Apr 26, 2011	32.14	34.33	31.87	34.28
3922	NASDAQ	AMED	Mon, Apr 25, 2011	33.53	33.90	33.03	33.03
3921	NASDAQ	AMED	Thu, Apr 21, 2011	34.10	34.21	33.65	33.66
3920	NASDAQ	AMED	Wed, Apr 20, 2011	34.27	34.45	33.88	34.00
3919	NASDAQ	AMED	Tue, Apr 19, 2011	33.78	34.27	33.51	33.99
3918	NASDAQ	AMED	Mon, Apr 18, 2011	34.59	34.63	33.59	33.76
3917	NASDAQ	AMED	Fri, Apr 15, 2011	33.60	34.56	33.60	34.56
3916	NASDAQ	AMED	Thu, Apr 14, 2011	33.64	33.78	33.36	33.78
3915	NASDAQ	AMED	Wed, Apr 13, 2011	33.23	33.73	33.03	33.62
3914	NASDAQ	AMED	Tue, Apr 12, 2011	32.02	33.06	31.72	33.03
3913	NASDAQ	AMED	Mon, Apr 11, 2011	32.48	32.75	31.90	32.46
3912	NASDAQ	AMED	Fri, Apr 8, 2011	33.52	33.52	32.07	32.42
3911	NASDAQ	AMED	Thu, Apr 7, 2011	32.34	34.18	32.23	33.32
3910	NASDAQ	AMED	Wed, Apr 6, 2011	32.37	32.56	31.86	32.41
3909	NASDAQ	AMED	Tue, Apr 5, 2011	32.25	32.82	32.06	32.19
3908	NASDAQ	AMED	Mon, Apr 4, 2011	32.75	32.85	31.83	32.52
3907	NASDAQ	AMED	Fri, Apr 1, 2011	35.04	35.05	32.40	32.73
3906	NASDAQ	AMED	Thu, Mar 31, 2011	34.94	36.24	34.71	35.00
3905	NASDAQ	AMED	Wed, Mar 30, 2011	34.23	35.31	34.23	34.96
3904	NASDAQ	AMED	Tue, Mar 29, 2011	34.20	34.37	33.98	34.24
3903	NASDAQ	AMED	Mon, Mar 28, 2011	33.08	34.29	32.86	34.20
3902	NASDAQ	AMED	Fri, Mar 25, 2011	34.04	34.40	33.01	33.05
3901	NASDAQ	AMED	Thu, Mar 24, 2011	33.80	34.37	33.75	34.00
3900	NASDAQ	AMED	Wed, Mar 23, 2011	34.37	34.48	33.22	33.75
3899	NASDAQ	AMED	Tue, Mar 22, 2011	35.10	35.51	34.25	34.56
3898	NASDAQ	AMED	Mon, Mar 21, 2011	36.00	36.70	34.84	35.14
3897	NASDAQ	AMED	Fri, Mar 18, 2011	35.00	35.76	34.79	35.73
3896	NASDAQ	AMED	Thu, Mar 17, 2011	35.56	35.70	34.72	34.75
3895	NASDAQ	AMED	Wed, Mar 16, 2011	34.97	35.55	34.85	35.05
3894	NASDAQ	AMED	Tue, Mar 15, 2011	34.88	35.41	34.61	35.06
3893	NASDAQ	AMED	Mon, Mar 14, 2011	35.45	35.98	35.45	35.75
3892	NASDAQ	AMED	Fri, Mar 11, 2011	35.66	36.13	35.49	35.81
3891	NASDAQ	AMED	Thu, Mar 10, 2011	36.31	36.41	35.65	35.91
3890	NASDAQ	AMED	Wed, Mar 9, 2011	36.38	37.24	36.38	36.75
3889	NASDAQ	AMED	Tue, Mar 8, 2011	35.45	36.81	35.45	36.60
3888	NASDAQ	AMED	Mon, Mar 7, 2011	34.50	35.87	34.50	35.29
3887	NASDAQ	AMED	Fri, Mar 4, 2011	35.61	36.10	34.85	35.41
3886	NASDAQ	AMED	Thu, Mar 3, 2011	36.01	36.25	35.51	35.76
3885	NASDAQ	AMED	Wed, Mar 2, 2011	35.24	36.17	35.04	35.71
3884	NASDAQ	AMED	Tue, Mar 1, 2011	36.10	36.30	35.08	35.37
3883	NASDAQ	AMED	Mon, Feb 28, 2011	35.45	36.24	35.45	35.92
3882	NASDAQ	AMED	Fri, Feb 25, 2011	34.42	35.61	34.42	35.32
3881	NASDAQ	AMED	Thu, Feb 24, 2011	35.00	35.61	34.40	34.48
3880	NASDAQ	AMED	Wed, Feb 23, 2011	36.89	37.24	34.83	35.02
3879	NASDAQ	AMED	Tue, Feb 22, 2011	35.04	38.40	34.80	37.09
3878	NASDAQ	AMED	Fri, Feb 18, 2011	38.87	38.87	37.35	38.08
3877	NASDAQ	AMED	Thu, Feb 17, 2011	36.61	38.25	35.91	37.80
3876	NASDAQ	AMED	Wed, Feb 16, 2011	36.05	36.87	36.05	36.86
3875	NASDAQ	AMED	Tue, Feb 15, 2011	36.07	36.55	35.78	35.98
3874	NASDAQ	AMED	Mon, Feb 14, 2011	33.59	36.88	33.59	36.25
3873	NASDAQ	AMED	Fri, Feb 11, 2011	35.01	35.09	34.07	34.47
3872	NASDAQ	AMED	Thu, Feb 10, 2011	35.29	35.55	34.94	35.23
3871	NASDAQ	AMED	Wed, Feb 9, 2011	35.97	36.00	35.36	35.50
3870	NASDAQ	AMED	Tue, Feb 8, 2011	34.79	35.94	34.70	35.94
3869	NASDAQ	AMED	Mon, Feb 7, 2011	34.33	34.82	34.25	34.70
3868	NASDAQ	AMED	Fri, Feb 4, 2011	34.91	34.91	33.99	34.45
3867	NASDAQ	AMED	Thu, Feb 3, 2011	35.12	35.15	33.69	34.83
3866	NASDAQ	AMED	Wed, Feb 2, 2011	34.69	35.25	34.17	35.15
3865	NASDAQ	AMED	Tue, Feb 1, 2011	34.41	34.99	34.00	34.60
3864	NASDAQ	AMED	Mon, Jan 31, 2011	35.91	35.98	34.09	34.09
3863	NASDAQ	AMED	Fri, Jan 28, 2011	36.25	36.61	35.25	35.35
3862	NASDAQ	AMED	Thu, Jan 27, 2011	34.95	36.93	34.12	36.24
3861	NASDAQ	AMED	Wed, Jan 26, 2011	33.34	33.76	32.72	33.30
3860	NASDAQ	AMED	Tue, Jan 25, 2011	32.35	33.43	32.00	32.96
3859	NASDAQ	AMED	Mon, Jan 24, 2011	32.07	32.88	31.73	32.06
3858	NASDAQ	AMED	Fri, Jan 21, 2011	31.23	31.45	31.06	31.38
3857	NASDAQ	AMED	Thu, Jan 20, 2011	31.00	31.14	30.26	31.01
3856	NASDAQ	AMED	Wed, Jan 19, 2011	32.08	32.31	31.07	31.08
3855	NASDAQ	AMED	Tue, Jan 18, 2011	33.22	33.22	31.69	32.35
3854	NASDAQ	AMED	Fri, Jan 14, 2011	32.90	33.56	32.50	33.24
3853	NASDAQ	AMED	Thu, Jan 13, 2011	33.15	34.21	32.67	33.06
3852	NASDAQ	AMED	Wed, Jan 12, 2011	34.18	34.19	33.35	33.73
3851	NASDAQ	AMED	Tue, Jan 11, 2011	34.44	34.44	33.69	34.15
3850	NASDAQ	AMED	Mon, Jan 10, 2011	34.50	34.50	33.40	34.24
3849	NASDAQ	AMED	Fri, Jan 7, 2011	34.95	35.21	34.50	34.72
3848	NASDAQ	AMED	Thu, Jan 6, 2011	35.08	35.24	34.86	35.03
3847	NASDAQ	AMED	Wed, Jan 5, 2011	34.71	35.38	34.33	35.01
3846	NASDAQ	AMED	Tue, Jan 4, 2011	35.24	35.25	34.00	34.74
3845	NASDAQ	AMED	Mon, Jan 3, 2011	34.07	35.13	33.75	34.90
3844	NASDAQ	AMED	Fri, Dec 31, 2010	34.06	34.25	33.50	33.50
3843	NASDAQ	AMED	Thu, Dec 30, 2010	33.82	34.40	33.49	34.25
3842	NASDAQ	AMED	Wed, Dec 29, 2010	33.49	34.11	32.63	33.70
3841	NASDAQ	AMED	Tue, Dec 28, 2010	32.62	32.73	32.04	32.46
3840	NASDAQ	AMED	Mon, Dec 27, 2010	33.03	33.20	32.59	32.69
3839	NASDAQ	AMED	Thu, Dec 23, 2010	32.64	33.48	32.29	33.03
3838	NASDAQ	AMED	Wed, Dec 22, 2010	33.11	33.18	32.08	32.55
3837	NASDAQ	AMED	Tue, Dec 21, 2010	31.30	33.32	31.30	32.87
3836	NASDAQ	AMED	Mon, Dec 20, 2010	27.91	29.50	27.76	29.23
3835	NASDAQ	AMED	Fri, Dec 17, 2010	27.25	27.77	26.76	27.50
3834	NASDAQ	AMED	Thu, Dec 16, 2010	27.07	27.32	26.95	27.28
3833	NASDAQ	AMED	Wed, Dec 15, 2010	27.33	27.79	26.97	27.14
3832	NASDAQ	AMED	Tue, Dec 14, 2010	27.61	27.92	27.30	27.41
3831	NASDAQ	AMED	Mon, Dec 13, 2010	27.98	28.38	27.58	27.60
3830	NASDAQ	AMED	Fri, Dec 10, 2010	27.14	27.83	26.97	27.61
3829	NASDAQ	AMED	Thu, Dec 9, 2010	27.08	27.15	26.79	26.80
3828	NASDAQ	AMED	Wed, Dec 8, 2010	27.47	27.70	26.75	26.86
3827	NASDAQ	AMED	Tue, Dec 7, 2010	27.70	28.01	27.32	27.50
3826	NASDAQ	AMED	Mon, Dec 6, 2010	27.36	27.73	27.26	27.50
3825	NASDAQ	AMED	Fri, Dec 3, 2010	28.25	28.40	27.30	27.53
3824	NASDAQ	AMED	Thu, Dec 2, 2010	29.04	29.32	28.20	28.49
3823	NASDAQ	AMED	Wed, Dec 1, 2010	28.80	29.36	28.53	28.76
3822	NASDAQ	AMED	Tue, Nov 30, 2010	28.89	29.16	28.25	28.38
3821	NASDAQ	AMED	Mon, Nov 29, 2010	28.86	29.45	28.52	28.99
3820	NASDAQ	AMED	Fri, Nov 26, 2010	29.07	29.44	29.00	29.00
3819	NASDAQ	AMED	Wed, Nov 24, 2010	28.96	29.57	28.93	29.27
3818	NASDAQ	AMED	Tue, Nov 23, 2010	29.37	29.39	28.27	28.82
3817	NASDAQ	AMED	Mon, Nov 22, 2010	28.45	30.21	28.30	29.56
3816	NASDAQ	AMED	Fri, Nov 19, 2010	28.50	28.58	28.15	28.45
3815	NASDAQ	AMED	Thu, Nov 18, 2010	28.38	28.59	28.03	28.57
3814	NASDAQ	AMED	Wed, Nov 17, 2010	27.90	28.32	27.83	27.89
3813	NASDAQ	AMED	Tue, Nov 16, 2010	27.89	28.27	27.73	27.84
3812	NASDAQ	AMED	Mon, Nov 15, 2010	28.31	28.31	27.71	28.16
3811	NASDAQ	AMED	Fri, Nov 12, 2010	28.29	28.57	27.85	27.86
3810	NASDAQ	AMED	Thu, Nov 11, 2010	28.38	28.86	28.02	28.53
3809	NASDAQ	AMED	Wed, Nov 10, 2010	28.03	28.69	27.61	28.69
3808	NASDAQ	AMED	Tue, Nov 9, 2010	27.60	28.62	27.56	27.90
3807	NASDAQ	AMED	Mon, Nov 8, 2010	27.25	27.93	27.25	27.68
3806	NASDAQ	AMED	Fri, Nov 5, 2010	27.20	27.61	27.01	27.22
3805	NASDAQ	AMED	Thu, Nov 4, 2010	27.40	27.49	26.70	27.17
3804	NASDAQ	AMED	Wed, Nov 3, 2010	28.00	28.19	26.28	27.00
3803	NASDAQ	AMED	Tue, Nov 2, 2010	26.07	28.28	26.07	28.11
3802	NASDAQ	AMED	Mon, Nov 1, 2010	25.59	26.40	25.57	25.83
3801	NASDAQ	AMED	Fri, Oct 29, 2010	26.21	26.24	25.33	25.46
3800	NASDAQ	AMED	Thu, Oct 28, 2010	25.68	26.60	25.45	26.26
3799	NASDAQ	AMED	Wed, Oct 27, 2010	26.76	27.50	25.07	25.63
3798	NASDAQ	AMED	Tue, Oct 26, 2010	24.99	27.36	24.14	27.00
3797	NASDAQ	AMED	Mon, Oct 25, 2010	25.17	26.22	25.17	25.30
3796	NASDAQ	AMED	Fri, Oct 22, 2010	24.94	25.33	24.94	25.10
3795	NASDAQ	AMED	Thu, Oct 21, 2010	25.26	25.58	24.60	24.94
3794	NASDAQ	AMED	Wed, Oct 20, 2010	25.25	25.74	24.98	25.12
3793	NASDAQ	AMED	Tue, Oct 19, 2010	25.84	25.84	24.80	25.15
3792	NASDAQ	AMED	Mon, Oct 18, 2010	25.92	26.20	25.66	26.00
3791	NASDAQ	AMED	Fri, Oct 15, 2010	26.77	26.90	25.68	25.96
3790	NASDAQ	AMED	Thu, Oct 14, 2010	27.06	27.54	25.96	26.49
3789	NASDAQ	AMED	Wed, Oct 13, 2010	27.81	28.33	26.60	27.04
3788	NASDAQ	AMED	Tue, Oct 12, 2010	26.92	27.84	26.61	27.76
3787	NASDAQ	AMED	Mon, Oct 11, 2010	25.54	27.26	25.54	27.09
3786	NASDAQ	AMED	Fri, Oct 8, 2010	24.74	25.69	24.73	25.61
3785	NASDAQ	AMED	Thu, Oct 7, 2010	24.03	24.73	24.03	24.68
3784	NASDAQ	AMED	Wed, Oct 6, 2010	24.20	24.44	23.83	24.01
3783	NASDAQ	AMED	Tue, Oct 5, 2010	23.65	24.23	23.52	24.16
3782	NASDAQ	AMED	Mon, Oct 4, 2010	23.42	23.88	23.27	23.47
3781	NASDAQ	AMED	Fri, Oct 1, 2010	23.92	23.97	22.93	23.53
3780	NASDAQ	AMED	Thu, Sep 30, 2010	24.33	24.42	23.55	23.80
3779	NASDAQ	AMED	Wed, Sep 29, 2010	23.91	24.76	23.81	24.11
3778	NASDAQ	AMED	Tue, Sep 28, 2010	25.67	26.45	23.52	24.02
3777	NASDAQ	AMED	Mon, Sep 27, 2010	26.80	28.61	26.76	28.43
3776	NASDAQ	AMED	Fri, Sep 24, 2010	27.58	28.22	26.60	26.89
3775	NASDAQ	AMED	Thu, Sep 23, 2010	28.94	28.94	27.20	27.41
3774	NASDAQ	AMED	Wed, Sep 22, 2010	29.51	29.98	28.84	29.26
3773	NASDAQ	AMED	Tue, Sep 21, 2010	29.00	33.79	28.51	29.67
3772	NASDAQ	AMED	Mon, Sep 20, 2010	27.57	29.08	27.27	28.94
3771	NASDAQ	AMED	Fri, Sep 17, 2010	28.19	28.32	27.02	27.38
3770	NASDAQ	AMED	Thu, Sep 16, 2010	26.10	28.24	26.08	28.03
3769	NASDAQ	AMED	Wed, Sep 15, 2010	24.22	26.13	24.20	26.01
3768	NASDAQ	AMED	Tue, Sep 14, 2010	24.35	24.60	24.08	24.50
3767	NASDAQ	AMED	Mon, Sep 13, 2010	24.26	24.75	24.16	24.51
3766	NASDAQ	AMED	Fri, Sep 10, 2010	24.34	24.38	23.95	24.02
3765	NASDAQ	AMED	Thu, Sep 9, 2010	24.20	24.63	23.99	24.28
3764	NASDAQ	AMED	Wed, Sep 8, 2010	24.15	24.36	23.69	24.03
3763	NASDAQ	AMED	Tue, Sep 7, 2010	24.83	24.83	23.99	24.08
3762	NASDAQ	AMED	Fri, Sep 3, 2010	24.63	25.08	24.55	24.96
3761	NASDAQ	AMED	Thu, Sep 2, 2010	23.72	24.48	23.41	24.43
3760	NASDAQ	AMED	Wed, Sep 1, 2010	23.35	23.85	23.12	23.82
3759	NASDAQ	AMED	Tue, Aug 31, 2010	23.95	24.00	23.00	23.15
3758	NASDAQ	AMED	Mon, Aug 30, 2010	24.80	25.07	24.04	24.04
3757	NASDAQ	AMED	Fri, Aug 27, 2010	24.65	24.97	24.00	24.85
3756	NASDAQ	AMED	Thu, Aug 26, 2010	25.24	25.35	24.46	24.48
3755	NASDAQ	AMED	Wed, Aug 25, 2010	23.64	25.18	23.58	24.97
3754	NASDAQ	AMED	Tue, Aug 24, 2010	23.22	23.69	23.02	23.52
3753	NASDAQ	AMED	Mon, Aug 23, 2010	23.78	24.27	23.31	23.46
3752	NASDAQ	AMED	Fri, Aug 20, 2010	23.18	23.80	23.15	23.58
3751	NASDAQ	AMED	Thu, Aug 19, 2010	23.67	23.79	22.82	23.31
3750	NASDAQ	AMED	Wed, Aug 18, 2010	23.96	24.05	23.65	23.79
3749	NASDAQ	AMED	Tue, Aug 17, 2010	24.23	24.58	23.96	23.99
3748	NASDAQ	AMED	Mon, Aug 16, 2010	23.75	24.03	23.59	23.94
3747	NASDAQ	AMED	Fri, Aug 13, 2010	24.37	24.39	23.86	23.87
3746	NASDAQ	AMED	Thu, Aug 12, 2010	23.80	24.94	23.56	24.48
3745	NASDAQ	AMED	Wed, Aug 11, 2010	24.34	24.75	23.76	24.18
3744	NASDAQ	AMED	Tue, Aug 10, 2010	26.88	26.91	24.22	24.68
3743	NASDAQ	AMED	Mon, Aug 9, 2010	27.42	30.74	26.93	27.12
3742	NASDAQ	AMED	Fri, Aug 6, 2010	26.33	26.99	26.00	26.79
3741	NASDAQ	AMED	Thu, Aug 5, 2010	26.82	26.95	26.65	26.70
3740	NASDAQ	AMED	Wed, Aug 4, 2010	27.03	27.12	26.47	26.97
3739	NASDAQ	AMED	Tue, Aug 3, 2010	26.65	27.35	26.52	26.82
3738	NASDAQ	AMED	Mon, Aug 2, 2010	26.54	27.30	26.38	26.75
3737	NASDAQ	AMED	Fri, Jul 30, 2010	25.41	26.38	24.64	26.27
3736	NASDAQ	AMED	Thu, Jul 29, 2010	25.93	26.65	25.41	25.52
3735	NASDAQ	AMED	Wed, Jul 28, 2010	25.58	26.50	25.33	25.67
3734	NASDAQ	AMED	Tue, Jul 27, 2010	23.75	25.80	23.55	25.69
3733	NASDAQ	AMED	Mon, Jul 26, 2010	23.51	24.50	23.15	23.50
3732	NASDAQ	AMED	Fri, Jul 23, 2010	25.00	25.30	22.92	23.46
3731	NASDAQ	AMED	Thu, Jul 22, 2010	25.74	25.89	24.87	25.05
3730	NASDAQ	AMED	Wed, Jul 21, 2010	26.14	26.52	25.37	25.47
3729	NASDAQ	AMED	Tue, Jul 20, 2010	24.82	26.00	24.41	25.90
3728	NASDAQ	AMED	Mon, Jul 19, 2010	25.50	25.80	24.50	25.06
3727	NASDAQ	AMED	Fri, Jul 16, 2010	26.65	27.19	25.96	26.02
3726	NASDAQ	AMED	Thu, Jul 15, 2010	25.84	26.97	25.42	26.76
3725	NASDAQ	AMED	Wed, Jul 14, 2010	26.10	26.88	25.02	25.76
3724	NASDAQ	AMED	Tue, Jul 13, 2010	28.99	29.00	24.66	26.57
3723	NASDAQ	AMED	Mon, Jul 12, 2010	35.10	35.59	34.77	35.02
3722	NASDAQ	AMED	Fri, Jul 9, 2010	35.35	36.05	35.03	35.14
3721	NASDAQ	AMED	Thu, Jul 8, 2010	35.72	35.72	34.96	35.31
3720	NASDAQ	AMED	Wed, Jul 7, 2010	35.25	35.73	34.72	35.30
3719	NASDAQ	AMED	Tue, Jul 6, 2010	37.77	37.95	34.91	35.78
3718	NASDAQ	AMED	Fri, Jul 2, 2010	38.61	39.05	35.56	37.80
3717	NASDAQ	AMED	Thu, Jul 1, 2010	38.40	40.00	34.13	39.34
3716	NASDAQ	AMED	Wed, Jun 30, 2010	44.31	44.88	43.73	43.98
3715	NASDAQ	AMED	Tue, Jun 29, 2010	44.23	45.24	43.47	44.64
3714	NASDAQ	AMED	Mon, Jun 28, 2010	44.70	45.48	44.31	45.12
3713	NASDAQ	AMED	Fri, Jun 25, 2010	42.35	44.87	42.22	44.86
3712	NASDAQ	AMED	Thu, Jun 24, 2010	44.17	44.41	42.21	42.31
3711	NASDAQ	AMED	Wed, Jun 23, 2010	45.41	46.28	44.30	44.43
3710	NASDAQ	AMED	Tue, Jun 22, 2010	46.12	47.02	45.45	45.57
3709	NASDAQ	AMED	Mon, Jun 21, 2010	46.85	47.56	46.00	46.09
3708	NASDAQ	AMED	Fri, Jun 18, 2010	46.71	47.40	46.09	46.47
3707	NASDAQ	AMED	Thu, Jun 17, 2010	46.62	47.89	46.24	46.86
3706	NASDAQ	AMED	Wed, Jun 16, 2010	46.54	46.88	46.36	46.71
3705	NASDAQ	AMED	Tue, Jun 15, 2010	46.90	47.73	46.50	46.98
3704	NASDAQ	AMED	Mon, Jun 14, 2010	46.85	47.53	46.65	46.90
3703	NASDAQ	AMED	Fri, Jun 11, 2010	45.02	46.56	44.81	46.33
3702	NASDAQ	AMED	Thu, Jun 10, 2010	45.79	46.08	45.21	45.86
3701	NASDAQ	AMED	Wed, Jun 9, 2010	46.06	46.52	44.84	45.02
3700	NASDAQ	AMED	Tue, Jun 8, 2010	46.87	47.92	45.35	45.79
3699	NASDAQ	AMED	Mon, Jun 7, 2010	47.68	48.21	46.74	46.83
3698	NASDAQ	AMED	Fri, Jun 4, 2010	49.52	50.40	47.34	47.62
3697	NASDAQ	AMED	Thu, Jun 3, 2010	50.00	50.72	49.95	50.62
3696	NASDAQ	AMED	Wed, Jun 2, 2010	48.03	49.95	48.03	49.92
3695	NASDAQ	AMED	Tue, Jun 1, 2010	49.13	50.00	48.41	48.42
3694	NASDAQ	AMED	Fri, May 28, 2010	49.30	49.86	48.60	49.72
3693	NASDAQ	AMED	Thu, May 27, 2010	48.79	49.54	48.45	49.54
3692	NASDAQ	AMED	Wed, May 26, 2010	46.88	48.50	46.79	47.87
3691	NASDAQ	AMED	Tue, May 25, 2010	47.17	47.75	45.45	46.82
3690	NASDAQ	AMED	Mon, May 24, 2010	47.89	48.40	46.98	47.77
3689	NASDAQ	AMED	Fri, May 21, 2010	47.30	48.49	46.75	48.16
3688	NASDAQ	AMED	Thu, May 20, 2010	48.86	49.19	47.29	47.46
3687	NASDAQ	AMED	Wed, May 19, 2010	48.92	49.50	48.38	48.89
3686	NASDAQ	AMED	Tue, May 18, 2010	50.35	51.12	48.10	49.27
3685	NASDAQ	AMED	Mon, May 17, 2010	50.71	50.93	48.54	50.00
3684	NASDAQ	AMED	Fri, May 14, 2010	51.29	51.73	49.20	50.09
3683	NASDAQ	AMED	Thu, May 13, 2010	52.01	53.30	51.11	51.73
3682	NASDAQ	AMED	Wed, May 12, 2010	55.99	56.47	55.30	56.21
3681	NASDAQ	AMED	Tue, May 11, 2010	54.53	55.98	54.40	55.81
3680	NASDAQ	AMED	Mon, May 10, 2010	55.16	56.87	54.41	55.13
3679	NASDAQ	AMED	Fri, May 7, 2010	54.94	54.99	51.30	54.05
3678	NASDAQ	AMED	Thu, May 6, 2010	55.85	57.02	49.67	55.04
3677	NASDAQ	AMED	Wed, May 5, 2010	56.09	56.67	55.00	55.83
3676	NASDAQ	AMED	Tue, May 4, 2010	57.55	58.49	56.11	56.33
3675	NASDAQ	AMED	Mon, May 3, 2010	57.50	58.48	56.95	58.14
3674	NASDAQ	AMED	Fri, Apr 30, 2010	59.30	59.88	57.58	57.58
3673	NASDAQ	AMED	Thu, Apr 29, 2010	58.04	59.70	57.99	59.46
3672	NASDAQ	AMED	Wed, Apr 28, 2010	58.59	60.19	57.69	57.89
3671	NASDAQ	AMED	Tue, Apr 27, 2010	55.69	60.49	55.62	56.52
3670	NASDAQ	AMED	Mon, Apr 26, 2010	59.96	61.05	59.52	60.50
3669	NASDAQ	AMED	Fri, Apr 23, 2010	59.05	60.91	58.59	60.62
3668	NASDAQ	AMED	Thu, Apr 22, 2010	59.00	59.88	57.47	59.31
3667	NASDAQ	AMED	Wed, Apr 21, 2010	61.27	61.35	59.04	59.42
3666	NASDAQ	AMED	Tue, Apr 20, 2010	60.74	61.48	60.05	61.47
3665	NASDAQ	AMED	Mon, Apr 19, 2010	60.16	61.80	59.74	60.52
3664	NASDAQ	AMED	Fri, Apr 16, 2010	61.08	61.70	60.01	60.52
3663	NASDAQ	AMED	Thu, Apr 15, 2010	63.00	63.34	60.82	60.95
3662	NASDAQ	AMED	Wed, Apr 14, 2010	61.47	64.28	60.87	62.99
3661	NASDAQ	AMED	Tue, Apr 13, 2010	58.92	61.60	58.43	60.69
3660	NASDAQ	AMED	Mon, Apr 12, 2010	57.94	58.88	57.71	58.72
3659	NASDAQ	AMED	Fri, Apr 9, 2010	56.88	57.70	56.37	57.47
3658	NASDAQ	AMED	Thu, Apr 8, 2010	56.76	57.46	55.88	57.00
3657	NASDAQ	AMED	Wed, Apr 7, 2010	57.42	57.63	56.75	57.04
3656	NASDAQ	AMED	Tue, Apr 6, 2010	57.53	57.94	57.01	57.43
3655	NASDAQ	AMED	Mon, Apr 5, 2010	57.23	58.14	56.59	58.12
3654	NASDAQ	AMED	Thu, Apr 1, 2010	55.88	56.99	55.50	56.99
3653	NASDAQ	AMED	Wed, Mar 31, 2010	55.45	55.72	54.89	55.22
3652	NASDAQ	AMED	Tue, Mar 30, 2010	57.09	58.85	55.42	55.53
3651	NASDAQ	AMED	Mon, Mar 29, 2010	55.39	56.96	54.76	56.84
3650	NASDAQ	AMED	Fri, Mar 26, 2010	57.21	57.21	55.05	55.29
3649	NASDAQ	AMED	Thu, Mar 25, 2010	58.53	58.82	57.21	57.33
3648	NASDAQ	AMED	Wed, Mar 24, 2010	60.45	60.55	59.60	60.04
3647	NASDAQ	AMED	Tue, Mar 23, 2010	61.47	62.00	60.08	60.46
3646	NASDAQ	AMED	Mon, Mar 22, 2010	61.00	61.66	59.65	61.53
3645	NASDAQ	AMED	Fri, Mar 19, 2010	60.56	62.72	60.01	61.41
3644	NASDAQ	AMED	Thu, Mar 18, 2010	59.80	61.88	59.69	60.27
3643	NASDAQ	AMED	Wed, Mar 17, 2010	59.18	60.65	59.18	59.78
3642	NASDAQ	AMED	Tue, Mar 16, 2010	58.89	59.84	58.52	59.28
3641	NASDAQ	AMED	Mon, Mar 15, 2010	59.21	59.29	58.24	58.86
3640	NASDAQ	AMED	Fri, Mar 12, 2010	58.49	59.30	57.54	59.30
3639	NASDAQ	AMED	Thu, Mar 11, 2010	58.07	58.35	56.78	58.00
3638	NASDAQ	AMED	Wed, Mar 10, 2010	58.56	58.56	57.51	58.28
3637	NASDAQ	AMED	Tue, Mar 9, 2010	60.00	60.48	58.20	58.80
3636	NASDAQ	AMED	Mon, Mar 8, 2010	60.21	60.24	58.55	59.00
3635	NASDAQ	AMED	Fri, Mar 5, 2010	60.76	61.42	59.88	60.06
3634	NASDAQ	AMED	Thu, Mar 4, 2010	59.75	60.40	58.98	60.37
3633	NASDAQ	AMED	Wed, Mar 3, 2010	61.25	62.09	59.58	59.59
3632	NASDAQ	AMED	Tue, Mar 2, 2010	60.59	61.25	60.30	60.83
3631	NASDAQ	AMED	Mon, Mar 1, 2010	57.51	60.12	57.50	59.87
3630	NASDAQ	AMED	Fri, Feb 26, 2010	57.70	59.36	57.53	57.65
3629	NASDAQ	AMED	Thu, Feb 25, 2010	58.75	58.99	56.60	57.48
3628	NASDAQ	AMED	Wed, Feb 24, 2010	59.66	60.24	58.83	59.26
3627	NASDAQ	AMED	Tue, Feb 23, 2010	61.51	61.75	57.68	59.18
3626	NASDAQ	AMED	Mon, Feb 22, 2010	61.61	61.61	59.56	60.04
3625	NASDAQ	AMED	Fri, Feb 19, 2010	60.16	60.99	59.53	60.40
3624	NASDAQ	AMED	Thu, Feb 18, 2010	59.06	61.62	59.06	60.14
3623	NASDAQ	AMED	Wed, Feb 17, 2010	59.85	60.24	58.50	58.88
3622	NASDAQ	AMED	Tue, Feb 16, 2010	58.73	59.99	58.54	59.80
3621	NASDAQ	AMED	Fri, Feb 12, 2010	56.61	58.43	56.31	58.43
3620	NASDAQ	AMED	Thu, Feb 11, 2010	56.18	57.23	55.65	57.14
3619	NASDAQ	AMED	Wed, Feb 10, 2010	55.28	56.45	54.27	56.18
3618	NASDAQ	AMED	Tue, Feb 9, 2010	54.99	55.68	53.74	55.26
3617	NASDAQ	AMED	Mon, Feb 8, 2010	53.00	55.46	52.64	53.83
3616	NASDAQ	AMED	Fri, Feb 5, 2010	54.49	54.49	52.00	52.80
3615	NASDAQ	AMED	Thu, Feb 4, 2010	57.10	57.10	53.34	54.61
3614	NASDAQ	AMED	Wed, Feb 3, 2010	58.38	58.78	55.56	57.70
3613	NASDAQ	AMED	Tue, Feb 2, 2010	55.50	58.96	55.50	58.83
3612	NASDAQ	AMED	Mon, Feb 1, 2010	55.25	58.35	53.58	57.07
3611	NASDAQ	AMED	Fri, Jan 29, 2010	55.45	55.55	54.24	54.95
3610	NASDAQ	AMED	Thu, Jan 28, 2010	58.01	58.51	54.73	55.68
3609	NASDAQ	AMED	Wed, Jan 27, 2010	56.81	58.09	56.26	57.91
3608	NASDAQ	AMED	Tue, Jan 26, 2010	56.28	57.43	55.00	57.18
3607	NASDAQ	AMED	Mon, Jan 25, 2010	57.97	58.74	53.60	56.23
3606	NASDAQ	AMED	Fri, Jan 22, 2010	57.43	58.85	55.95	56.60
3605	NASDAQ	AMED	Thu, Jan 21, 2010	59.51	60.56	56.33	57.97
3604	NASDAQ	AMED	Wed, Jan 20, 2010	60.50	61.75	58.26	59.87
3603	NASDAQ	AMED	Tue, Jan 19, 2010	53.48	57.88	53.01	57.82
3602	NASDAQ	AMED	Fri, Jan 15, 2010	54.55	54.69	52.10	53.26
3601	NASDAQ	AMED	Thu, Jan 14, 2010	51.46	54.99	51.00	54.45
3600	NASDAQ	AMED	Wed, Jan 13, 2010	51.25	51.85	50.49	51.31
3599	NASDAQ	AMED	Tue, Jan 12, 2010	51.00	52.25	51.00	51.25
3598	NASDAQ	AMED	Mon, Jan 11, 2010	50.48	52.12	50.06	51.50
3597	NASDAQ	AMED	Fri, Jan 8, 2010	51.00	51.20	49.47	50.12
3596	NASDAQ	AMED	Thu, Jan 7, 2010	49.50	51.29	49.50	50.55
3595	NASDAQ	AMED	Wed, Jan 6, 2010	52.00	52.35	49.54	49.71
3594	NASDAQ	AMED	Tue, Jan 5, 2010	51.62	53.00	51.36	51.96
3593	NASDAQ	AMED	Mon, Jan 4, 2010	49.10	51.40	49.09	50.55
3592	NASDAQ	AMED	Thu, Dec 31, 2009	49.73	50.42	48.56	48.60
3591	NASDAQ	AMED	Wed, Dec 30, 2009	50.20	50.49	48.97	49.50
3590	NASDAQ	AMED	Tue, Dec 29, 2009	50.58	51.00	49.91	50.12
3589	NASDAQ	AMED	Mon, Dec 28, 2009	49.84	52.61	49.43	50.34
3588	NASDAQ	AMED	Thu, Dec 24, 2009	47.92	50.00	47.92	49.84
3587	NASDAQ	AMED	Wed, Dec 23, 2009	46.44	47.74	45.86	47.56
3586	NASDAQ	AMED	Tue, Dec 22, 2009	45.49	46.50	45.46	46.21
3585	NASDAQ	AMED	Mon, Dec 21, 2009	46.19	46.88	44.80	45.44
3584	NASDAQ	AMED	Fri, Dec 18, 2009	45.70	46.09	44.00	45.26
3583	NASDAQ	AMED	Thu, Dec 17, 2009	45.22	47.35	44.90	45.20
3582	NASDAQ	AMED	Wed, Dec 16, 2009	44.70	46.16	42.50	45.65
3581	NASDAQ	AMED	Tue, Dec 15, 2009	44.50	48.05	44.29	46.94
3580	NASDAQ	AMED	Mon, Dec 14, 2009	42.62	44.49	41.57	44.43
3579	NASDAQ	AMED	Fri, Dec 11, 2009	40.74	41.44	40.35	40.62
3578	NASDAQ	AMED	Thu, Dec 10, 2009	41.39	43.47	39.81	40.47
3577	NASDAQ	AMED	Wed, Dec 9, 2009	38.14	41.39	37.95	41.22
3576	NASDAQ	AMED	Tue, Dec 8, 2009	38.80	39.00	37.86	38.01
3575	NASDAQ	AMED	Mon, Dec 7, 2009	38.99	39.08	38.18	38.95
3574	NASDAQ	AMED	Fri, Dec 4, 2009	38.29	39.27	37.72	38.30
3573	NASDAQ	AMED	Thu, Dec 3, 2009	37.85	38.34	37.25	37.82
3572	NASDAQ	AMED	Wed, Dec 2, 2009	37.47	38.27	37.19	37.87
3571	NASDAQ	AMED	Tue, Dec 1, 2009	37.38	37.72	37.04	37.64
3570	NASDAQ	AMED	Mon, Nov 30, 2009	38.25	38.39	36.80	37.04
3569	NASDAQ	AMED	Fri, Nov 27, 2009	38.40	38.90	38.19	38.19
3568	NASDAQ	AMED	Wed, Nov 25, 2009	39.22	39.48	39.00	39.30
3567	NASDAQ	AMED	Tue, Nov 24, 2009	38.90	39.26	38.50	39.25
3566	NASDAQ	AMED	Mon, Nov 23, 2009	38.21	39.31	38.10	38.97
3565	NASDAQ	AMED	Fri, Nov 20, 2009	37.49	37.82	36.98	37.69
3564	NASDAQ	AMED	Thu, Nov 19, 2009	37.92	38.48	36.67	37.48
3563	NASDAQ	AMED	Wed, Nov 18, 2009	38.43	38.71	37.57	38.02
3562	NASDAQ	AMED	Tue, Nov 17, 2009	38.86	39.31	38.15	38.31
3561	NASDAQ	AMED	Mon, Nov 16, 2009	39.29	39.96	38.46	38.87
3560	NASDAQ	AMED	Fri, Nov 13, 2009	38.46	39.15	38.15	39.15
3559	NASDAQ	AMED	Thu, Nov 12, 2009	39.27	39.48	38.31	38.48
3558	NASDAQ	AMED	Wed, Nov 11, 2009	40.06	40.19	38.13	39.44
3557	NASDAQ	AMED	Tue, Nov 10, 2009	40.23	40.79	39.26	39.92
3556	NASDAQ	AMED	Mon, Nov 9, 2009	40.10	40.51	40.01	40.50
3555	NASDAQ	AMED	Fri, Nov 6, 2009	40.75	41.55	39.43	39.96
3554	NASDAQ	AMED	Thu, Nov 5, 2009	41.00	41.23	40.61	41.14
3553	NASDAQ	AMED	Wed, Nov 4, 2009	41.51	41.95	40.53	40.78
3552	NASDAQ	AMED	Tue, Nov 3, 2009	40.48	41.28	40.21	41.25
3551	NASDAQ	AMED	Mon, Nov 2, 2009	39.60	41.90	39.60	40.58
3550	NASDAQ	AMED	Fri, Oct 30, 2009	41.39	43.00	39.27	39.79
3549	NASDAQ	AMED	Thu, Oct 29, 2009	41.08	41.93	41.08	41.68
3548	NASDAQ	AMED	Wed, Oct 28, 2009	41.70	42.97	40.35	40.67
3547	NASDAQ	AMED	Tue, Oct 27, 2009	40.85	42.25	38.72	40.38
3546	NASDAQ	AMED	Mon, Oct 26, 2009	42.25	43.16	42.00	43.11
3545	NASDAQ	AMED	Fri, Oct 23, 2009	43.33	43.47	42.05	42.38
3544	NASDAQ	AMED	Thu, Oct 22, 2009	42.66	43.44	42.26	43.33
3543	NASDAQ	AMED	Wed, Oct 21, 2009	42.70	43.36	42.22	42.69
3542	NASDAQ	AMED	Tue, Oct 20, 2009	41.53	42.96	41.42	42.65
3541	NASDAQ	AMED	Mon, Oct 19, 2009	41.98	42.17	40.91	41.33
3540	NASDAQ	AMED	Fri, Oct 16, 2009	41.70	42.69	41.45	41.59
3539	NASDAQ	AMED	Thu, Oct 15, 2009	44.68	44.69	40.70	41.73
3538	NASDAQ	AMED	Wed, Oct 14, 2009	45.02	45.65	44.06	44.84
3537	NASDAQ	AMED	Tue, Oct 13, 2009	45.00	45.14	43.42	44.47
3536	NASDAQ	AMED	Mon, Oct 12, 2009	44.45	45.37	44.06	44.98
3535	NASDAQ	AMED	Fri, Oct 9, 2009	42.87	44.29	42.68	44.04
3534	NASDAQ	AMED	Thu, Oct 8, 2009	43.07	43.43	42.38	43.10
3533	NASDAQ	AMED	Wed, Oct 7, 2009	42.54	43.21	42.04	42.23
3532	NASDAQ	AMED	Tue, Oct 6, 2009	42.72	43.28	42.21	42.88
3531	NASDAQ	AMED	Mon, Oct 5, 2009	41.76	42.76	41.55	42.65
3530	NASDAQ	AMED	Fri, Oct 2, 2009	42.17	42.41	41.18	41.72
3529	NASDAQ	AMED	Thu, Oct 1, 2009	43.98	44.00	42.45	42.75
3528	NASDAQ	AMED	Wed, Sep 30, 2009	43.37	44.26	42.30	43.63
3527	NASDAQ	AMED	Tue, Sep 29, 2009	44.55	44.55	43.07	43.52
3526	NASDAQ	AMED	Mon, Sep 28, 2009	43.03	44.68	42.74	44.37
3525	NASDAQ	AMED	Fri, Sep 25, 2009	42.88	43.78	41.34	42.85
3524	NASDAQ	AMED	Thu, Sep 24, 2009	45.76	46.26	43.71	44.06
3523	NASDAQ	AMED	Wed, Sep 23, 2009	45.61	46.73	45.04	45.78
3522	NASDAQ	AMED	Tue, Sep 22, 2009	43.54	45.69	43.25	45.25
3521	NASDAQ	AMED	Mon, Sep 21, 2009	43.25	43.63	42.42	43.41
3520	NASDAQ	AMED	Fri, Sep 18, 2009	43.43	44.15	42.43	42.73
3519	NASDAQ	AMED	Thu, Sep 17, 2009	43.05	44.32	41.62	42.26
3518	NASDAQ	AMED	Wed, Sep 16, 2009	38.90	44.07	38.80	43.80
3517	NASDAQ	AMED	Tue, Sep 15, 2009	39.78	39.90	38.74	38.88
3516	NASDAQ	AMED	Mon, Sep 14, 2009	39.58	39.99	39.11	39.45
3515	NASDAQ	AMED	Fri, Sep 11, 2009	39.49	39.63	38.07	39.55
3514	NASDAQ	AMED	Thu, Sep 10, 2009	36.68	39.27	36.54	38.84
3513	NASDAQ	AMED	Wed, Sep 9, 2009	35.23	37.06	35.23	36.71
3512	NASDAQ	AMED	Tue, Sep 8, 2009	35.86	36.67	34.80	35.83
3511	NASDAQ	AMED	Fri, Sep 4, 2009	35.41	35.66	34.28	35.00
3510	NASDAQ	AMED	Thu, Sep 3, 2009	33.50	35.47	29.71	34.04
3509	NASDAQ	AMED	Wed, Sep 2, 2009	43.32	44.13	43.05	43.46
3508	NASDAQ	AMED	Tue, Sep 1, 2009	44.47	45.23	43.40	43.57
3507	NASDAQ	AMED	Mon, Aug 31, 2009	44.49	45.45	44.38	44.54
3506	NASDAQ	AMED	Fri, Aug 28, 2009	45.06	45.14	44.55	45.08
3505	NASDAQ	AMED	Thu, Aug 27, 2009	44.37	45.18	43.66	45.04
3504	NASDAQ	AMED	Wed, Aug 26, 2009	44.45	44.77	43.77	44.36
3503	NASDAQ	AMED	Tue, Aug 25, 2009	45.03	45.50	44.42	45.24
3502	NASDAQ	AMED	Mon, Aug 24, 2009	45.22	45.60	44.52	44.90
3501	NASDAQ	AMED	Fri, Aug 21, 2009	44.97	45.12	44.15	45.00
3500	NASDAQ	AMED	Thu, Aug 20, 2009	43.88	44.59	43.57	44.43
3499	NASDAQ	AMED	Wed, Aug 19, 2009	42.68	44.11	42.67	44.08
3498	NASDAQ	AMED	Tue, Aug 18, 2009	43.00	43.35	42.28	42.96
3497	NASDAQ	AMED	Mon, Aug 17, 2009	42.53	43.62	42.25	42.93
3496	NASDAQ	AMED	Fri, Aug 14, 2009	43.95	44.58	42.50	43.23
3495	NASDAQ	AMED	Thu, Aug 13, 2009	44.38	44.40	43.38	43.97
3494	NASDAQ	AMED	Wed, Aug 12, 2009	44.83	44.91	44.13	44.32
3493	NASDAQ	AMED	Tue, Aug 11, 2009	44.42	45.04	44.11	44.73
3492	NASDAQ	AMED	Mon, Aug 10, 2009	43.62	45.28	43.06	44.67
3491	NASDAQ	AMED	Fri, Aug 7, 2009	43.83	44.50	43.18	43.88
3490	NASDAQ	AMED	Thu, Aug 6, 2009	43.69	44.22	42.60	43.16
3489	NASDAQ	AMED	Wed, Aug 5, 2009	44.50	44.57	43.11	43.32
3488	NASDAQ	AMED	Tue, Aug 4, 2009	44.80	44.91	44.13	44.57
3487	NASDAQ	AMED	Mon, Aug 3, 2009	45.39	45.50	43.84	44.80
3486	NASDAQ	AMED	Fri, Jul 31, 2009	41.33	46.65	41.23	44.71
3485	NASDAQ	AMED	Thu, Jul 30, 2009	41.06	41.45	40.62	40.81
3484	NASDAQ	AMED	Wed, Jul 29, 2009	38.99	42.20	38.88	40.64
3483	NASDAQ	AMED	Tue, Jul 28, 2009	41.27	41.75	37.90	39.00
3482	NASDAQ	AMED	Mon, Jul 27, 2009	36.79	38.15	36.00	37.76
3481	NASDAQ	AMED	Fri, Jul 24, 2009	37.64	38.82	37.60	38.72
3480	NASDAQ	AMED	Thu, Jul 23, 2009	36.97	38.20	36.65	37.98
3479	NASDAQ	AMED	Wed, Jul 22, 2009	37.58	37.76	36.80	37.13
3478	NASDAQ	AMED	Tue, Jul 21, 2009	37.23	37.93	36.84	37.83
3477	NASDAQ	AMED	Mon, Jul 20, 2009	37.16	37.23	36.27	36.97
3476	NASDAQ	AMED	Fri, Jul 17, 2009	35.30	37.21	34.70	36.38
3475	NASDAQ	AMED	Thu, Jul 16, 2009	34.01	35.40	33.76	35.16
3474	NASDAQ	AMED	Wed, Jul 15, 2009	33.10	34.34	32.98	34.25
3473	NASDAQ	AMED	Tue, Jul 14, 2009	32.87	33.03	32.50	32.85
3472	NASDAQ	AMED	Mon, Jul 13, 2009	32.36	33.12	31.63	32.98
3471	NASDAQ	AMED	Fri, Jul 10, 2009	32.00	32.63	31.96	32.35
3470	NASDAQ	AMED	Thu, Jul 9, 2009	32.41	32.69	31.77	32.24
3469	NASDAQ	AMED	Wed, Jul 8, 2009	33.17	33.53	31.94	32.35
3468	NASDAQ	AMED	Tue, Jul 7, 2009	32.60	33.14	32.42	32.96
3467	NASDAQ	AMED	Mon, Jul 6, 2009	32.00	32.64	31.91	32.49
3466	NASDAQ	AMED	Thu, Jul 2, 2009	33.87	33.94	31.77	31.91
3465	NASDAQ	AMED	Wed, Jul 1, 2009	33.31	34.75	32.96	34.19
3464	NASDAQ	AMED	Tue, Jun 30, 2009	33.40	33.75	32.72	33.02
3463	NASDAQ	AMED	Mon, Jun 29, 2009	33.15	33.44	32.26	33.44
3462	NASDAQ	AMED	Fri, Jun 26, 2009	32.21	33.35	31.75	33.20
3461	NASDAQ	AMED	Thu, Jun 25, 2009	30.90	32.90	30.75	32.45
3460	NASDAQ	AMED	Wed, Jun 24, 2009	30.72	31.28	30.56	30.73
3459	NASDAQ	AMED	Tue, Jun 23, 2009	30.97	30.97	30.29	30.60
3458	NASDAQ	AMED	Mon, Jun 22, 2009	31.21	31.57	30.41	30.95
3457	NASDAQ	AMED	Fri, Jun 19, 2009	31.29	32.22	31.23	31.72
3456	NASDAQ	AMED	Thu, Jun 18, 2009	30.11	31.31	29.74	30.82
3455	NASDAQ	AMED	Wed, Jun 17, 2009	29.28	30.37	29.21	30.23
3454	NASDAQ	AMED	Tue, Jun 16, 2009	29.50	29.88	29.13	29.19
3453	NASDAQ	AMED	Mon, Jun 15, 2009	30.93	31.19	28.90	29.16
3452	NASDAQ	AMED	Fri, Jun 12, 2009	31.61	31.62	30.89	31.09
3451	NASDAQ	AMED	Thu, Jun 11, 2009	30.67	31.87	30.60	31.71
3450	NASDAQ	AMED	Wed, Jun 10, 2009	30.79	30.99	30.20	30.51
3449	NASDAQ	AMED	Tue, Jun 9, 2009	31.98	32.39	30.59	30.62
3448	NASDAQ	AMED	Mon, Jun 8, 2009	31.95	32.37	31.78	32.01
3447	NASDAQ	AMED	Fri, Jun 5, 2009	32.13	32.51	31.55	32.25
3446	NASDAQ	AMED	Thu, Jun 4, 2009	32.21	32.56	31.58	31.97
3445	NASDAQ	AMED	Wed, Jun 3, 2009	32.48	32.48	31.80	32.21
3444	NASDAQ	AMED	Tue, Jun 2, 2009	32.11	33.43	31.85	32.60
3443	NASDAQ	AMED	Mon, Jun 1, 2009	30.73	32.42	30.55	32.16
3442	NASDAQ	AMED	Fri, May 29, 2009	30.69	30.71	30.21	30.43
3441	NASDAQ	AMED	Thu, May 28, 2009	30.35	30.90	30.35	30.52
3440	NASDAQ	AMED	Wed, May 27, 2009	30.00	30.62	29.93	30.32
3439	NASDAQ	AMED	Tue, May 26, 2009	29.71	30.74	29.60	30.28
3438	NASDAQ	AMED	Fri, May 22, 2009	30.80	31.36	29.61	29.94
3437	NASDAQ	AMED	Thu, May 21, 2009	31.16	31.71	30.01	30.72
3436	NASDAQ	AMED	Wed, May 20, 2009	32.00	32.64	31.53	31.77
3435	NASDAQ	AMED	Tue, May 19, 2009	31.99	32.49	31.80	32.12
3434	NASDAQ	AMED	Mon, May 18, 2009	33.26	34.36	30.72	31.90
3433	NASDAQ	AMED	Fri, May 15, 2009	35.39	35.49	32.85	33.26
3432	NASDAQ	AMED	Thu, May 14, 2009	34.95	35.97	34.76	35.55
3431	NASDAQ	AMED	Wed, May 13, 2009	35.74	36.10	34.84	35.00
3430	NASDAQ	AMED	Tue, May 12, 2009	37.05	37.21	35.43	36.44
3429	NASDAQ	AMED	Mon, May 11, 2009	37.32	38.51	36.82	36.95
3428	NASDAQ	AMED	Fri, May 8, 2009	38.12	38.59	37.55	38.03
3427	NASDAQ	AMED	Thu, May 7, 2009	36.97	38.66	36.00	37.80
3426	NASDAQ	AMED	Wed, May 6, 2009	36.29	36.96	35.55	36.60
3425	NASDAQ	AMED	Tue, May 5, 2009	34.80	36.03	34.49	35.93
3424	NASDAQ	AMED	Mon, May 4, 2009	34.34	35.45	34.01	35.42
3423	NASDAQ	AMED	Fri, May 1, 2009	33.43	34.27	33.23	34.16
3422	NASDAQ	AMED	Thu, Apr 30, 2009	33.66	34.44	33.14	33.54
3421	NASDAQ	AMED	Wed, Apr 29, 2009	32.55	34.45	32.16	33.03
3420	NASDAQ	AMED	Tue, Apr 28, 2009	32.03	32.46	30.10	32.34
3419	NASDAQ	AMED	Mon, Apr 27, 2009	28.82	34.00	28.82	32.93
3418	NASDAQ	AMED	Fri, Apr 24, 2009	28.90	29.66	28.41	28.81
3417	NASDAQ	AMED	Thu, Apr 23, 2009	30.22	30.75	28.58	28.88
3416	NASDAQ	AMED	Wed, Apr 22, 2009	29.25	30.64	29.01	29.98
3415	NASDAQ	AMED	Tue, Apr 21, 2009	28.52	30.18	28.38	29.75
3414	NASDAQ	AMED	Mon, Apr 20, 2009	30.29	30.47	28.32	28.71
3413	NASDAQ	AMED	Fri, Apr 17, 2009	30.22	31.08	29.98	30.28
3412	NASDAQ	AMED	Thu, Apr 16, 2009	29.40	30.45	29.36	30.12
3411	NASDAQ	AMED	Wed, Apr 15, 2009	30.46	30.46	28.51	29.24
3410	NASDAQ	AMED	Tue, Apr 14, 2009	32.52	32.78	30.78	30.90
3409	NASDAQ	AMED	Mon, Apr 13, 2009	32.38	33.29	32.18	33.06
3408	NASDAQ	AMED	Thu, Apr 9, 2009	30.80	33.18	29.96	32.89
3407	NASDAQ	AMED	Wed, Apr 8, 2009	30.03	31.10	29.64	30.30
3406	NASDAQ	AMED	Tue, Apr 7, 2009	29.50	30.37	28.00	29.74
3405	NASDAQ	AMED	Mon, Apr 6, 2009	30.45	32.74	30.13	30.22
3404	NASDAQ	AMED	Fri, Apr 3, 2009	29.33	30.30	29.25	29.97
3403	NASDAQ	AMED	Thu, Apr 2, 2009	28.00	29.84	28.00	29.36
3402	NASDAQ	AMED	Wed, Apr 1, 2009	27.01	27.82	26.28	27.40
3401	NASDAQ	AMED	Tue, Mar 31, 2009	27.74	28.44	27.44	27.49
3400	NASDAQ	AMED	Mon, Mar 30, 2009	27.51	27.92	26.08	27.69
3399	NASDAQ	AMED	Fri, Mar 27, 2009	28.77	31.10	28.28	28.32
3398	NASDAQ	AMED	Thu, Mar 26, 2009	28.38	30.14	28.37	29.34
3397	NASDAQ	AMED	Wed, Mar 25, 2009	27.54	28.58	27.54	28.33
3396	NASDAQ	AMED	Tue, Mar 24, 2009	26.76	28.08	26.74	27.43
3395	NASDAQ	AMED	Mon, Mar 23, 2009	27.39	27.60	26.23	27.23
3394	NASDAQ	AMED	Fri, Mar 20, 2009	27.93	28.99	26.75	26.86
3393	NASDAQ	AMED	Thu, Mar 19, 2009	30.65	30.90	26.88	27.61
3392	NASDAQ	AMED	Wed, Mar 18, 2009	29.50	31.01	29.34	30.37
3391	NASDAQ	AMED	Tue, Mar 17, 2009	29.02	30.51	28.18	30.49
3390	NASDAQ	AMED	Mon, Mar 16, 2009	30.43	30.74	28.29	29.13
3389	NASDAQ	AMED	Fri, Mar 13, 2009	27.11	31.17	26.73	30.27
3388	NASDAQ	AMED	Thu, Mar 12, 2009	26.08	27.18	25.24	27.02
3387	NASDAQ	AMED	Wed, Mar 11, 2009	27.86	28.32	25.95	25.97
3386	NASDAQ	AMED	Tue, Mar 10, 2009	26.30	27.61	26.30	27.39
3385	NASDAQ	AMED	Mon, Mar 9, 2009	26.09	27.60	25.20	25.91
3384	NASDAQ	AMED	Fri, Mar 6, 2009	27.35	27.80	25.28	26.41
3383	NASDAQ	AMED	Thu, Mar 5, 2009	28.75	28.96	27.07	27.32
3382	NASDAQ	AMED	Wed, Mar 4, 2009	28.96	29.96	27.85	28.77
3381	NASDAQ	AMED	Tue, Mar 3, 2009	29.38	30.65	27.87	28.75
3380	NASDAQ	AMED	Mon, Mar 2, 2009	31.44	31.45	27.27	28.98
3379	NASDAQ	AMED	Fri, Feb 27, 2009	35.63	35.85	31.32	32.71
3378	NASDAQ	AMED	Thu, Feb 26, 2009	42.27	42.38	35.74	36.48
3377	NASDAQ	AMED	Wed, Feb 25, 2009	44.81	45.16	41.26	42.23
3376	NASDAQ	AMED	Tue, Feb 24, 2009	44.74	47.70	44.49	45.16
3375	NASDAQ	AMED	Mon, Feb 23, 2009	48.03	48.72	43.70	44.44
3374	NASDAQ	AMED	Fri, Feb 20, 2009	47.60	48.82	47.22	47.53
3373	NASDAQ	AMED	Thu, Feb 19, 2009	48.25	49.60	47.35	48.34
3372	NASDAQ	AMED	Wed, Feb 18, 2009	50.25	50.57	47.81	48.18
3371	NASDAQ	AMED	Tue, Feb 17, 2009	51.90	53.30	48.52	49.60
3370	NASDAQ	AMED	Fri, Feb 13, 2009	51.00	52.93	49.81	51.40
3369	NASDAQ	AMED	Thu, Feb 12, 2009	46.84	50.98	46.84	49.88
3368	NASDAQ	AMED	Wed, Feb 11, 2009	47.55	47.85	46.25	47.66
3367	NASDAQ	AMED	Tue, Feb 10, 2009	46.80	48.10	45.99	46.46
3366	NASDAQ	AMED	Mon, Feb 9, 2009	45.30	47.14	44.85	46.81
3365	NASDAQ	AMED	Fri, Feb 6, 2009	44.50	46.45	44.00	45.52
3364	NASDAQ	AMED	Thu, Feb 5, 2009	43.17	45.16	42.38	44.67
3363	NASDAQ	AMED	Wed, Feb 4, 2009	43.50	44.50	43.06	43.41
3362	NASDAQ	AMED	Tue, Feb 3, 2009	43.24	44.39	42.67	43.72
3361	NASDAQ	AMED	Mon, Feb 2, 2009	40.76	42.75	40.75	41.98
3360	NASDAQ	AMED	Fri, Jan 30, 2009	42.14	43.00	41.01	41.23
3359	NASDAQ	AMED	Thu, Jan 29, 2009	43.51	43.79	40.72	41.60
3358	NASDAQ	AMED	Wed, Jan 28, 2009	45.01	45.01	43.53	44.09
3357	NASDAQ	AMED	Tue, Jan 27, 2009	43.75	44.59	43.58	44.03
3356	NASDAQ	AMED	Mon, Jan 26, 2009	42.99	44.72	42.55	44.06
3355	NASDAQ	AMED	Fri, Jan 23, 2009	43.47	43.96	42.50	43.07
3354	NASDAQ	AMED	Thu, Jan 22, 2009	43.01	44.70	42.84	44.34
3353	NASDAQ	AMED	Wed, Jan 21, 2009	43.66	44.43	42.80	43.91
3352	NASDAQ	AMED	Tue, Jan 20, 2009	44.00	44.72	42.95	43.51
3351	NASDAQ	AMED	Fri, Jan 16, 2009	44.53	46.00	43.37	44.32
3350	NASDAQ	AMED	Thu, Jan 15, 2009	46.87	46.87	43.95	44.29
3349	NASDAQ	AMED	Wed, Jan 14, 2009	47.02	48.01	46.76	47.01
3348	NASDAQ	AMED	Tue, Jan 13, 2009	46.21	48.31	45.28	48.08
3347	NASDAQ	AMED	Mon, Jan 12, 2009	46.76	46.82	45.57	46.28
3346	NASDAQ	AMED	Fri, Jan 9, 2009	45.90	47.11	43.36	46.59
3345	NASDAQ	AMED	Thu, Jan 8, 2009	48.90	49.30	46.77	47.00
3344	NASDAQ	AMED	Wed, Jan 7, 2009	46.15	49.30	46.08	48.91
3343	NASDAQ	AMED	Tue, Jan 6, 2009	46.32	48.53	45.00	46.98
3342	NASDAQ	AMED	Mon, Jan 5, 2009	40.72	41.18	40.05	40.33
3341	NASDAQ	AMED	Fri, Jan 2, 2009	41.08	41.37	40.46	40.72
3340	NASDAQ	AMED	Wed, Dec 31, 2008	40.88	42.25	40.88	41.34
3339	NASDAQ	AMED	Tue, Dec 30, 2008	40.70	42.31	40.50	42.21
3338	NASDAQ	AMED	Mon, Dec 29, 2008	41.14	41.14	39.66	40.69
3337	NASDAQ	AMED	Fri, Dec 26, 2008	39.21	41.88	39.21	41.33
3336	NASDAQ	AMED	Wed, Dec 24, 2008	41.19	41.87	40.96	41.07
3335	NASDAQ	AMED	Tue, Dec 23, 2008	41.42	41.91	40.55	41.05
3334	NASDAQ	AMED	Mon, Dec 22, 2008	41.55	41.72	40.38	41.40
3333	NASDAQ	AMED	Fri, Dec 19, 2008	41.79	41.88	40.61	40.98
3332	NASDAQ	AMED	Thu, Dec 18, 2008	39.66	41.89	39.31	40.89
3331	NASDAQ	AMED	Wed, Dec 17, 2008	38.74	39.48	38.16	39.31
3330	NASDAQ	AMED	Tue, Dec 16, 2008	38.04	39.32	37.17	39.17
3329	NASDAQ	AMED	Mon, Dec 15, 2008	38.30	38.86	37.00	37.65
3328	NASDAQ	AMED	Fri, Dec 12, 2008	37.12	38.24	36.64	38.23
3327	NASDAQ	AMED	Thu, Dec 11, 2008	39.61	41.31	37.30	37.88
3326	NASDAQ	AMED	Wed, Dec 10, 2008	40.66	41.66	39.71	40.12
3325	NASDAQ	AMED	Tue, Dec 9, 2008	41.25	43.15	39.81	39.90
3324	NASDAQ	AMED	Mon, Dec 8, 2008	41.00	42.74	40.34	41.72
3323	NASDAQ	AMED	Fri, Dec 5, 2008	38.63	40.66	37.50	40.28
3322	NASDAQ	AMED	Thu, Dec 4, 2008	37.78	39.21	37.05	38.33
3321	NASDAQ	AMED	Wed, Dec 3, 2008	38.67	38.68	36.37	38.32
3320	NASDAQ	AMED	Tue, Dec 2, 2008	37.94	37.94	34.83	37.62
3319	NASDAQ	AMED	Mon, Dec 1, 2008	38.00	38.88	34.67	34.74
3318	NASDAQ	AMED	Fri, Nov 28, 2008	38.59	39.73	38.37	38.89
3317	NASDAQ	AMED	Wed, Nov 26, 2008	37.61	39.46	37.36	39.09
3316	NASDAQ	AMED	Tue, Nov 25, 2008	38.98	40.42	37.50	38.52
3315	NASDAQ	AMED	Mon, Nov 24, 2008	37.67	39.64	37.51	38.78
3314	NASDAQ	AMED	Fri, Nov 21, 2008	37.11	38.24	35.04	38.05
3313	NASDAQ	AMED	Thu, Nov 20, 2008	35.70	39.95	33.27	36.88
3312	NASDAQ	AMED	Wed, Nov 19, 2008	48.00	49.24	43.65	44.00
3311	NASDAQ	AMED	Tue, Nov 18, 2008	49.85	51.25	47.01	48.10
3310	NASDAQ	AMED	Mon, Nov 17, 2008	50.05	51.24	48.66	49.92
3309	NASDAQ	AMED	Fri, Nov 14, 2008	52.77	53.50	50.54	50.57
3308	NASDAQ	AMED	Thu, Nov 13, 2008	49.53	53.34	48.74	53.34
3307	NASDAQ	AMED	Wed, Nov 12, 2008	49.74	52.00	49.55	49.67
3306	NASDAQ	AMED	Tue, Nov 11, 2008	49.75	51.79	47.69	50.77
3305	NASDAQ	AMED	Mon, Nov 10, 2008	51.04	51.83	49.08	50.09
3304	NASDAQ	AMED	Fri, Nov 7, 2008	54.16	54.65	49.59	50.06
3303	NASDAQ	AMED	Thu, Nov 6, 2008	54.81	55.42	53.36	53.61
3302	NASDAQ	AMED	Wed, Nov 5, 2008	57.68	58.62	55.04	56.21
3301	NASDAQ	AMED	Tue, Nov 4, 2008	57.95	58.93	56.91	58.07
3300	NASDAQ	AMED	Mon, Nov 3, 2008	58.74	59.24	56.05	56.31
3299	NASDAQ	AMED	Fri, Oct 31, 2008	55.89	59.10	54.48	56.41
3298	NASDAQ	AMED	Thu, Oct 30, 2008	53.15	56.61	53.15	56.33
3297	NASDAQ	AMED	Wed, Oct 29, 2008	48.81	55.00	48.18	51.93
3296	NASDAQ	AMED	Tue, Oct 28, 2008	48.10	50.04	43.57	47.50
3295	NASDAQ	AMED	Mon, Oct 27, 2008	46.55	48.63	44.49	45.54
3294	NASDAQ	AMED	Fri, Oct 24, 2008	46.10	49.50	43.51	47.38
3293	NASDAQ	AMED	Thu, Oct 23, 2008	53.91	54.00	47.93	50.09
3292	NASDAQ	AMED	Wed, Oct 22, 2008	54.90	55.75	52.90	53.67
3291	NASDAQ	AMED	Tue, Oct 21, 2008	53.52	56.25	52.64	55.03
3290	NASDAQ	AMED	Mon, Oct 20, 2008	53.59	54.88	52.00	53.86
3289	NASDAQ	AMED	Fri, Oct 17, 2008	51.33	56.69	43.31	52.32
3288	NASDAQ	AMED	Thu, Oct 16, 2008	48.69	53.32	48.44	53.01
3287	NASDAQ	AMED	Wed, Oct 15, 2008	51.95	52.43	47.45	47.94
3286	NASDAQ	AMED	Tue, Oct 14, 2008	53.00	55.31	49.84	51.81
3285	NASDAQ	AMED	Mon, Oct 13, 2008	46.68	51.63	45.26	51.48
3284	NASDAQ	AMED	Fri, Oct 10, 2008	41.77	45.54	41.52	44.78
3283	NASDAQ	AMED	Thu, Oct 9, 2008	48.45	50.75	43.01	43.51
3282	NASDAQ	AMED	Wed, Oct 8, 2008	46.71	51.27	46.03	49.35
3281	NASDAQ	AMED	Tue, Oct 7, 2008	47.29	49.45	46.99	48.17
3280	NASDAQ	AMED	Mon, Oct 6, 2008	46.55	48.99	43.19	48.69
3279	NASDAQ	AMED	Fri, Oct 3, 2008	49.24	50.51	47.10	47.34
3278	NASDAQ	AMED	Thu, Oct 2, 2008	48.55	48.55	46.72	48.31
3277	NASDAQ	AMED	Wed, Oct 1, 2008	48.96	49.30	46.84	47.26
3276	NASDAQ	AMED	Tue, Sep 30, 2008	48.28	48.98	46.50	48.67
3275	NASDAQ	AMED	Mon, Sep 29, 2008	49.80	50.17	46.51	47.88
3274	NASDAQ	AMED	Fri, Sep 26, 2008	49.85	50.89	49.32	50.70
3273	NASDAQ	AMED	Thu, Sep 25, 2008	49.10	50.99	49.10	50.78
3272	NASDAQ	AMED	Wed, Sep 24, 2008	50.25	51.69	49.13	49.15
3271	NASDAQ	AMED	Tue, Sep 23, 2008	50.04	50.12	49.20	49.80
3270	NASDAQ	AMED	Mon, Sep 22, 2008	51.34	52.18	49.91	50.11
3269	NASDAQ	AMED	Fri, Sep 19, 2008	52.08	56.39	49.75	50.98
3268	NASDAQ	AMED	Thu, Sep 18, 2008	46.29	49.86	45.88	49.13
3267	NASDAQ	AMED	Wed, Sep 17, 2008	47.48	49.21	46.19	46.28
3266	NASDAQ	AMED	Tue, Sep 16, 2008	47.73	49.10	47.50	48.91
3265	NASDAQ	AMED	Mon, Sep 15, 2008	47.00	48.40	46.25	47.86
3264	NASDAQ	AMED	Fri, Sep 12, 2008	48.66	48.96	47.43	48.15
3263	NASDAQ	AMED	Thu, Sep 11, 2008	47.60	48.88	47.24	48.50
3262	NASDAQ	AMED	Wed, Sep 10, 2008	47.60	48.63	46.81	48.02
3261	NASDAQ	AMED	Tue, Sep 9, 2008	49.76	50.87	47.59	47.68
3260	NASDAQ	AMED	Mon, Sep 8, 2008	48.92	50.84	47.41	50.75
3259	NASDAQ	AMED	Fri, Sep 5, 2008	49.70	49.73	47.60	48.40
3258	NASDAQ	AMED	Thu, Sep 4, 2008	51.65	51.79	49.50	49.85
3257	NASDAQ	AMED	Wed, Sep 3, 2008	53.04	53.39	51.60	51.79
3256	NASDAQ	AMED	Tue, Sep 2, 2008	53.95	54.56	52.83	53.28
3255	NASDAQ	AMED	Fri, Aug 29, 2008	54.71	54.79	53.01	53.22
3254	NASDAQ	AMED	Thu, Aug 28, 2008	54.99	55.41	53.93	54.42
3253	NASDAQ	AMED	Wed, Aug 27, 2008	53.59	55.32	53.59	54.98
3252	NASDAQ	AMED	Tue, Aug 26, 2008	54.64	54.78	53.42	53.68
3251	NASDAQ	AMED	Mon, Aug 25, 2008	56.37	56.56	54.55	54.82
3250	NASDAQ	AMED	Fri, Aug 22, 2008	54.12	57.24	53.92	56.60
3249	NASDAQ	AMED	Thu, Aug 21, 2008	54.47	54.68	53.00	53.72
3248	NASDAQ	AMED	Wed, Aug 20, 2008	55.74	56.35	54.01	54.73
3247	NASDAQ	AMED	Tue, Aug 19, 2008	55.22	57.51	55.02	55.50
3246	NASDAQ	AMED	Mon, Aug 18, 2008	57.02	57.05	54.17	55.22
3245	NASDAQ	AMED	Fri, Aug 15, 2008	53.94	57.32	53.65	57.03
3244	NASDAQ	AMED	Thu, Aug 14, 2008	52.00	54.50	50.68	53.57
3243	NASDAQ	AMED	Wed, Aug 13, 2008	54.83	55.00	49.14	52.32
3242	NASDAQ	AMED	Tue, Aug 12, 2008	66.13	67.29	53.00	54.27
3241	NASDAQ	AMED	Mon, Aug 11, 2008	65.08	66.67	64.40	66.07
3240	NASDAQ	AMED	Fri, Aug 8, 2008	63.42	64.89	63.00	64.44
3239	NASDAQ	AMED	Thu, Aug 7, 2008	63.27	65.50	62.64	63.85
3238	NASDAQ	AMED	Wed, Aug 6, 2008	62.84	63.56	61.69	63.17
3237	NASDAQ	AMED	Tue, Aug 5, 2008	62.72	63.06	61.33	62.82
3236	NASDAQ	AMED	Mon, Aug 4, 2008	63.06	63.60	61.82	62.45
3235	NASDAQ	AMED	Fri, Aug 1, 2008	64.67	64.67	60.92	62.89
3234	NASDAQ	AMED	Thu, Jul 31, 2008	64.45	65.72	64.00	64.12
3233	NASDAQ	AMED	Wed, Jul 30, 2008	66.25	67.98	64.25	65.05
3232	NASDAQ	AMED	Tue, Jul 29, 2008	64.00	66.00	62.77	65.53
3231	NASDAQ	AMED	Mon, Jul 28, 2008	63.65	63.65	59.36	60.91
3230	NASDAQ	AMED	Fri, Jul 25, 2008	62.90	63.24	61.28	61.63
3229	NASDAQ	AMED	Thu, Jul 24, 2008	62.83	63.50	62.01	62.36
3228	NASDAQ	AMED	Wed, Jul 23, 2008	62.92	63.74	61.55	62.79
3227	NASDAQ	AMED	Tue, Jul 22, 2008	61.58	62.89	60.57	62.58
3226	NASDAQ	AMED	Mon, Jul 21, 2008	62.19	62.60	60.60	61.86
3225	NASDAQ	AMED	Fri, Jul 18, 2008	60.40	62.45	58.86	61.76
3224	NASDAQ	AMED	Thu, Jul 17, 2008	60.50	63.92	58.01	59.94
3223	NASDAQ	AMED	Wed, Jul 16, 2008	57.92	58.92	55.21	55.74
3222	NASDAQ	AMED	Tue, Jul 15, 2008	54.77	57.75	53.77	57.36
3221	NASDAQ	AMED	Mon, Jul 14, 2008	53.43	55.86	53.36	55.66
3220	NASDAQ	AMED	Fri, Jul 11, 2008	51.98	53.75	51.97	53.51
3219	NASDAQ	AMED	Thu, Jul 10, 2008	50.98	53.16	50.21	53.16
3218	NASDAQ	AMED	Wed, Jul 9, 2008	50.30	51.30	49.48	51.15
3217	NASDAQ	AMED	Tue, Jul 8, 2008	48.88	50.24	48.64	50.24
3216	NASDAQ	AMED	Mon, Jul 7, 2008	49.16	49.46	48.51	48.90
3215	NASDAQ	AMED	Thu, Jul 3, 2008	49.96	49.98	48.75	49.03
3214	NASDAQ	AMED	Wed, Jul 2, 2008	51.26	51.79	49.80	50.04
3213	NASDAQ	AMED	Tue, Jul 1, 2008	50.61	51.06	49.54	50.36
3212	NASDAQ	AMED	Mon, Jun 30, 2008	50.15	51.54	49.74	50.42
3211	NASDAQ	AMED	Fri, Jun 27, 2008	50.03	50.90	49.72	50.23
3210	NASDAQ	AMED	Thu, Jun 26, 2008	49.82	50.38	49.41	50.11
3209	NASDAQ	AMED	Wed, Jun 25, 2008	49.42	50.21	48.78	50.21
3208	NASDAQ	AMED	Tue, Jun 24, 2008	50.81	51.13	49.50	49.60
3207	NASDAQ	AMED	Mon, Jun 23, 2008	51.94	51.99	51.05	51.27
3206	NASDAQ	AMED	Fri, Jun 20, 2008	52.49	52.56	50.83	51.46
3205	NASDAQ	AMED	Thu, Jun 19, 2008	52.25	52.85	51.46	52.79
3204	NASDAQ	AMED	Wed, Jun 18, 2008	52.30	54.40	51.88	52.25
3203	NASDAQ	AMED	Tue, Jun 17, 2008	52.11	52.54	51.39	52.53
3202	NASDAQ	AMED	Mon, Jun 16, 2008	52.25	52.50	51.25	52.10
3201	NASDAQ	AMED	Fri, Jun 13, 2008	51.15	51.51	50.58	51.22
3200	NASDAQ	AMED	Thu, Jun 12, 2008	50.31	51.34	50.11	50.81
3199	NASDAQ	AMED	Wed, Jun 11, 2008	49.35	50.18	48.50	50.08
3198	NASDAQ	AMED	Tue, Jun 10, 2008	48.87	50.06	48.50	49.68
3197	NASDAQ	AMED	Mon, Jun 9, 2008	49.48	49.77	48.26	49.17
3196	NASDAQ	AMED	Fri, Jun 6, 2008	51.57	51.57	49.57	49.64
3195	NASDAQ	AMED	Thu, Jun 5, 2008	50.29	52.44	50.20	52.03
3194	NASDAQ	AMED	Wed, Jun 4, 2008	50.60	50.64	48.80	50.10
3193	NASDAQ	AMED	Tue, Jun 3, 2008	50.24	51.68	50.24	50.89
3192	NASDAQ	AMED	Mon, Jun 2, 2008	50.50	50.69	49.48	50.30
3191	NASDAQ	AMED	Fri, May 30, 2008	51.65	51.65	50.51	50.81
3190	NASDAQ	AMED	Thu, May 29, 2008	50.83	52.36	50.83	51.44
3189	NASDAQ	AMED	Wed, May 28, 2008	51.81	52.00	50.39	50.89
3188	NASDAQ	AMED	Tue, May 27, 2008	51.14	51.70	50.11	51.65
3187	NASDAQ	AMED	Fri, May 23, 2008	52.55	52.88	51.08	51.17
3186	NASDAQ	AMED	Thu, May 22, 2008	52.00	53.00	51.64	52.55
3185	NASDAQ	AMED	Wed, May 21, 2008	52.67	53.50	51.42	52.00
3184	NASDAQ	AMED	Tue, May 20, 2008	52.19	52.86	51.65	52.41
3183	NASDAQ	AMED	Mon, May 19, 2008	52.38	52.94	51.75	52.22
3182	NASDAQ	AMED	Fri, May 16, 2008	51.86	52.41	51.22	52.38
3181	NASDAQ	AMED	Thu, May 15, 2008	51.30	51.65	50.05	51.55
3180	NASDAQ	AMED	Wed, May 14, 2008	52.34	52.50	51.30	51.42
3179	NASDAQ	AMED	Tue, May 13, 2008	52.54	52.68	51.54	51.99
3178	NASDAQ	AMED	Mon, May 12, 2008	52.86	53.13	51.91	52.68
3177	NASDAQ	AMED	Fri, May 9, 2008	51.61	52.97	51.30	52.88
3176	NASDAQ	AMED	Thu, May 8, 2008	51.43	52.08	51.22	51.94
3175	NASDAQ	AMED	Wed, May 7, 2008	51.41	52.47	51.21	51.38
3174	NASDAQ	AMED	Tue, May 6, 2008	51.77	52.44	51.24	51.56
3173	NASDAQ	AMED	Mon, May 5, 2008	51.26	51.75	50.60	51.66
3172	NASDAQ	AMED	Fri, May 2, 2008	52.52	53.50	51.42	51.63
3171	NASDAQ	AMED	Thu, May 1, 2008	51.56	52.90	50.60	52.34
3170	NASDAQ	AMED	Wed, Apr 30, 2008	48.01	52.90	48.01	51.80
3169	NASDAQ	AMED	Tue, Apr 29, 2008	47.49	47.75	46.29	47.09
3168	NASDAQ	AMED	Mon, Apr 28, 2008	47.54	49.54	47.07	47.64
3167	NASDAQ	AMED	Fri, Apr 25, 2008	46.05	46.99	45.78	46.63
3166	NASDAQ	AMED	Thu, Apr 24, 2008	45.29	46.05	44.46	45.65
3165	NASDAQ	AMED	Wed, Apr 23, 2008	43.92	45.84	43.01	45.18
3164	NASDAQ	AMED	Tue, Apr 22, 2008	43.51	43.82	42.07	42.73
3163	NASDAQ	AMED	Mon, Apr 21, 2008	43.09	43.90	43.09	43.80
3162	NASDAQ	AMED	Fri, Apr 18, 2008	42.83	43.42	42.29	43.06
3161	NASDAQ	AMED	Thu, Apr 17, 2008	42.45	42.56	41.97	42.06
3160	NASDAQ	AMED	Wed, Apr 16, 2008	39.94	42.73	39.77	42.40
3159	NASDAQ	AMED	Tue, Apr 15, 2008	38.71	39.42	38.71	39.40
3158	NASDAQ	AMED	Mon, Apr 14, 2008	39.75	39.87	38.26	38.53
3157	NASDAQ	AMED	Fri, Apr 11, 2008	40.37	40.65	39.83	39.94
3156	NASDAQ	AMED	Thu, Apr 10, 2008	40.58	41.17	40.01	40.73
3155	NASDAQ	AMED	Wed, Apr 9, 2008	40.30	40.64	39.86	40.33
3154	NASDAQ	AMED	Tue, Apr 8, 2008	39.45	40.16	39.15	40.16
3153	NASDAQ	AMED	Mon, Apr 7, 2008	41.39	41.53	39.11	39.33
3152	NASDAQ	AMED	Fri, Apr 4, 2008	41.40	41.97	41.14	41.69
3151	NASDAQ	AMED	Thu, Apr 3, 2008	41.47	41.51	40.80	41.51
3150	NASDAQ	AMED	Wed, Apr 2, 2008	41.44	41.93	41.07	41.32
3149	NASDAQ	AMED	Tue, Apr 1, 2008	39.67	41.40	39.67	41.37
3148	NASDAQ	AMED	Mon, Mar 31, 2008	37.32	39.59	37.32	39.34
3147	NASDAQ	AMED	Fri, Mar 28, 2008	38.83	39.66	36.98	37.12
3146	NASDAQ	AMED	Thu, Mar 27, 2008	39.75	39.75	38.51	38.67
3145	NASDAQ	AMED	Wed, Mar 26, 2008	39.75	39.90	39.38	39.63
3144	NASDAQ	AMED	Tue, Mar 25, 2008	39.95	40.14	39.40	39.83
3143	NASDAQ	AMED	Mon, Mar 24, 2008	39.85	39.95	39.30	39.63
3142	NASDAQ	AMED	Thu, Mar 20, 2008	37.83	39.20	37.48	39.05
3141	NASDAQ	AMED	Wed, Mar 19, 2008	37.61	38.50	37.45	37.46
3140	NASDAQ	AMED	Tue, Mar 18, 2008	37.41	37.75	36.56	37.25
3139	NASDAQ	AMED	Mon, Mar 17, 2008	36.74	37.88	36.18	36.96
3138	NASDAQ	AMED	Fri, Mar 14, 2008	38.84	38.84	36.70	37.36
3137	NASDAQ	AMED	Thu, Mar 13, 2008	37.87	38.70	36.76	38.59
3136	NASDAQ	AMED	Wed, Mar 12, 2008	39.07	39.10	37.82	38.02
3135	NASDAQ	AMED	Tue, Mar 11, 2008	39.55	39.88	38.18	38.91
3134	NASDAQ	AMED	Mon, Mar 10, 2008	39.17	39.93	38.80	39.33
3133	NASDAQ	AMED	Fri, Mar 7, 2008	40.04	40.18	38.69	38.93
3132	NASDAQ	AMED	Thu, Mar 6, 2008	42.27	42.94	40.47	40.53
3131	NASDAQ	AMED	Wed, Mar 5, 2008	42.05	43.23	42.05	42.52
3130	NASDAQ	AMED	Tue, Mar 4, 2008	43.37	43.68	42.00	42.01
3129	NASDAQ	AMED	Mon, Mar 3, 2008	42.98	43.47	41.67	43.05
3128	NASDAQ	AMED	Fri, Feb 29, 2008	45.20	45.21	42.14	42.78
3127	NASDAQ	AMED	Thu, Feb 28, 2008	46.45	46.48	45.26	45.84
3126	NASDAQ	AMED	Wed, Feb 27, 2008	46.58	48.67	44.66	46.57
3125	NASDAQ	AMED	Tue, Feb 26, 2008	47.73	48.45	46.79	47.36
3124	NASDAQ	AMED	Mon, Feb 25, 2008	45.76	47.88	45.72	47.71
3123	NASDAQ	AMED	Fri, Feb 22, 2008	47.56	48.09	45.61	45.93
3122	NASDAQ	AMED	Thu, Feb 21, 2008	47.50	48.54	47.00	47.50
3121	NASDAQ	AMED	Wed, Feb 20, 2008	46.83	47.72	46.12	47.48
3120	NASDAQ	AMED	Tue, Feb 19, 2008	44.06	47.67	44.01	45.50
3119	NASDAQ	AMED	Fri, Feb 15, 2008	42.92	43.47	42.23	43.36
3118	NASDAQ	AMED	Thu, Feb 14, 2008	45.32	45.32	43.12	43.12
3117	NASDAQ	AMED	Wed, Feb 13, 2008	43.98	45.33	43.73	45.20
3116	NASDAQ	AMED	Tue, Feb 12, 2008	43.55	44.11	42.80	43.64
3115	NASDAQ	AMED	Mon, Feb 11, 2008	44.55	44.75	43.38	43.40
3114	NASDAQ	AMED	Fri, Feb 8, 2008	43.94	44.99	43.19	44.62
3113	NASDAQ	AMED	Thu, Feb 7, 2008	42.10	44.12	42.03	44.10
3112	NASDAQ	AMED	Wed, Feb 6, 2008	43.73	43.82	42.05	42.26
3111	NASDAQ	AMED	Tue, Feb 5, 2008	44.07	44.95	43.29	43.33
3110	NASDAQ	AMED	Mon, Feb 4, 2008	43.07	44.89	42.89	44.11
3109	NASDAQ	AMED	Fri, Feb 1, 2008	42.83	43.08	42.07	43.04
3108	NASDAQ	AMED	Thu, Jan 31, 2008	43.34	43.89	42.33	42.63
3107	NASDAQ	AMED	Wed, Jan 30, 2008	44.89	45.26	43.53	43.57
3106	NASDAQ	AMED	Tue, Jan 29, 2008	44.72	45.68	44.26	45.04
3105	NASDAQ	AMED	Mon, Jan 28, 2008	44.88	45.06	44.00	44.75
3104	NASDAQ	AMED	Fri, Jan 25, 2008	44.34	45.80	44.02	45.07
3103	NASDAQ	AMED	Thu, Jan 24, 2008	45.57	46.08	43.83	43.95
3102	NASDAQ	AMED	Wed, Jan 23, 2008	44.55	45.99	44.00	45.83
3101	NASDAQ	AMED	Tue, Jan 22, 2008	45.00	46.39	41.01	45.57
3100	NASDAQ	AMED	Fri, Jan 18, 2008	48.12	48.81	46.52	46.86
3099	NASDAQ	AMED	Thu, Jan 17, 2008	48.17	49.24	47.99	48.25
3098	NASDAQ	AMED	Wed, Jan 16, 2008	47.42	48.99	47.10	48.48
3097	NASDAQ	AMED	Tue, Jan 15, 2008	47.83	48.29	47.42	47.69
3096	NASDAQ	AMED	Mon, Jan 14, 2008	47.00	47.75	46.04	47.69
3095	NASDAQ	AMED	Fri, Jan 11, 2008	46.75	47.01	46.21	46.55
3094	NASDAQ	AMED	Thu, Jan 10, 2008	46.52	47.11	46.14	46.91
3093	NASDAQ	AMED	Wed, Jan 9, 2008	45.58	47.57	45.46	47.25
3092	NASDAQ	AMED	Tue, Jan 8, 2008	48.28	48.72	45.48	45.73
3091	NASDAQ	AMED	Mon, Jan 7, 2008	47.68	48.62	47.44	48.15
3090	NASDAQ	AMED	Fri, Jan 4, 2008	47.09	47.83	46.08	46.54
3089	NASDAQ	AMED	Thu, Jan 3, 2008	48.86	49.49	48.60	48.90
3088	NASDAQ	AMED	Wed, Jan 2, 2008	49.69	49.99	47.89	48.35
3087	NASDAQ	AMED	Mon, Dec 31, 2007	48.84	49.08	48.06	48.52
3086	NASDAQ	AMED	Fri, Dec 28, 2007	48.78	49.10	48.65	48.88
3085	NASDAQ	AMED	Thu, Dec 27, 2007	49.54	49.54	48.70	48.74
3084	NASDAQ	AMED	Wed, Dec 26, 2007	48.70	49.58	47.59	49.19
3083	NASDAQ	AMED	Mon, Dec 24, 2007	48.97	48.97	48.22	48.55
3082	NASDAQ	AMED	Fri, Dec 21, 2007	49.11	49.79	47.63	48.55
3081	NASDAQ	AMED	Thu, Dec 20, 2007	46.31	48.61	46.31	48.43
3080	NASDAQ	AMED	Wed, Dec 19, 2007	45.28	46.57	45.12	46.32
3079	NASDAQ	AMED	Tue, Dec 18, 2007	42.69	45.33	42.44	45.33
3078	NASDAQ	AMED	Mon, Dec 17, 2007	44.08	44.08	42.16	42.16
3077	NASDAQ	AMED	Fri, Dec 14, 2007	44.92	44.97	43.54	44.41
3076	NASDAQ	AMED	Thu, Dec 13, 2007	44.08	44.97	44.01	44.95
3075	NASDAQ	AMED	Wed, Dec 12, 2007	44.61	44.99	43.40	44.15
3074	NASDAQ	AMED	Tue, Dec 11, 2007	44.04	44.94	43.80	44.06
3073	NASDAQ	AMED	Mon, Dec 10, 2007	43.70	44.40	43.35	43.84
3072	NASDAQ	AMED	Fri, Dec 7, 2007	46.48	46.68	42.53	43.33
3071	NASDAQ	AMED	Thu, Dec 6, 2007	44.20	46.68	44.09	46.00
3070	NASDAQ	AMED	Wed, Dec 5, 2007	44.16	44.39	43.66	44.20
3069	NASDAQ	AMED	Tue, Dec 4, 2007	44.00	44.21	43.31	43.39
3068	NASDAQ	AMED	Mon, Dec 3, 2007	42.89	44.76	42.56	44.20
3067	NASDAQ	AMED	Fri, Nov 30, 2007	42.71	43.64	42.45	42.66
3066	NASDAQ	AMED	Thu, Nov 29, 2007	42.36	43.15	42.05	42.29
3065	NASDAQ	AMED	Wed, Nov 28, 2007	42.27	42.58	41.97	42.40
3064	NASDAQ	AMED	Tue, Nov 27, 2007	42.04	42.37	41.60	42.00
3063	NASDAQ	AMED	Mon, Nov 26, 2007	42.99	43.26	41.82	41.95
3062	NASDAQ	AMED	Fri, Nov 23, 2007	42.21	43.23	42.15	42.74
3061	NASDAQ	AMED	Wed, Nov 21, 2007	42.47	42.58	41.56	41.88
3060	NASDAQ	AMED	Tue, Nov 20, 2007	42.82	43.00	42.00	42.63
3059	NASDAQ	AMED	Mon, Nov 19, 2007	43.52	43.81	42.80	42.83
3058	NASDAQ	AMED	Fri, Nov 16, 2007	43.43	43.72	43.00	43.43
3057	NASDAQ	AMED	Thu, Nov 15, 2007	44.06	44.10	43.01	43.34
3056	NASDAQ	AMED	Wed, Nov 14, 2007	43.95	45.02	43.73	44.29
3055	NASDAQ	AMED	Tue, Nov 13, 2007	42.47	44.00	42.36	43.87
3054	NASDAQ	AMED	Mon, Nov 12, 2007	41.54	42.59	41.50	42.36
3053	NASDAQ	AMED	Fri, Nov 9, 2007	41.25	41.83	41.02	41.40
3052	NASDAQ	AMED	Thu, Nov 8, 2007	42.06	42.40	40.56	41.88
3051	NASDAQ	AMED	Wed, Nov 7, 2007	42.09	42.29	41.50	41.54
3050	NASDAQ	AMED	Tue, Nov 6, 2007	42.08	42.53	41.56	42.53
3049	NASDAQ	AMED	Mon, Nov 5, 2007	41.82	42.97	41.24	41.85
3048	NASDAQ	AMED	Fri, Nov 2, 2007	42.87	43.29	42.44	42.75
3047	NASDAQ	AMED	Thu, Nov 1, 2007	41.71	42.86	41.68	42.45
3046	NASDAQ	AMED	Wed, Oct 31, 2007	42.18	42.78	41.82	42.45
3045	NASDAQ	AMED	Tue, Oct 30, 2007	42.36	44.68	41.76	43.40
3044	NASDAQ	AMED	Mon, Oct 29, 2007	37.15	37.18	36.56	36.65
3043	NASDAQ	AMED	Fri, Oct 26, 2007	37.45	37.49	36.79	36.95
3042	NASDAQ	AMED	Thu, Oct 25, 2007	37.50	37.56	36.78	37.00
3041	NASDAQ	AMED	Wed, Oct 24, 2007	37.54	38.12	36.50	37.09
3040	NASDAQ	AMED	Tue, Oct 23, 2007	38.28	38.28	37.20	37.38
3039	NASDAQ	AMED	Mon, Oct 22, 2007	37.26	37.94	36.80	37.79
3038	NASDAQ	AMED	Fri, Oct 19, 2007	36.94	37.39	36.39	36.75
3037	NASDAQ	AMED	Thu, Oct 18, 2007	37.12	37.60	36.88	36.93
3036	NASDAQ	AMED	Wed, Oct 17, 2007	37.80	37.88	37.08	37.20
3035	NASDAQ	AMED	Tue, Oct 16, 2007	37.88	38.18	37.40	37.64
3034	NASDAQ	AMED	Mon, Oct 15, 2007	38.42	38.69	37.81	37.91
3033	NASDAQ	AMED	Fri, Oct 12, 2007	38.48	38.94	37.95	38.52
3032	NASDAQ	AMED	Thu, Oct 11, 2007	39.85	39.85	38.00	38.50
3031	NASDAQ	AMED	Wed, Oct 10, 2007	39.17	39.51	38.44	39.50
3030	NASDAQ	AMED	Tue, Oct 9, 2007	39.39	40.26	39.39	40.13
3029	NASDAQ	AMED	Mon, Oct 8, 2007	39.16	39.45	38.93	39.36
3028	NASDAQ	AMED	Fri, Oct 5, 2007	39.34	39.45	39.01	39.17
3027	NASDAQ	AMED	Thu, Oct 4, 2007	39.05	39.21	38.96	39.05
3026	NASDAQ	AMED	Wed, Oct 3, 2007	38.59	39.14	38.46	38.97
3025	NASDAQ	AMED	Tue, Oct 2, 2007	39.20	39.28	38.79	38.87
3024	NASDAQ	AMED	Mon, Oct 1, 2007	38.30	39.41	37.96	39.10
3023	NASDAQ	AMED	Fri, Sep 28, 2007	39.09	39.11	38.34	38.42
3022	NASDAQ	AMED	Thu, Sep 27, 2007	38.89	39.05	38.71	38.97
3021	NASDAQ	AMED	Wed, Sep 26, 2007	39.12	39.61	38.64	38.87
3020	NASDAQ	AMED	Tue, Sep 25, 2007	38.97	39.44	38.81	39.08
3019	NASDAQ	AMED	Mon, Sep 24, 2007	39.10	39.52	38.85	39.14
3018	NASDAQ	AMED	Fri, Sep 21, 2007	39.45	39.84	38.94	39.03
3017	NASDAQ	AMED	Thu, Sep 20, 2007	39.06	39.27	38.94	39.11
3016	NASDAQ	AMED	Wed, Sep 19, 2007	38.89	39.70	38.77	39.17
3015	NASDAQ	AMED	Tue, Sep 18, 2007	38.19	38.69	37.86	38.59
3014	NASDAQ	AMED	Mon, Sep 17, 2007	37.38	38.19	37.05	38.10
3013	NASDAQ	AMED	Fri, Sep 14, 2007	37.71	37.78	37.24	37.41
3012	NASDAQ	AMED	Thu, Sep 13, 2007	38.38	38.38	37.77	37.85
3011	NASDAQ	AMED	Wed, Sep 12, 2007	38.20	38.43	37.91	38.27
3010	NASDAQ	AMED	Tue, Sep 11, 2007	38.00	38.34	37.74	38.13
3009	NASDAQ	AMED	Mon, Sep 10, 2007	38.02	38.06	37.50	37.82
3008	NASDAQ	AMED	Fri, Sep 7, 2007	37.74	38.16	37.59	38.13
3007	NASDAQ	AMED	Thu, Sep 6, 2007	37.90	38.13	37.81	38.02
3006	NASDAQ	AMED	Wed, Sep 5, 2007	37.36	38.16	37.36	38.02
3005	NASDAQ	AMED	Tue, Sep 4, 2007	37.48	38.02	37.25	37.65
3004	NASDAQ	AMED	Fri, Aug 31, 2007	37.36	38.04	37.00	37.78
3003	NASDAQ	AMED	Thu, Aug 30, 2007	37.66	38.05	37.46	37.97
3002	NASDAQ	AMED	Wed, Aug 29, 2007	37.49	38.00	37.02	37.88
3001	NASDAQ	AMED	Tue, Aug 28, 2007	37.88	38.01	37.22	37.25
3000	NASDAQ	AMED	Mon, Aug 27, 2007	38.14	38.28	37.55	38.06
2999	NASDAQ	AMED	Fri, Aug 24, 2007	37.65	38.31	36.99	38.20
2998	NASDAQ	AMED	Thu, Aug 23, 2007	38.20	38.38	36.52	37.50
2997	NASDAQ	AMED	Wed, Aug 22, 2007	39.71	39.89	39.33	39.58
2996	NASDAQ	AMED	Tue, Aug 21, 2007	39.79	39.79	39.27	39.36
2995	NASDAQ	AMED	Mon, Aug 20, 2007	40.09	40.14	39.49	40.03
2994	NASDAQ	AMED	Fri, Aug 17, 2007	40.25	40.49	39.24	39.80
2993	NASDAQ	AMED	Thu, Aug 16, 2007	38.58	39.62	38.49	39.25
2992	NASDAQ	AMED	Wed, Aug 15, 2007	38.58	39.30	38.55	38.85
2991	NASDAQ	AMED	Tue, Aug 14, 2007	39.19	39.30	38.63	38.80
2990	NASDAQ	AMED	Mon, Aug 13, 2007	39.24	39.49	38.36	38.87
2989	NASDAQ	AMED	Fri, Aug 10, 2007	39.25	39.77	38.55	38.99
2988	NASDAQ	AMED	Thu, Aug 9, 2007	38.11	40.04	37.11	39.49
2987	NASDAQ	AMED	Wed, Aug 8, 2007	39.48	39.77	38.25	38.56
2986	NASDAQ	AMED	Tue, Aug 7, 2007	38.61	39.52	38.42	39.34
2985	NASDAQ	AMED	Mon, Aug 6, 2007	38.04	38.97	37.61	38.75
2984	NASDAQ	AMED	Fri, Aug 3, 2007	38.22	38.73	37.94	38.21
2983	NASDAQ	AMED	Thu, Aug 2, 2007	38.05	38.41	37.65	38.16
2982	NASDAQ	AMED	Wed, Aug 1, 2007	37.97	38.16	37.20	37.93
2981	NASDAQ	AMED	Tue, Jul 31, 2007	37.59	39.14	37.22	37.85
2980	NASDAQ	AMED	Mon, Jul 30, 2007	35.74	36.93	34.27	36.65
2979	NASDAQ	AMED	Fri, Jul 27, 2007	36.20	36.80	35.60	35.60
2978	NASDAQ	AMED	Thu, Jul 26, 2007	36.72	37.10	35.63	36.20
2977	NASDAQ	AMED	Wed, Jul 25, 2007	36.84	37.31	36.68	37.18
2976	NASDAQ	AMED	Tue, Jul 24, 2007	37.96	38.29	36.50	36.61
2975	NASDAQ	AMED	Mon, Jul 23, 2007	38.50	38.53	37.98	38.01
2974	NASDAQ	AMED	Fri, Jul 20, 2007	38.94	38.96	37.91	38.35
2973	NASDAQ	AMED	Thu, Jul 19, 2007	38.70	39.37	38.66	39.04
2972	NASDAQ	AMED	Wed, Jul 18, 2007	37.82	38.66	37.55	38.65
2971	NASDAQ	AMED	Tue, Jul 17, 2007	37.39	38.47	37.33	37.64
2970	NASDAQ	AMED	Mon, Jul 16, 2007	37.10	37.81	36.94	37.27
2969	NASDAQ	AMED	Fri, Jul 13, 2007	37.02	37.39	37.01	37.21
2968	NASDAQ	AMED	Thu, Jul 12, 2007	36.87	37.16	36.70	36.88
2967	NASDAQ	AMED	Wed, Jul 11, 2007	36.00	37.24	35.98	36.77
2966	NASDAQ	AMED	Tue, Jul 10, 2007	36.47	37.33	35.93	36.15
2965	NASDAQ	AMED	Mon, Jul 9, 2007	38.14	38.24	37.94	38.02
2964	NASDAQ	AMED	Fri, Jul 6, 2007	38.24	38.25	37.81	37.90
2963	NASDAQ	AMED	Thu, Jul 5, 2007	37.89	38.18	37.66	37.99
2962	NASDAQ	AMED	Tue, Jul 3, 2007	36.92	37.58	36.73	37.37
2961	NASDAQ	AMED	Mon, Jul 2, 2007	36.53	36.86	36.18	36.86
2960	NASDAQ	AMED	Fri, Jun 29, 2007	37.41	37.57	36.24	36.33
2959	NASDAQ	AMED	Thu, Jun 28, 2007	36.73	37.41	36.60	36.98
2958	NASDAQ	AMED	Wed, Jun 27, 2007	35.93	36.87	35.73	36.52
2957	NASDAQ	AMED	Tue, Jun 26, 2007	35.65	36.31	35.65	36.13
2956	NASDAQ	AMED	Mon, Jun 25, 2007	35.24	36.07	35.13	35.65
2955	NASDAQ	AMED	Fri, Jun 22, 2007	35.33	35.47	35.05	35.30
2954	NASDAQ	AMED	Thu, Jun 21, 2007	35.47	35.67	35.05	35.47
2953	NASDAQ	AMED	Wed, Jun 20, 2007	36.05	36.16	35.20	35.44
2952	NASDAQ	AMED	Tue, Jun 19, 2007	35.59	36.20	35.48	36.03
2951	NASDAQ	AMED	Mon, Jun 18, 2007	36.03	36.08	35.55	35.71
2950	NASDAQ	AMED	Fri, Jun 15, 2007	35.88	36.39	35.67	36.08
2949	NASDAQ	AMED	Thu, Jun 14, 2007	36.34	36.40	35.57	35.59
2948	NASDAQ	AMED	Wed, Jun 13, 2007	36.30	36.50	35.56	36.25
2947	NASDAQ	AMED	Tue, Jun 12, 2007	36.47	36.93	36.25	36.36
2946	NASDAQ	AMED	Mon, Jun 11, 2007	36.90	36.90	36.10	36.68
2945	NASDAQ	AMED	Fri, Jun 8, 2007	36.66	37.24	36.37	36.95
2944	NASDAQ	AMED	Thu, Jun 7, 2007	36.90	37.01	36.24	36.60
2943	NASDAQ	AMED	Wed, Jun 6, 2007	37.75	37.79	36.94	37.12
2942	NASDAQ	AMED	Tue, Jun 5, 2007	38.30	38.48	37.63	37.77
2941	NASDAQ	AMED	Mon, Jun 4, 2007	37.90	38.54	37.40	38.42
2940	NASDAQ	AMED	Fri, Jun 1, 2007	37.43	37.83	37.11	37.75
2939	NASDAQ	AMED	Thu, May 31, 2007	37.04	37.43	36.99	37.30
2938	NASDAQ	AMED	Wed, May 30, 2007	36.86	37.24	36.79	37.20
2937	NASDAQ	AMED	Tue, May 29, 2007	37.07	37.50	36.82	37.03
2936	NASDAQ	AMED	Fri, May 25, 2007	36.91	37.22	36.78	37.08
2935	NASDAQ	AMED	Thu, May 24, 2007	37.34	37.80	36.70	36.94
2934	NASDAQ	AMED	Wed, May 23, 2007	38.00	38.00	37.35	37.40
2933	NASDAQ	AMED	Tue, May 22, 2007	36.74	38.05	36.65	38.00
2932	NASDAQ	AMED	Mon, May 21, 2007	36.85	36.89	36.31	36.83
2931	NASDAQ	AMED	Fri, May 18, 2007	36.54	37.15	36.42	36.88
2930	NASDAQ	AMED	Thu, May 17, 2007	36.91	37.06	36.36	36.55
2929	NASDAQ	AMED	Wed, May 16, 2007	36.22	36.97	36.17	36.93
2928	NASDAQ	AMED	Tue, May 15, 2007	36.00	36.69	35.88	36.15
2927	NASDAQ	AMED	Mon, May 14, 2007	35.42	36.10	35.42	35.90
2926	NASDAQ	AMED	Fri, May 11, 2007	35.38	36.03	35.25	35.42
2925	NASDAQ	AMED	Thu, May 10, 2007	35.55	36.01	35.13	35.27
2924	NASDAQ	AMED	Wed, May 9, 2007	35.82	36.06	35.31	35.52
2923	NASDAQ	AMED	Tue, May 8, 2007	35.69	36.28	35.50	36.00
2922	NASDAQ	AMED	Mon, May 7, 2007	35.15	35.76	35.00	35.73
2921	NASDAQ	AMED	Fri, May 4, 2007	35.11	35.54	35.11	35.50
2920	NASDAQ	AMED	Thu, May 3, 2007	35.06	35.55	34.91	35.18
2919	NASDAQ	AMED	Wed, May 2, 2007	33.91	35.00	33.86	34.84
2918	NASDAQ	AMED	Tue, May 1, 2007	33.33	34.05	32.47	33.86
2917	NASDAQ	AMED	Mon, Apr 30, 2007	30.25	32.46	29.76	31.35
2916	NASDAQ	AMED	Fri, Apr 27, 2007	31.84	31.92	30.28	30.44
2915	NASDAQ	AMED	Thu, Apr 26, 2007	32.02	32.35	31.78	31.87
2914	NASDAQ	AMED	Wed, Apr 25, 2007	31.89	32.35	31.64	32.11
2913	NASDAQ	AMED	Tue, Apr 24, 2007	31.74	31.85	31.56	31.74
2912	NASDAQ	AMED	Mon, Apr 23, 2007	32.21	32.21	31.80	31.81
2911	NASDAQ	AMED	Fri, Apr 20, 2007	32.26	32.58	32.07	32.29
2910	NASDAQ	AMED	Thu, Apr 19, 2007	31.86	32.20	31.81	32.07
2909	NASDAQ	AMED	Wed, Apr 18, 2007	32.12	32.17	31.95	32.03
2908	NASDAQ	AMED	Tue, Apr 17, 2007	32.72	33.02	32.30	32.36
2907	NASDAQ	AMED	Mon, Apr 16, 2007	32.59	32.80	32.36	32.66
2906	NASDAQ	AMED	Fri, Apr 13, 2007	33.05	33.20	32.34	32.54
2905	NASDAQ	AMED	Thu, Apr 12, 2007	33.24	33.39	32.82	33.10
2904	NASDAQ	AMED	Wed, Apr 11, 2007	33.85	33.85	33.11	33.26
2903	NASDAQ	AMED	Tue, Apr 10, 2007	34.05	34.45	33.67	33.77
2902	NASDAQ	AMED	Mon, Apr 9, 2007	33.29	34.00	33.23	33.99
2901	NASDAQ	AMED	Thu, Apr 5, 2007	32.29	33.33	32.29	33.28
2900	NASDAQ	AMED	Wed, Apr 4, 2007	32.29	32.33	32.08	32.23
2899	NASDAQ	AMED	Tue, Apr 3, 2007	32.44	32.62	32.19	32.30
2898	NASDAQ	AMED	Mon, Apr 2, 2007	32.38	32.61	32.31	32.37
2897	NASDAQ	AMED	Fri, Mar 30, 2007	32.70	32.70	32.33	32.43
2896	NASDAQ	AMED	Thu, Mar 29, 2007	32.61	32.73	32.41	32.59
2895	NASDAQ	AMED	Wed, Mar 28, 2007	32.17	32.61	32.02	32.53
2894	NASDAQ	AMED	Tue, Mar 27, 2007	32.62	32.62	32.24	32.44
2893	NASDAQ	AMED	Mon, Mar 26, 2007	32.78	32.80	32.30	32.70
2892	NASDAQ	AMED	Fri, Mar 23, 2007	32.37	32.96	32.37	32.93
2891	NASDAQ	AMED	Thu, Mar 22, 2007	32.78	32.78	32.24	32.53
2890	NASDAQ	AMED	Wed, Mar 21, 2007	32.04	32.90	32.03	32.72
2889	NASDAQ	AMED	Tue, Mar 20, 2007	32.04	32.13	31.69	32.12
2888	NASDAQ	AMED	Mon, Mar 19, 2007	32.05	32.35	31.89	32.16
2887	NASDAQ	AMED	Fri, Mar 16, 2007	31.70	32.17	31.50	31.91
2886	NASDAQ	AMED	Thu, Mar 15, 2007	31.21	31.86	30.82	31.78
2885	NASDAQ	AMED	Wed, Mar 14, 2007	31.32	31.71	30.46	31.18
2884	NASDAQ	AMED	Tue, Mar 13, 2007	31.70	32.05	31.30	31.46
2883	NASDAQ	AMED	Mon, Mar 12, 2007	31.64	31.77	31.53	31.74
2882	NASDAQ	AMED	Fri, Mar 9, 2007	31.95	32.02	31.48	31.76
2881	NASDAQ	AMED	Thu, Mar 8, 2007	32.15	32.28	31.42	31.67
2880	NASDAQ	AMED	Wed, Mar 7, 2007	32.38	32.38	31.79	31.85
2879	NASDAQ	AMED	Tue, Mar 6, 2007	31.95	32.38	31.88	32.34
2878	NASDAQ	AMED	Mon, Mar 5, 2007	31.62	32.24	31.21	31.84
2877	NASDAQ	AMED	Fri, Mar 2, 2007	31.55	32.20	31.50	31.78
2876	NASDAQ	AMED	Thu, Mar 1, 2007	31.58	31.91	30.61	31.72
2875	NASDAQ	AMED	Wed, Feb 28, 2007	32.10	32.36	31.58	31.98
2874	NASDAQ	AMED	Tue, Feb 27, 2007	32.75	32.85	31.85	32.10
2873	NASDAQ	AMED	Mon, Feb 26, 2007	32.82	33.19	31.00	33.08
2872	NASDAQ	AMED	Fri, Feb 23, 2007	32.32	32.65	32.00	32.58
2871	NASDAQ	AMED	Thu, Feb 22, 2007	32.05	32.43	31.91	32.30
2870	NASDAQ	AMED	Wed, Feb 21, 2007	32.50	32.65	31.76	32.11
2869	NASDAQ	AMED	Tue, Feb 20, 2007	33.80	34.00	32.00	32.47
2868	NASDAQ	AMED	Fri, Feb 16, 2007	34.15	34.99	33.82	34.80
2867	NASDAQ	AMED	Thu, Feb 15, 2007	33.58	34.35	33.43	34.16
2866	NASDAQ	AMED	Wed, Feb 14, 2007	33.27	33.84	33.20	33.57
2865	NASDAQ	AMED	Tue, Feb 13, 2007	32.76	33.37	32.58	33.31
2864	NASDAQ	AMED	Mon, Feb 12, 2007	32.86	32.98	32.41	32.62
2863	NASDAQ	AMED	Fri, Feb 9, 2007	33.20	33.36	32.69	32.95
2862	NASDAQ	AMED	Thu, Feb 8, 2007	32.99	33.30	32.88	33.20
2861	NASDAQ	AMED	Wed, Feb 7, 2007	32.78	33.17	32.63	33.11
2860	NASDAQ	AMED	Tue, Feb 6, 2007	32.61	33.15	32.61	32.72
2859	NASDAQ	AMED	Mon, Feb 5, 2007	33.24	33.33	32.44	32.68
2858	NASDAQ	AMED	Fri, Feb 2, 2007	32.51	33.32	32.51	33.18
2857	NASDAQ	AMED	Thu, Feb 1, 2007	32.35	33.08	32.30	33.00
2856	NASDAQ	AMED	Wed, Jan 31, 2007	31.33	32.57	31.03	32.32
2855	NASDAQ	AMED	Tue, Jan 30, 2007	31.09	31.22	30.78	31.17
2854	NASDAQ	AMED	Mon, Jan 29, 2007	30.40	31.11	30.26	30.94
2853	NASDAQ	AMED	Fri, Jan 26, 2007	30.29	30.70	29.92	30.34
2852	NASDAQ	AMED	Thu, Jan 25, 2007	30.49	31.09	30.14	30.31
2851	NASDAQ	AMED	Wed, Jan 24, 2007	31.03	31.12	30.31	30.61
2850	NASDAQ	AMED	Tue, Jan 23, 2007	30.49	31.60	30.43	31.13
2849	NASDAQ	AMED	Mon, Jan 22, 2007	31.39	31.39	30.25	30.54
2848	NASDAQ	AMED	Fri, Jan 19, 2007	31.33	31.47	30.68	31.39
2847	NASDAQ	AMED	Thu, Jan 18, 2007	32.31	32.48	31.07	31.39
2846	NASDAQ	AMED	Wed, Jan 17, 2007	32.57	32.88	32.19	32.41
2845	NASDAQ	AMED	Tue, Jan 16, 2007	32.97	33.20	32.38	32.57
2844	NASDAQ	AMED	Fri, Jan 12, 2007	33.01	33.20	32.62	32.88
2843	NASDAQ	AMED	Thu, Jan 11, 2007	32.21	33.11	32.00	32.95
2842	NASDAQ	AMED	Wed, Jan 10, 2007	31.90	32.62	31.80	32.10
2841	NASDAQ	AMED	Tue, Jan 9, 2007	32.43	32.43	31.74	32.10
2840	NASDAQ	AMED	Mon, Jan 8, 2007	32.23	32.74	32.21	32.50
2839	NASDAQ	AMED	Fri, Jan 5, 2007	32.60	32.94	32.10	32.28
2838	NASDAQ	AMED	Thu, Jan 4, 2007	33.19	33.19	32.08	32.58
2837	NASDAQ	AMED	Wed, Jan 3, 2007	33.00	33.75	32.76	33.32
2836	NASDAQ	AMED	Fri, Dec 29, 2006	33.16	33.39	32.61	32.87
2835	NASDAQ	AMED	Thu, Dec 28, 2006	33.18	33.56	33.14	33.21
2834	NASDAQ	AMED	Wed, Dec 27, 2006	33.06	33.58	33.06	33.15
2833	NASDAQ	AMED	Tue, Dec 26, 2006	33.11	33.40	32.87	33.14
2832	NASDAQ	AMED	Fri, Dec 22, 2006	33.26	33.26	32.72	33.03
2831	NASDAQ	AMED	Thu, Dec 21, 2006	32.83	33.68	32.64	33.20
2830	NASDAQ	AMED	Wed, Dec 20, 2006	32.40	32.95	32.38	32.92
2829	NASDAQ	AMED	Tue, Dec 19, 2006	32.12	32.67	32.06	32.42
2828	NASDAQ	AMED	Mon, Dec 18, 2006	32.80	32.94	32.30	32.34
2827	NASDAQ	AMED	Fri, Dec 15, 2006	32.42	32.84	32.29	32.79
2826	NASDAQ	AMED	Thu, Dec 14, 2006	32.38	33.10	32.37	32.37
2825	NASDAQ	AMED	Wed, Dec 13, 2006	32.66	32.69	32.27	32.44
2824	NASDAQ	AMED	Tue, Dec 12, 2006	32.28	32.64	32.00	32.51
2823	NASDAQ	AMED	Mon, Dec 11, 2006	32.54	32.84	32.27	32.42
2822	NASDAQ	AMED	Fri, Dec 8, 2006	33.10	33.25	31.40	32.63
2821	NASDAQ	AMED	Thu, Dec 7, 2006	30.29	31.73	30.01	31.16
2820	NASDAQ	AMED	Wed, Dec 6, 2006	29.93	30.29	29.93	30.10
2819	NASDAQ	AMED	Tue, Dec 5, 2006	30.56	30.56	29.85	30.05
2818	NASDAQ	AMED	Mon, Dec 4, 2006	29.42	29.90	29.30	29.68
2817	NASDAQ	AMED	Fri, Dec 1, 2006	29.38	29.58	28.95	29.37
2816	NASDAQ	AMED	Thu, Nov 30, 2006	28.97	29.65	28.61	29.38
2815	NASDAQ	AMED	Wed, Nov 29, 2006	28.91	29.30	28.64	28.95
2814	NASDAQ	AMED	Tue, Nov 28, 2006	29.34	29.34	28.69	28.94
2813	NASDAQ	AMED	Mon, Nov 27, 2006	30.21	30.35	29.21	29.36
2812	NASDAQ	AMED	Fri, Nov 24, 2006	30.05	30.33	30.03	30.23
2811	NASDAQ	AMED	Wed, Nov 22, 2006	30.43	30.57	30.04	30.09
2810	NASDAQ	AMED	Tue, Nov 21, 2006	30.26	30.82	30.22	30.49
2809	NASDAQ	AMED	Mon, Nov 20, 2006	31.11	31.13	30.17	30.26
2808	NASDAQ	AMED	Fri, Nov 17, 2006	31.31	31.68	31.04	31.13
2807	NASDAQ	AMED	Thu, Nov 16, 2006	32.06	32.18	31.53	31.72
2806	NASDAQ	AMED	Wed, Nov 15, 2006	31.82	32.60	31.80	31.97
2805	NASDAQ	AMED	Tue, Nov 14, 2006	31.06	31.88	31.05	31.78
2804	NASDAQ	AMED	Mon, Nov 13, 2006	31.52	31.91	30.94	31.13
2803	NASDAQ	AMED	Fri, Nov 10, 2006	30.80	31.64	30.80	31.64
2802	NASDAQ	AMED	Thu, Nov 9, 2006	31.48	31.54	30.69	30.85
2801	NASDAQ	AMED	Wed, Nov 8, 2006	31.63	31.90	31.21	31.50
2800	NASDAQ	AMED	Tue, Nov 7, 2006	31.07	31.85	31.04	31.74
2799	NASDAQ	AMED	Mon, Nov 6, 2006	30.69	31.28	30.50	31.04
2798	NASDAQ	AMED	Fri, Nov 3, 2006	30.76	31.03	30.02	30.53
2797	NASDAQ	AMED	Thu, Nov 2, 2006	30.68	30.85	30.26	30.58
2796	NASDAQ	AMED	Wed, Nov 1, 2006	30.20	30.80	29.86	29.92
2795	NASDAQ	AMED	Tue, Oct 31, 2006	30.08	30.72	29.73	30.43
2794	NASDAQ	AMED	Mon, Oct 30, 2006	31.30	31.30	29.54	29.94
2793	NASDAQ	AMED	Fri, Oct 27, 2006	32.18	32.52	32.16	32.29
2792	NASDAQ	AMED	Thu, Oct 26, 2006	32.35	32.72	32.12	32.29
2791	NASDAQ	AMED	Wed, Oct 25, 2006	33.49	33.52	31.35	32.08
2790	NASDAQ	AMED	Tue, Oct 24, 2006	31.25	31.49	31.03	31.12
2789	NASDAQ	AMED	Mon, Oct 23, 2006	31.11	31.50	30.80	31.36
2788	NASDAQ	AMED	Fri, Oct 20, 2006	31.10	31.31	30.76	31.22
2787	NASDAQ	AMED	Thu, Oct 19, 2006	31.31	31.50	30.86	30.99
2786	NASDAQ	AMED	Wed, Oct 18, 2006	30.95	31.39	30.91	31.26
2785	NASDAQ	AMED	Tue, Oct 17, 2006	30.93	31.20	30.69	31.01
2784	NASDAQ	AMED	Mon, Oct 16, 2006	30.98	31.27	30.57	31.00
2783	NASDAQ	AMED	Fri, Oct 13, 2006	31.11	31.35	30.97	31.06
2782	NASDAQ	AMED	Thu, Oct 12, 2006	30.22	31.12	30.22	31.04
2781	NASDAQ	AMED	Wed, Oct 11, 2006	29.86	30.38	29.86	30.20
2780	NASDAQ	AMED	Tue, Oct 10, 2006	29.96	30.08	29.71	30.00
2779	NASDAQ	AMED	Mon, Oct 9, 2006	29.63	29.74	29.12	29.65
2778	NASDAQ	AMED	Fri, Oct 6, 2006	29.89	30.15	29.70	29.72
2777	NASDAQ	AMED	Thu, Oct 5, 2006	29.61	30.27	29.60	29.93
2776	NASDAQ	AMED	Wed, Oct 4, 2006	29.12	29.71	28.93	29.71
2775	NASDAQ	AMED	Tue, Oct 3, 2006	28.88	29.55	28.70	29.25
2774	NASDAQ	AMED	Mon, Oct 2, 2006	29.70	29.75	28.69	29.09
2773	NASDAQ	AMED	Fri, Sep 29, 2006	30.00	30.11	29.74	29.75
2772	NASDAQ	AMED	Thu, Sep 28, 2006	29.98	30.00	29.58	30.00
2771	NASDAQ	AMED	Wed, Sep 27, 2006	30.11	30.29	29.63	29.89
2770	NASDAQ	AMED	Tue, Sep 26, 2006	30.29	30.52	30.01	30.27
2769	NASDAQ	AMED	Mon, Sep 25, 2006	30.47	30.54	30.17	30.38
2768	NASDAQ	AMED	Fri, Sep 22, 2006	31.01	31.10	30.20	30.45
2767	NASDAQ	AMED	Thu, Sep 21, 2006	31.47	31.49	30.86	31.09
2766	NASDAQ	AMED	Wed, Sep 20, 2006	31.31	31.97	31.16	31.35
2765	NASDAQ	AMED	Tue, Sep 19, 2006	31.31	31.31	30.80	31.15
2764	NASDAQ	AMED	Mon, Sep 18, 2006	31.10	31.31	30.83	31.26
2763	NASDAQ	AMED	Fri, Sep 15, 2006	31.49	31.50	30.86	30.97
2762	NASDAQ	AMED	Thu, Sep 14, 2006	31.19	31.53	30.91	31.28
2761	NASDAQ	AMED	Wed, Sep 13, 2006	30.35	31.38	30.24	31.27
2760	NASDAQ	AMED	Tue, Sep 12, 2006	29.89	30.68	29.89	30.38
2759	NASDAQ	AMED	Mon, Sep 11, 2006	29.78	30.08	29.13	29.80
2758	NASDAQ	AMED	Fri, Sep 8, 2006	30.00	30.25	29.80	29.97
2757	NASDAQ	AMED	Thu, Sep 7, 2006	28.99	30.23	28.90	29.97
2756	NASDAQ	AMED	Wed, Sep 6, 2006	30.20	30.32	29.03	29.03
2755	NASDAQ	AMED	Tue, Sep 5, 2006	30.17	30.38	29.85	30.34
2754	NASDAQ	AMED	Fri, Sep 1, 2006	30.23	30.58	29.84	30.14
2753	NASDAQ	AMED	Thu, Aug 31, 2006	30.62	30.86	30.23	30.35
2752	NASDAQ	AMED	Wed, Aug 30, 2006	30.52	30.75	30.51	30.51
2751	NASDAQ	AMED	Tue, Aug 29, 2006	30.19	30.79	30.05	30.56
2750	NASDAQ	AMED	Mon, Aug 28, 2006	30.03	30.22	29.86	30.16
2749	NASDAQ	AMED	Fri, Aug 25, 2006	30.00	30.48	29.91	30.06
2748	NASDAQ	AMED	Thu, Aug 24, 2006	29.17	30.13	29.15	30.05
2747	NASDAQ	AMED	Wed, Aug 23, 2006	29.39	29.60	29.01	29.14
2746	NASDAQ	AMED	Tue, Aug 22, 2006	28.67	29.48	28.64	29.39
2745	NASDAQ	AMED	Mon, Aug 21, 2006	28.87	28.88	28.38	28.79
2744	NASDAQ	AMED	Fri, Aug 18, 2006	28.73	29.14	28.71	29.04
2743	NASDAQ	AMED	Thu, Aug 17, 2006	28.97	29.03	28.64	28.83
2742	NASDAQ	AMED	Wed, Aug 16, 2006	28.78	29.00	28.61	28.91
2741	NASDAQ	AMED	Tue, Aug 15, 2006	28.13	28.67	28.13	28.55
2740	NASDAQ	AMED	Mon, Aug 14, 2006	27.97	28.41	27.89	28.17
2739	NASDAQ	AMED	Fri, Aug 11, 2006	28.01	28.13	27.58	27.84
2738	NASDAQ	AMED	Thu, Aug 10, 2006	27.67	28.13	27.04	27.97
2737	NASDAQ	AMED	Wed, Aug 9, 2006	28.23	28.47	27.70	27.76
2736	NASDAQ	AMED	Tue, Aug 8, 2006	27.98	28.70	27.80	27.82
2735	NASDAQ	AMED	Mon, Aug 7, 2006	28.28	28.36	27.83	27.99
2734	NASDAQ	AMED	Fri, Aug 4, 2006	29.13	29.20	28.10	28.42
2733	NASDAQ	AMED	Thu, Aug 3, 2006	29.16	29.24	28.84	28.93
2732	NASDAQ	AMED	Wed, Aug 2, 2006	29.68	29.68	28.81	29.26
2731	NASDAQ	AMED	Tue, Aug 1, 2006	30.00	30.44	28.50	28.61
2730	NASDAQ	AMED	Mon, Jul 31, 2006	28.43	28.78	27.75	28.58
2729	NASDAQ	AMED	Fri, Jul 28, 2006	28.13	28.65	27.89	28.49
2728	NASDAQ	AMED	Thu, Jul 27, 2006	27.92	28.12	27.37	27.53
2727	NASDAQ	AMED	Wed, Jul 26, 2006	27.23	27.89	26.73	27.76
2726	NASDAQ	AMED	Tue, Jul 25, 2006	26.94	27.63	26.94	27.38
2725	NASDAQ	AMED	Mon, Jul 24, 2006	26.30	27.20	26.30	26.98
2724	NASDAQ	AMED	Fri, Jul 21, 2006	26.30	26.48	25.80	26.06
2723	NASDAQ	AMED	Thu, Jul 20, 2006	27.17	27.37	26.32	26.46
2722	NASDAQ	AMED	Wed, Jul 19, 2006	27.00	27.38	26.77	27.18
2721	NASDAQ	AMED	Tue, Jul 18, 2006	27.45	27.47	26.57	26.93
2720	NASDAQ	AMED	Mon, Jul 17, 2006	27.16	27.86	27.15	27.37
2719	NASDAQ	AMED	Fri, Jul 14, 2006	27.97	27.97	27.11	27.26
2718	NASDAQ	AMED	Thu, Jul 13, 2006	28.31	28.34	27.37	28.04
2717	NASDAQ	AMED	Wed, Jul 12, 2006	28.39	28.56	27.82	27.92
2716	NASDAQ	AMED	Tue, Jul 11, 2006	28.22	28.65	28.22	28.50
2715	NASDAQ	AMED	Mon, Jul 10, 2006	27.98	28.34	27.98	28.34
2714	NASDAQ	AMED	Fri, Jul 7, 2006	28.19	28.35	27.73	27.87
2713	NASDAQ	AMED	Thu, Jul 6, 2006	28.46	28.88	28.21	28.35
2712	NASDAQ	AMED	Wed, Jul 5, 2006	28.21	28.48	27.79	28.40
2711	NASDAQ	AMED	Mon, Jul 3, 2006	28.34	28.67	28.13	28.67
2710	NASDAQ	AMED	Fri, Jun 30, 2006	28.64	28.94	28.28	28.43
2709	NASDAQ	AMED	Thu, Jun 29, 2006	28.15	28.68	28.15	28.49
2708	NASDAQ	AMED	Wed, Jun 28, 2006	28.14	28.43	27.62	28.15
2707	NASDAQ	AMED	Tue, Jun 27, 2006	28.51	28.94	27.86	28.05
2706	NASDAQ	AMED	Mon, Jun 26, 2006	28.18	28.91	28.13	28.51
2705	NASDAQ	AMED	Fri, Jun 23, 2006	28.12	28.52	27.94	28.09
2704	NASDAQ	AMED	Thu, Jun 22, 2006	28.24	28.31	28.06	28.22
2703	NASDAQ	AMED	Wed, Jun 21, 2006	28.16	28.48	28.03	28.31
2702	NASDAQ	AMED	Tue, Jun 20, 2006	28.09	28.41	27.68	28.07
2701	NASDAQ	AMED	Mon, Jun 19, 2006	28.18	28.46	27.44	28.01
2700	NASDAQ	AMED	Fri, Jun 16, 2006	27.68	28.46	27.42	28.29
2699	NASDAQ	AMED	Thu, Jun 15, 2006	26.96	28.08	26.88	27.73
2698	NASDAQ	AMED	Wed, Jun 14, 2006	27.00	27.25	26.29	26.81
2697	NASDAQ	AMED	Tue, Jun 13, 2006	26.75	27.23	26.48	26.78
2696	NASDAQ	AMED	Mon, Jun 12, 2006	27.20	27.31	26.62	26.90
2695	NASDAQ	AMED	Fri, Jun 9, 2006	28.15	28.27	27.02	27.17
2694	NASDAQ	AMED	Thu, Jun 8, 2006	27.78	28.15	27.48	27.96
2693	NASDAQ	AMED	Wed, Jun 7, 2006	27.34	27.91	27.10	27.71
2692	NASDAQ	AMED	Tue, Jun 6, 2006	26.98	27.41	26.30	26.82
2691	NASDAQ	AMED	Mon, Jun 5, 2006	27.23	27.55	26.82	26.84
2690	NASDAQ	AMED	Fri, Jun 2, 2006	27.04	27.75	26.70	27.20
2689	NASDAQ	AMED	Thu, Jun 1, 2006	26.87	27.10	26.45	26.78
2688	NASDAQ	AMED	Wed, May 31, 2006	26.23	27.02	26.06	26.81
2687	NASDAQ	AMED	Tue, May 30, 2006	26.96	26.96	26.06	26.29
2686	NASDAQ	AMED	Fri, May 26, 2006	27.18	27.26	26.62	26.88
2685	NASDAQ	AMED	Thu, May 25, 2006	27.00	27.20	26.30	26.99
2684	NASDAQ	AMED	Wed, May 24, 2006	25.85	27.13	25.61	26.69
2683	NASDAQ	AMED	Tue, May 23, 2006	27.34	27.34	25.83	25.84
2682	NASDAQ	AMED	Mon, May 22, 2006	27.14	28.02	27.00	27.23
2681	NASDAQ	AMED	Fri, May 19, 2006	26.99	27.50	26.63	27.45
2680	NASDAQ	AMED	Thu, May 18, 2006	28.29	28.46	27.00	27.05
2679	NASDAQ	AMED	Wed, May 17, 2006	27.56	29.06	27.35	28.07
2678	NASDAQ	AMED	Tue, May 16, 2006	27.71	27.86	27.37	27.56
2677	NASDAQ	AMED	Mon, May 15, 2006	27.36	27.99	27.26	27.53
2676	NASDAQ	AMED	Fri, May 12, 2006	27.71	28.19	27.18	27.50
2675	NASDAQ	AMED	Thu, May 11, 2006	28.79	28.79	27.62	27.65
2674	NASDAQ	AMED	Wed, May 10, 2006	29.06	29.21	28.65	28.76
2673	NASDAQ	AMED	Tue, May 9, 2006	29.25	29.26	28.88	28.92
2672	NASDAQ	AMED	Mon, May 8, 2006	28.80	29.21	28.64	29.16
2671	NASDAQ	AMED	Fri, May 5, 2006	28.19	29.12	28.00	28.77
2670	NASDAQ	AMED	Thu, May 4, 2006	28.45	29.86	28.35	29.23
2669	NASDAQ	AMED	Wed, May 3, 2006	27.00	28.68	26.75	28.29
2668	NASDAQ	AMED	Tue, May 2, 2006	24.33	27.32	24.15	26.65
2667	NASDAQ	AMED	Mon, May 1, 2006	24.82	24.93	24.47	24.75
2666	NASDAQ	AMED	Fri, Apr 28, 2006	24.23	24.96	24.23	24.87
2665	NASDAQ	AMED	Thu, Apr 27, 2006	24.38	24.59	24.05	24.41
2664	NASDAQ	AMED	Wed, Apr 26, 2006	24.53	25.13	24.38	24.44
2663	NASDAQ	AMED	Tue, Apr 25, 2006	24.50	24.61	24.26	24.55
2662	NASDAQ	AMED	Mon, Apr 24, 2006	24.40	24.60	24.19	24.44
2661	NASDAQ	AMED	Fri, Apr 21, 2006	24.98	25.22	24.53	24.56
2660	NASDAQ	AMED	Thu, Apr 20, 2006	24.89	25.43	24.60	24.65
2659	NASDAQ	AMED	Wed, Apr 19, 2006	25.03	25.39	24.82	24.94
2658	NASDAQ	AMED	Tue, Apr 18, 2006	24.60	24.98	24.51	24.97
2657	NASDAQ	AMED	Mon, Apr 17, 2006	24.80	24.80	24.35	24.60
2656	NASDAQ	AMED	Thu, Apr 13, 2006	24.42	24.83	24.14	24.77
2655	NASDAQ	AMED	Wed, Apr 12, 2006	24.40	25.04	24.35	24.50
2654	NASDAQ	AMED	Tue, Apr 11, 2006	24.65	24.85	24.24	24.34
2653	NASDAQ	AMED	Mon, Apr 10, 2006	24.46	24.89	24.33	24.65
2652	NASDAQ	AMED	Fri, Apr 7, 2006	24.87	25.22	24.39	24.53
2651	NASDAQ	AMED	Thu, Apr 6, 2006	25.58	25.60	24.55	24.87
2650	NASDAQ	AMED	Wed, Apr 5, 2006	25.50	25.60	25.35	25.51
2649	NASDAQ	AMED	Tue, Apr 4, 2006	25.34	25.64	25.06	25.38
2648	NASDAQ	AMED	Mon, Apr 3, 2006	26.04	26.10	25.13	25.34
2647	NASDAQ	AMED	Fri, Mar 31, 2006	26.25	26.51	25.79	26.06
2646	NASDAQ	AMED	Thu, Mar 30, 2006	26.74	26.74	26.20	26.32
2645	NASDAQ	AMED	Wed, Mar 29, 2006	26.33	27.06	26.28	26.65
2644	NASDAQ	AMED	Tue, Mar 28, 2006	26.44	26.48	26.26	26.38
2643	NASDAQ	AMED	Mon, Mar 27, 2006	26.62	26.62	26.29	26.48
2642	NASDAQ	AMED	Fri, Mar 24, 2006	26.69	26.96	26.48	26.70
2641	NASDAQ	AMED	Thu, Mar 23, 2006	26.88	27.00	26.24	26.62
2640	NASDAQ	AMED	Wed, Mar 22, 2006	26.25	27.01	26.16	26.97
2639	NASDAQ	AMED	Tue, Mar 21, 2006	26.52	26.86	26.16	26.21
2638	NASDAQ	AMED	Mon, Mar 20, 2006	26.94	27.74	26.55	26.87
2637	NASDAQ	AMED	Fri, Mar 17, 2006	26.25	26.48	26.15	26.31
2636	NASDAQ	AMED	Thu, Mar 16, 2006	26.22	26.30	26.05	26.13
2635	NASDAQ	AMED	Wed, Mar 15, 2006	26.43	26.44	26.10	26.25
2634	NASDAQ	AMED	Tue, Mar 14, 2006	25.59	26.54	25.43	26.45
2633	NASDAQ	AMED	Mon, Mar 13, 2006	24.98	25.58	24.73	25.51
2632	NASDAQ	AMED	Fri, Mar 10, 2006	24.37	25.04	24.02	24.92
2631	NASDAQ	AMED	Thu, Mar 9, 2006	24.79	24.79	24.15	24.30
2630	NASDAQ	AMED	Wed, Mar 8, 2006	24.00	24.92	23.96	24.77
2629	NASDAQ	AMED	Tue, Mar 7, 2006	24.26	24.41	23.93	24.11
2628	NASDAQ	AMED	Mon, Mar 6, 2006	24.17	24.68	24.08	24.31
2627	NASDAQ	AMED	Fri, Mar 3, 2006	24.30	24.87	24.02	24.16
2626	NASDAQ	AMED	Thu, Mar 2, 2006	25.69	25.69	24.04	24.37
2625	NASDAQ	AMED	Wed, Mar 1, 2006	24.83	25.96	24.61	25.66
2624	NASDAQ	AMED	Tue, Feb 28, 2006	23.69	25.08	23.66	24.14
2623	NASDAQ	AMED	Mon, Feb 27, 2006	23.48	23.78	23.27	23.44
2622	NASDAQ	AMED	Fri, Feb 24, 2006	23.09	23.50	22.91	23.24
2621	NASDAQ	AMED	Thu, Feb 23, 2006	23.13	24.13	22.85	23.01
2620	NASDAQ	AMED	Wed, Feb 22, 2006	31.00	31.16	30.29	30.45
2619	NASDAQ	AMED	Tue, Feb 21, 2006	31.61	31.84	30.60	31.11
2618	NASDAQ	AMED	Fri, Feb 17, 2006	31.32	31.84	30.90	31.52
2617	NASDAQ	AMED	Thu, Feb 16, 2006	30.30	31.88	30.15	31.25
2616	NASDAQ	AMED	Wed, Feb 15, 2006	30.08	30.44	29.78	30.44
2615	NASDAQ	AMED	Tue, Feb 14, 2006	30.29	30.29	29.82	30.00
2614	NASDAQ	AMED	Mon, Feb 13, 2006	30.02	30.42	29.78	30.06
2613	NASDAQ	AMED	Fri, Feb 10, 2006	30.11	30.36	29.76	29.99
2612	NASDAQ	AMED	Thu, Feb 9, 2006	31.01	31.39	29.90	30.06
2611	NASDAQ	AMED	Wed, Feb 8, 2006	32.91	32.93	27.35	29.81
2610	NASDAQ	AMED	Tue, Feb 7, 2006	31.70	33.56	31.57	32.76
2609	NASDAQ	AMED	Mon, Feb 6, 2006	31.28	31.51	30.42	31.38
2608	NASDAQ	AMED	Fri, Feb 3, 2006	32.60	32.88	31.30	31.35
2607	NASDAQ	AMED	Thu, Feb 2, 2006	33.68	33.68	32.63	32.73
2606	NASDAQ	AMED	Wed, Feb 1, 2006	34.13	34.37	33.56	33.62
2605	NASDAQ	AMED	Tue, Jan 31, 2006	33.16	34.56	32.97	34.01
2604	NASDAQ	AMED	Mon, Jan 30, 2006	33.26	33.44	32.90	33.31
2603	NASDAQ	AMED	Fri, Jan 27, 2006	32.13	33.29	31.70	33.23
2602	NASDAQ	AMED	Thu, Jan 26, 2006	31.64	32.15	30.94	31.92
2601	NASDAQ	AMED	Wed, Jan 25, 2006	31.52	31.88	31.20	31.70
2600	NASDAQ	AMED	Tue, Jan 24, 2006	31.55	31.82	31.27	31.44
2599	NASDAQ	AMED	Mon, Jan 23, 2006	32.36	32.63	31.22	31.39
2598	NASDAQ	AMED	Fri, Jan 20, 2006	33.35	33.49	31.84	32.13
2597	NASDAQ	AMED	Thu, Jan 19, 2006	33.75	33.75	32.84	33.52
2596	NASDAQ	AMED	Wed, Jan 18, 2006	34.13	34.38	33.64	33.68
2595	NASDAQ	AMED	Tue, Jan 17, 2006	33.15	35.16	32.45	34.30
2594	NASDAQ	AMED	Fri, Jan 13, 2006	35.21	35.21	34.55	34.70
2593	NASDAQ	AMED	Thu, Jan 12, 2006	33.56	35.25	33.56	34.97
2592	NASDAQ	AMED	Wed, Jan 11, 2006	33.42	34.08	33.14	33.59
2591	NASDAQ	AMED	Tue, Jan 10, 2006	33.95	34.28	33.29	33.49
2590	NASDAQ	AMED	Mon, Jan 9, 2006	34.50	34.68	33.95	34.13
2589	NASDAQ	AMED	Fri, Jan 6, 2006	33.75	35.12	33.65	34.49
2588	NASDAQ	AMED	Thu, Jan 5, 2006	32.40	33.71	32.27	33.68
2587	NASDAQ	AMED	Wed, Jan 4, 2006	31.37	32.50	31.34	32.45
2586	NASDAQ	AMED	Tue, Jan 3, 2006	31.43	31.80	30.82	31.34
2585	NASDAQ	AMED	Fri, Dec 30, 2005	31.75	31.76	31.23	31.68
2584	NASDAQ	AMED	Thu, Dec 29, 2005	31.88	32.14	31.52	31.86
2583	NASDAQ	AMED	Wed, Dec 28, 2005	31.46	32.24	31.00	31.89
2582	NASDAQ	AMED	Tue, Dec 27, 2005	32.82	32.85	31.31	31.41
2581	NASDAQ	AMED	Fri, Dec 23, 2005	33.30	33.30	32.33	32.61
2580	NASDAQ	AMED	Thu, Dec 22, 2005	32.96	33.29	32.63	33.17
2579	NASDAQ	AMED	Wed, Dec 21, 2005	31.80	32.64	31.43	32.64
2578	NASDAQ	AMED	Tue, Dec 20, 2005	30.95	32.29	30.75	31.51
2577	NASDAQ	AMED	Mon, Dec 19, 2005	32.10	32.24	30.44	31.43
2576	NASDAQ	AMED	Fri, Dec 16, 2005	33.21	34.61	32.49	34.54
2575	NASDAQ	AMED	Thu, Dec 15, 2005	34.28	34.63	33.06	33.09
2574	NASDAQ	AMED	Wed, Dec 14, 2005	34.98	34.98	34.13	34.29
2573	NASDAQ	AMED	Tue, Dec 13, 2005	34.08	35.17	34.05	35.02
2572	NASDAQ	AMED	Mon, Dec 12, 2005	34.44	34.76	34.08	34.29
2571	NASDAQ	AMED	Fri, Dec 9, 2005	34.08	34.67	33.98	34.47
2570	NASDAQ	AMED	Thu, Dec 8, 2005	33.75	35.06	33.75	34.21
2569	NASDAQ	AMED	Wed, Dec 7, 2005	34.28	34.30	33.59	33.88
2568	NASDAQ	AMED	Tue, Dec 6, 2005	33.85	34.49	33.56	34.07
2567	NASDAQ	AMED	Mon, Dec 5, 2005	33.59	34.43	33.47	33.68
2566	NASDAQ	AMED	Fri, Dec 2, 2005	35.09	35.18	33.59	33.83
2565	NASDAQ	AMED	Thu, Dec 1, 2005	33.38	35.75	33.29	34.91
2564	NASDAQ	AMED	Wed, Nov 30, 2005	32.25	33.45	32.18	33.29
2563	NASDAQ	AMED	Tue, Nov 29, 2005	31.79	32.42	31.78	32.39
2562	NASDAQ	AMED	Mon, Nov 28, 2005	31.32	31.86	31.31	31.74
2561	NASDAQ	AMED	Fri, Nov 25, 2005	31.50	31.50	31.16	31.31
2560	NASDAQ	AMED	Wed, Nov 23, 2005	30.71	31.51	30.52	31.28
2559	NASDAQ	AMED	Tue, Nov 22, 2005	30.13	31.04	29.99	30.77
2558	NASDAQ	AMED	Mon, Nov 21, 2005	30.35	30.35	29.68	30.23
2557	NASDAQ	AMED	Fri, Nov 18, 2005	30.58	31.33	30.20	30.87
2556	NASDAQ	AMED	Thu, Nov 17, 2005	30.23	30.48	29.90	30.43
2555	NASDAQ	AMED	Wed, Nov 16, 2005	30.03	30.23	29.45	30.15
2554	NASDAQ	AMED	Tue, Nov 15, 2005	30.13	30.45	29.65	30.05
2553	NASDAQ	AMED	Mon, Nov 14, 2005	30.46	30.70	29.69	29.79
2552	NASDAQ	AMED	Fri, Nov 11, 2005	30.40	31.17	30.05	30.38
2551	NASDAQ	AMED	Thu, Nov 10, 2005	29.12	30.66	29.12	30.42
2550	NASDAQ	AMED	Wed, Nov 9, 2005	29.36	29.70	28.80	29.12
2549	NASDAQ	AMED	Tue, Nov 8, 2005	30.03	30.52	29.33	29.39
2548	NASDAQ	AMED	Mon, Nov 7, 2005	30.53	30.67	30.00	30.14
2547	NASDAQ	AMED	Fri, Nov 4, 2005	30.80	30.96	29.72	30.45
2546	NASDAQ	AMED	Thu, Nov 3, 2005	32.39	32.39	30.74	30.82
2545	NASDAQ	AMED	Wed, Nov 2, 2005	30.81	32.78	30.77	32.39
2544	NASDAQ	AMED	Tue, Nov 1, 2005	29.76	31.76	29.40	30.86
2543	NASDAQ	AMED	Mon, Oct 31, 2005	28.73	29.66	28.34	28.66
2542	NASDAQ	AMED	Fri, Oct 28, 2005	28.28	29.05	27.83	28.69
2541	NASDAQ	AMED	Thu, Oct 27, 2005	28.16	28.58	27.73	28.13
2540	NASDAQ	AMED	Wed, Oct 26, 2005	28.44	29.29	28.13	28.25
2539	NASDAQ	AMED	Tue, Oct 25, 2005	28.79	28.80	27.86	28.55
2538	NASDAQ	AMED	Mon, Oct 24, 2005	28.47	28.93	28.23	28.72
2537	NASDAQ	AMED	Fri, Oct 21, 2005	28.05	28.36	27.75	28.22
2536	NASDAQ	AMED	Thu, Oct 20, 2005	28.46	28.46	27.74	27.98
2535	NASDAQ	AMED	Wed, Oct 19, 2005	28.59	28.59	27.65	28.35
2534	NASDAQ	AMED	Tue, Oct 18, 2005	27.45	29.39	27.08	28.67
2533	NASDAQ	AMED	Mon, Oct 17, 2005	26.04	27.45	25.88	27.31
2532	NASDAQ	AMED	Fri, Oct 14, 2005	26.16	26.54	25.79	26.27
2531	NASDAQ	AMED	Thu, Oct 13, 2005	24.95	26.05	24.95	25.88
2530	NASDAQ	AMED	Wed, Oct 12, 2005	25.31	25.60	24.94	25.10
2529	NASDAQ	AMED	Tue, Oct 11, 2005	25.65	26.03	25.32	25.38
2528	NASDAQ	AMED	Mon, Oct 10, 2005	26.58	26.74	24.64	25.70
2527	NASDAQ	AMED	Fri, Oct 7, 2005	27.12	27.12	26.51	26.71
2526	NASDAQ	AMED	Thu, Oct 6, 2005	28.28	28.28	26.56	27.02
2525	NASDAQ	AMED	Wed, Oct 5, 2005	28.24	28.37	27.87	27.98
2524	NASDAQ	AMED	Tue, Oct 4, 2005	28.34	29.33	28.25	28.36
2523	NASDAQ	AMED	Mon, Oct 3, 2005	29.25	29.32	28.34	28.41
2522	NASDAQ	AMED	Fri, Sep 30, 2005	29.12	29.38	28.70	29.25
2521	NASDAQ	AMED	Thu, Sep 29, 2005	28.94	29.56	28.20	28.96
2520	NASDAQ	AMED	Wed, Sep 28, 2005	28.61	29.04	28.34	28.79
2519	NASDAQ	AMED	Tue, Sep 27, 2005	28.75	28.81	28.22	28.47
2518	NASDAQ	AMED	Mon, Sep 26, 2005	28.58	29.21	28.40	28.81
2517	NASDAQ	AMED	Fri, Sep 23, 2005	28.12	28.80	27.79	28.40
2516	NASDAQ	AMED	Thu, Sep 22, 2005	27.38	28.04	26.58	27.99
2515	NASDAQ	AMED	Wed, Sep 21, 2005	27.72	28.05	27.08	27.34
2514	NASDAQ	AMED	Tue, Sep 20, 2005	28.31	28.91	27.20	27.89
2513	NASDAQ	AMED	Mon, Sep 19, 2005	28.78	28.90	27.80	28.24
2512	NASDAQ	AMED	Fri, Sep 16, 2005	29.17	29.37	28.40	28.97
2511	NASDAQ	AMED	Thu, Sep 15, 2005	29.36	29.63	28.67	29.03
2510	NASDAQ	AMED	Wed, Sep 14, 2005	29.87	30.02	29.30	29.37
2509	NASDAQ	AMED	Tue, Sep 13, 2005	30.62	30.62	29.50	29.64
2508	NASDAQ	AMED	Mon, Sep 12, 2005	30.43	30.84	30.11	30.21
2507	NASDAQ	AMED	Fri, Sep 9, 2005	29.80	30.65	29.80	30.43
2506	NASDAQ	AMED	Thu, Sep 8, 2005	29.17	29.72	28.69	29.71
2505	NASDAQ	AMED	Wed, Sep 7, 2005	28.84	29.62	28.01	29.29
2504	NASDAQ	AMED	Tue, Sep 6, 2005	29.81	30.11	28.88	28.91
2503	NASDAQ	AMED	Fri, Sep 2, 2005	30.39	30.49	29.57	29.69
2502	NASDAQ	AMED	Thu, Sep 1, 2005	29.36	30.81	29.30	29.97
2501	NASDAQ	AMED	Wed, Aug 31, 2005	30.38	30.38	29.17	29.34
2500	NASDAQ	AMED	Tue, Aug 30, 2005	30.27	30.70	30.14	30.32
2499	NASDAQ	AMED	Mon, Aug 29, 2005	30.14	30.83	29.01	30.34
2498	NASDAQ	AMED	Fri, Aug 26, 2005	31.51	31.52	31.01	31.06
2497	NASDAQ	AMED	Thu, Aug 25, 2005	31.50	31.74	31.25	31.50
2496	NASDAQ	AMED	Wed, Aug 24, 2005	32.08	32.23	31.26	31.47
2495	NASDAQ	AMED	Tue, Aug 23, 2005	32.82	32.82	31.98	32.10
2494	NASDAQ	AMED	Mon, Aug 22, 2005	32.18	32.68	32.14	32.66
2493	NASDAQ	AMED	Fri, Aug 19, 2005	31.18	32.09	30.95	32.00
2492	NASDAQ	AMED	Thu, Aug 18, 2005	30.56	31.34	30.34	31.22
2491	NASDAQ	AMED	Wed, Aug 17, 2005	29.95	30.59	29.69	30.49
2490	NASDAQ	AMED	Tue, Aug 16, 2005	30.38	30.56	29.48	30.06
2489	NASDAQ	AMED	Mon, Aug 15, 2005	30.58	31.16	30.21	30.38
2488	NASDAQ	AMED	Fri, Aug 12, 2005	30.74	30.75	30.05	30.46
2487	NASDAQ	AMED	Thu, Aug 11, 2005	29.97	31.20	29.97	30.75
2486	NASDAQ	AMED	Wed, Aug 10, 2005	30.41	30.75	29.65	30.00
2485	NASDAQ	AMED	Tue, Aug 9, 2005	30.96	31.22	30.26	30.29
2484	NASDAQ	AMED	Mon, Aug 8, 2005	30.61	31.88	30.61	30.86
2483	NASDAQ	AMED	Fri, Aug 5, 2005	30.89	31.21	30.53	30.60
2482	NASDAQ	AMED	Thu, Aug 4, 2005	31.89	32.06	30.79	30.89
2481	NASDAQ	AMED	Wed, Aug 3, 2005	31.52	32.40	31.22	31.77
2480	NASDAQ	AMED	Tue, Aug 2, 2005	33.12	33.32	31.13	31.39
2479	NASDAQ	AMED	Mon, Aug 1, 2005	30.08	30.30	29.63	29.88
2478	NASDAQ	AMED	Fri, Jul 29, 2005	29.55	29.99	28.98	29.36
2477	NASDAQ	AMED	Thu, Jul 28, 2005	28.51	29.71	28.51	29.55
2476	NASDAQ	AMED	Wed, Jul 27, 2005	28.76	28.80	28.13	28.73
2475	NASDAQ	AMED	Tue, Jul 26, 2005	27.77	28.76	27.77	28.73
2474	NASDAQ	AMED	Mon, Jul 25, 2005	29.25	29.39	28.47	28.56
2473	NASDAQ	AMED	Fri, Jul 22, 2005	28.95	29.54	28.54	29.38
2472	NASDAQ	AMED	Thu, Jul 21, 2005	29.23	29.57	28.22	28.85
2471	NASDAQ	AMED	Wed, Jul 20, 2005	29.14	29.61	29.13	29.39
2470	NASDAQ	AMED	Tue, Jul 19, 2005	28.58	29.29	28.44	29.18
2469	NASDAQ	AMED	Mon, Jul 18, 2005	28.88	29.12	27.78	28.37
2468	NASDAQ	AMED	Fri, Jul 15, 2005	29.27	29.36	28.73	28.93
2467	NASDAQ	AMED	Thu, Jul 14, 2005	29.63	29.63	29.13	29.39
2466	NASDAQ	AMED	Wed, Jul 13, 2005	30.05	30.19	29.33	29.45
2465	NASDAQ	AMED	Tue, Jul 12, 2005	30.62	30.74	29.84	30.05
2464	NASDAQ	AMED	Mon, Jul 11, 2005	29.40	30.64	29.39	30.56
2463	NASDAQ	AMED	Fri, Jul 8, 2005	28.77	29.31	28.58	29.18
2462	NASDAQ	AMED	Thu, Jul 7, 2005	28.31	28.75	27.95	28.59
2461	NASDAQ	AMED	Wed, Jul 6, 2005	28.35	28.50	27.93	28.30
2460	NASDAQ	AMED	Tue, Jul 5, 2005	28.35	28.58	27.82	28.31
2459	NASDAQ	AMED	Fri, Jul 1, 2005	27.68	28.67	26.79	28.28
2458	NASDAQ	AMED	Thu, Jun 30, 2005	25.71	28.22	25.28	27.59
2457	NASDAQ	AMED	Wed, Jun 29, 2005	24.55	25.64	24.55	25.52
2456	NASDAQ	AMED	Tue, Jun 28, 2005	23.32	24.59	23.15	24.50
2455	NASDAQ	AMED	Mon, Jun 27, 2005	23.67	23.75	23.30	23.40
2454	NASDAQ	AMED	Fri, Jun 24, 2005	23.63	23.88	23.27	23.87
2453	NASDAQ	AMED	Thu, Jun 23, 2005	23.18	24.11	23.18	23.67
2452	NASDAQ	AMED	Wed, Jun 22, 2005	24.05	24.07	22.80	23.03
2451	NASDAQ	AMED	Tue, Jun 21, 2005	23.96	24.04	23.78	24.04
2450	NASDAQ	AMED	Mon, Jun 20, 2005	24.53	24.62	23.46	23.93
2449	NASDAQ	AMED	Fri, Jun 17, 2005	24.85	25.00	24.64	24.83
2448	NASDAQ	AMED	Thu, Jun 16, 2005	24.75	25.21	24.70	24.75
2447	NASDAQ	AMED	Wed, Jun 15, 2005	24.49	24.89	24.27	24.86
2446	NASDAQ	AMED	Tue, Jun 14, 2005	24.26	24.44	23.93	24.37
2445	NASDAQ	AMED	Mon, Jun 13, 2005	24.00	24.25	23.94	24.21
2444	NASDAQ	AMED	Fri, Jun 10, 2005	23.99	24.14	23.90	23.97
2443	NASDAQ	AMED	Thu, Jun 9, 2005	23.70	23.93	23.57	23.93
2442	NASDAQ	AMED	Wed, Jun 8, 2005	24.20	24.20	23.64	23.78
2441	NASDAQ	AMED	Tue, Jun 7, 2005	23.96	24.37	23.91	24.03
2440	NASDAQ	AMED	Mon, Jun 6, 2005	23.81	24.00	23.55	23.81
2439	NASDAQ	AMED	Fri, Jun 3, 2005	23.03	23.95	23.00	23.47
2438	NASDAQ	AMED	Thu, Jun 2, 2005	22.41	23.02	22.20	22.90
2437	NASDAQ	AMED	Wed, Jun 1, 2005	22.58	22.79	21.99	22.44
2436	NASDAQ	AMED	Tue, May 31, 2005	22.64	23.01	22.28	22.66
2435	NASDAQ	AMED	Fri, May 27, 2005	22.34	22.82	22.01	22.77
2434	NASDAQ	AMED	Thu, May 26, 2005	22.46	22.50	21.90	22.36
2433	NASDAQ	AMED	Wed, May 25, 2005	23.10	23.10	22.25	22.28
2432	NASDAQ	AMED	Tue, May 24, 2005	23.24	23.37	22.73	22.99
2431	NASDAQ	AMED	Mon, May 23, 2005	22.97	23.57	22.87	23.15
2430	NASDAQ	AMED	Fri, May 20, 2005	23.21	23.25	22.47	23.24
2429	NASDAQ	AMED	Thu, May 19, 2005	23.33	23.42	22.94	23.09
2428	NASDAQ	AMED	Wed, May 18, 2005	25.38	25.50	22.78	22.91
2427	NASDAQ	AMED	Tue, May 17, 2005	25.97	25.97	25.22	25.25
2426	NASDAQ	AMED	Mon, May 16, 2005	25.50	26.06	25.28	25.96
2425	NASDAQ	AMED	Fri, May 13, 2005	24.95	25.80	24.90	25.46
2424	NASDAQ	AMED	Thu, May 12, 2005	25.88	26.23	25.01	25.07
2423	NASDAQ	AMED	Wed, May 11, 2005	25.84	26.04	25.49	26.00
2422	NASDAQ	AMED	Tue, May 10, 2005	25.85	26.28	25.85	25.92
2421	NASDAQ	AMED	Mon, May 9, 2005	25.46	26.43	24.81	25.92
2420	NASDAQ	AMED	Fri, May 6, 2005	26.44	26.63	26.05	26.12
2419	NASDAQ	AMED	Thu, May 5, 2005	26.12	26.69	25.97	26.26
2418	NASDAQ	AMED	Wed, May 4, 2005	25.35	26.33	25.35	26.20
2417	NASDAQ	AMED	Tue, May 3, 2005	24.64	25.98	24.50	25.38
2416	NASDAQ	AMED	Mon, May 2, 2005	22.57	23.06	22.51	22.97
2415	NASDAQ	AMED	Fri, Apr 29, 2005	21.69	22.61	21.69	22.51
2414	NASDAQ	AMED	Thu, Apr 28, 2005	22.28	22.39	21.71	21.71
2413	NASDAQ	AMED	Wed, Apr 27, 2005	22.58	22.79	22.09	22.34
2412	NASDAQ	AMED	Tue, Apr 26, 2005	23.25	23.28	22.44	22.64
2411	NASDAQ	AMED	Mon, Apr 25, 2005	22.72	23.25	22.51	23.25
2410	NASDAQ	AMED	Fri, Apr 22, 2005	23.39	23.39	22.32	22.61
2409	NASDAQ	AMED	Thu, Apr 21, 2005	22.99	23.38	22.94	23.25
2408	NASDAQ	AMED	Wed, Apr 20, 2005	23.06	23.21	22.83	23.05
2407	NASDAQ	AMED	Tue, Apr 19, 2005	23.25	23.25	22.80	22.94
2406	NASDAQ	AMED	Mon, Apr 18, 2005	22.35	22.75	21.92	22.36
2405	NASDAQ	AMED	Fri, Apr 15, 2005	22.76	23.33	22.28	22.50
2404	NASDAQ	AMED	Thu, Apr 14, 2005	22.76	23.08	22.64	22.95
2403	NASDAQ	AMED	Wed, Apr 13, 2005	21.89	22.90	21.89	22.82
2402	NASDAQ	AMED	Tue, Apr 12, 2005	22.31	22.31	21.68	22.10
2401	NASDAQ	AMED	Mon, Apr 11, 2005	22.20	22.61	22.20	22.20
2400	NASDAQ	AMED	Fri, Apr 8, 2005	22.99	23.09	22.28	22.28
2399	NASDAQ	AMED	Thu, Apr 7, 2005	22.91	23.34	22.71	22.98
2398	NASDAQ	AMED	Wed, Apr 6, 2005	22.49	23.14	22.49	22.93
2397	NASDAQ	AMED	Tue, Apr 5, 2005	21.77	22.53	21.77	22.46
2396	NASDAQ	AMED	Mon, Apr 4, 2005	21.50	21.94	21.08	21.73
2395	NASDAQ	AMED	Fri, Apr 1, 2005	22.79	22.83	21.33	21.70
2394	NASDAQ	AMED	Thu, Mar 31, 2005	22.34	22.75	22.34	22.69
2393	NASDAQ	AMED	Wed, Mar 30, 2005	22.31	22.58	21.95	22.50
2392	NASDAQ	AMED	Tue, Mar 29, 2005	23.02	23.28	22.39	22.43
2391	NASDAQ	AMED	Mon, Mar 28, 2005	23.46	23.55	23.01	23.08
2390	NASDAQ	AMED	Thu, Mar 24, 2005	23.61	24.11	23.54	23.54
2389	NASDAQ	AMED	Wed, Mar 23, 2005	23.42	23.87	23.25	23.66
2388	NASDAQ	AMED	Tue, Mar 22, 2005	23.46	24.14	23.46	23.55
2387	NASDAQ	AMED	Mon, Mar 21, 2005	23.24	23.65	23.15	23.59
2386	NASDAQ	AMED	Fri, Mar 18, 2005	23.09	23.35	22.72	23.17
2385	NASDAQ	AMED	Thu, Mar 17, 2005	23.69	23.88	22.43	23.18
2384	NASDAQ	AMED	Wed, Mar 16, 2005	23.49	24.02	23.25	23.94
2383	NASDAQ	AMED	Tue, Mar 15, 2005	23.33	24.38	23.25	23.66
2382	NASDAQ	AMED	Mon, Mar 14, 2005	23.57	23.81	23.14	23.37
2381	NASDAQ	AMED	Fri, Mar 11, 2005	24.09	24.55	23.49	23.68
2380	NASDAQ	AMED	Thu, Mar 10, 2005	25.28	25.30	22.24	23.93
2379	NASDAQ	AMED	Wed, Mar 9, 2005	25.51	25.70	24.79	24.91
2378	NASDAQ	AMED	Tue, Mar 8, 2005	25.16	25.94	25.16	25.60
2377	NASDAQ	AMED	Mon, Mar 7, 2005	25.13	25.46	24.94	25.41
2376	NASDAQ	AMED	Fri, Mar 4, 2005	24.77	25.01	24.68	25.01
2375	NASDAQ	AMED	Thu, Mar 3, 2005	25.58	25.69	24.26	24.55
2374	NASDAQ	AMED	Wed, Mar 2, 2005	24.45	25.56	24.26	25.31
2373	NASDAQ	AMED	Tue, Mar 1, 2005	24.01	24.56	23.95	24.45
2372	NASDAQ	AMED	Mon, Feb 28, 2005	23.93	24.20	23.55	23.96
2371	NASDAQ	AMED	Fri, Feb 25, 2005	23.96	24.15	23.68	24.05
2370	NASDAQ	AMED	Thu, Feb 24, 2005	23.73	23.93	23.73	23.84
2369	NASDAQ	AMED	Wed, Feb 23, 2005	23.97	24.41	23.72	23.86
2368	NASDAQ	AMED	Tue, Feb 22, 2005	24.15	24.15	23.58	23.84
2367	NASDAQ	AMED	Fri, Feb 18, 2005	23.36	24.26	23.25	24.06
2366	NASDAQ	AMED	Thu, Feb 17, 2005	23.40	23.57	22.98	23.24
2365	NASDAQ	AMED	Wed, Feb 16, 2005	23.06	23.63	22.78	23.44
2364	NASDAQ	AMED	Tue, Feb 15, 2005	23.36	23.40	22.82	23.25
2363	NASDAQ	AMED	Mon, Feb 14, 2005	23.34	23.42	22.96	23.30
2362	NASDAQ	AMED	Fri, Feb 11, 2005	22.94	23.50	22.80	23.34
2361	NASDAQ	AMED	Thu, Feb 10, 2005	22.97	23.21	22.56	22.95
2360	NASDAQ	AMED	Wed, Feb 9, 2005	23.33	23.63	22.95	23.05
2359	NASDAQ	AMED	Tue, Feb 8, 2005	23.25	23.89	23.18	23.57
2358	NASDAQ	AMED	Mon, Feb 7, 2005	24.19	24.20	23.15	23.25
2357	NASDAQ	AMED	Fri, Feb 4, 2005	23.25	24.16	23.06	24.14
2356	NASDAQ	AMED	Thu, Feb 3, 2005	23.34	23.41	22.94	23.32
2355	NASDAQ	AMED	Wed, Feb 2, 2005	23.16	23.78	23.10	23.11
2354	NASDAQ	AMED	Tue, Feb 1, 2005	22.69	23.87	22.63	23.24
2353	NASDAQ	AMED	Mon, Jan 31, 2005	21.19	22.83	21.08	22.58
2352	NASDAQ	AMED	Fri, Jan 28, 2005	21.80	22.12	20.96	21.21
2351	NASDAQ	AMED	Thu, Jan 27, 2005	22.54	22.54	21.83	21.94
2350	NASDAQ	AMED	Wed, Jan 26, 2005	21.98	22.53	21.74	22.46
2349	NASDAQ	AMED	Tue, Jan 25, 2005	21.90	22.48	21.76	21.94
2348	NASDAQ	AMED	Mon, Jan 24, 2005	22.37	22.50	21.38	21.80
2347	NASDAQ	AMED	Fri, Jan 21, 2005	22.50	22.88	22.39	22.39
2346	NASDAQ	AMED	Thu, Jan 20, 2005	22.50	22.61	22.44	22.50
2345	NASDAQ	AMED	Wed, Jan 19, 2005	22.50	22.86	22.32	22.61
2344	NASDAQ	AMED	Tue, Jan 18, 2005	21.84	22.50	21.76	22.31
2343	NASDAQ	AMED	Fri, Jan 14, 2005	21.29	21.95	20.85	21.89
2342	NASDAQ	AMED	Thu, Jan 13, 2005	20.87	21.59	20.87	20.98
2341	NASDAQ	AMED	Wed, Jan 12, 2005	20.26	21.08	20.15	21.01
2340	NASDAQ	AMED	Tue, Jan 11, 2005	22.13	22.26	20.42	20.69
2339	NASDAQ	AMED	Mon, Jan 10, 2005	22.45	22.88	22.16	22.25
2338	NASDAQ	AMED	Fri, Jan 7, 2005	22.33	23.03	22.28	22.61
2337	NASDAQ	AMED	Thu, Jan 6, 2005	22.37	22.50	22.07	22.43
2336	NASDAQ	AMED	Wed, Jan 5, 2005	22.80	23.03	22.13	22.54
2335	NASDAQ	AMED	Tue, Jan 4, 2005	23.31	23.81	22.61	23.06
2334	NASDAQ	AMED	Mon, Jan 3, 2005	24.28	24.48	23.45	23.63
2333	NASDAQ	AMED	Fri, Dec 31, 2004	24.46	24.89	24.23	24.29
2332	NASDAQ	AMED	Thu, Dec 30, 2004	24.39	24.89	24.39	24.59
2331	NASDAQ	AMED	Wed, Dec 29, 2004	24.53	24.75	24.32	24.56
2330	NASDAQ	AMED	Tue, Dec 28, 2004	24.15	24.56	24.15	24.46
2329	NASDAQ	AMED	Mon, Dec 27, 2004	24.25	24.56	23.93	24.05
2328	NASDAQ	AMED	Thu, Dec 23, 2004	24.32	24.56	24.24	24.50
2327	NASDAQ	AMED	Wed, Dec 22, 2004	24.32	24.83	23.84	24.28
2326	NASDAQ	AMED	Tue, Dec 21, 2004	24.35	24.44	23.66	24.29
2325	NASDAQ	AMED	Mon, Dec 20, 2004	24.15	24.60	24.08	24.20
2324	NASDAQ	AMED	Fri, Dec 17, 2004	24.27	24.31	24.00	24.15
2323	NASDAQ	AMED	Thu, Dec 16, 2004	24.50	24.50	24.15	24.27
2322	NASDAQ	AMED	Wed, Dec 15, 2004	24.19	24.62	24.04	24.47
2321	NASDAQ	AMED	Tue, Dec 14, 2004	23.75	24.18	23.44	24.12
2320	NASDAQ	AMED	Mon, Dec 13, 2004	23.78	24.04	23.63	23.82
2319	NASDAQ	AMED	Fri, Dec 10, 2004	23.24	24.05	23.24	23.85
2318	NASDAQ	AMED	Thu, Dec 9, 2004	23.03	23.71	23.03	23.34
2317	NASDAQ	AMED	Wed, Dec 8, 2004	23.20	23.26	22.23	23.25
2316	NASDAQ	AMED	Tue, Dec 7, 2004	24.05	24.33	22.91	23.44
2315	NASDAQ	AMED	Mon, Dec 6, 2004	24.38	24.41	23.78	24.15
2314	NASDAQ	AMED	Fri, Dec 3, 2004	24.75	24.76	24.41	24.49
2313	NASDAQ	AMED	Thu, Dec 2, 2004	24.19	24.71	24.05	24.56
2312	NASDAQ	AMED	Wed, Dec 1, 2004	24.62	24.79	24.22	24.60
2311	NASDAQ	AMED	Tue, Nov 30, 2004	24.98	25.13	24.61	24.69
2310	NASDAQ	AMED	Mon, Nov 29, 2004	25.30	25.33	24.86	24.98
2309	NASDAQ	AMED	Fri, Nov 26, 2004	24.84	25.22	24.80	24.95
2308	NASDAQ	AMED	Wed, Nov 24, 2004	25.32	25.49	24.42	24.77
2307	NASDAQ	AMED	Tue, Nov 23, 2004	24.40	25.49	24.11	25.19
2306	NASDAQ	AMED	Mon, Nov 22, 2004	23.66	24.45	23.63	24.45
2305	NASDAQ	AMED	Fri, Nov 19, 2004	23.81	24.15	23.66	23.87
2304	NASDAQ	AMED	Thu, Nov 18, 2004	24.23	24.47	23.82	23.89
2303	NASDAQ	AMED	Wed, Nov 17, 2004	23.78	24.90	23.48	24.17
2302	NASDAQ	AMED	Tue, Nov 16, 2004	26.32	26.90	22.32	23.74
2301	NASDAQ	AMED	Mon, Nov 15, 2004	25.93	26.47	25.55	26.40
2300	NASDAQ	AMED	Fri, Nov 12, 2004	25.18	25.84	25.02	25.65
2299	NASDAQ	AMED	Thu, Nov 11, 2004	26.39	26.55	24.79	25.55
2298	NASDAQ	AMED	Wed, Nov 10, 2004	26.52	27.60	26.15	27.10
2297	NASDAQ	AMED	Tue, Nov 9, 2004	25.77	27.19	25.76	26.22
2296	NASDAQ	AMED	Mon, Nov 8, 2004	25.69	27.13	25.64	26.59
2295	NASDAQ	AMED	Fri, Nov 5, 2004	26.25	26.40	25.34	25.70
2294	NASDAQ	AMED	Thu, Nov 4, 2004	24.28	26.01	24.00	25.71
2293	NASDAQ	AMED	Wed, Nov 3, 2004	23.55	24.81	21.99	24.23
2292	NASDAQ	AMED	Tue, Nov 2, 2004	23.57	23.57	23.06	23.30
2291	NASDAQ	AMED	Mon, Nov 1, 2004	22.37	23.62	22.35	23.54
2290	NASDAQ	AMED	Fri, Oct 29, 2004	23.38	23.69	22.24	22.67
2289	NASDAQ	AMED	Thu, Oct 28, 2004	24.28	24.28	23.07	23.41
2288	NASDAQ	AMED	Wed, Oct 27, 2004	22.65	24.65	22.62	23.96
2287	NASDAQ	AMED	Tue, Oct 26, 2004	22.60	22.94	22.50	22.91
2286	NASDAQ	AMED	Mon, Oct 25, 2004	22.83	22.92	21.90	22.58
2285	NASDAQ	AMED	Fri, Oct 22, 2004	23.45	23.62	22.97	23.02
2284	NASDAQ	AMED	Thu, Oct 21, 2004	23.25	23.50	22.88	23.29
2283	NASDAQ	AMED	Wed, Oct 20, 2004	22.47	23.31	22.35	23.05
2282	NASDAQ	AMED	Tue, Oct 19, 2004	22.07	22.19	21.55	21.72
2281	NASDAQ	AMED	Mon, Oct 18, 2004	21.75	22.39	21.58	22.22
2280	NASDAQ	AMED	Fri, Oct 15, 2004	22.67	22.67	21.43	22.00
2279	NASDAQ	AMED	Thu, Oct 14, 2004	22.59	22.73	22.42	22.66
2278	NASDAQ	AMED	Wed, Oct 13, 2004	22.97	23.18	22.63	22.71
2277	NASDAQ	AMED	Tue, Oct 12, 2004	22.98	22.98	22.08	22.79
2276	NASDAQ	AMED	Mon, Oct 11, 2004	22.67	23.61	22.51	23.00
2275	NASDAQ	AMED	Fri, Oct 8, 2004	22.45	22.67	22.35	22.51
2274	NASDAQ	AMED	Thu, Oct 7, 2004	23.45	23.45	22.40	22.65
2273	NASDAQ	AMED	Wed, Oct 6, 2004	23.24	23.40	22.77	23.12
2272	NASDAQ	AMED	Tue, Oct 5, 2004	22.61	23.25	22.20	23.03
2271	NASDAQ	AMED	Mon, Oct 4, 2004	24.00	24.08	21.94	22.70
2270	NASDAQ	AMED	Fri, Oct 1, 2004	22.50	23.70	22.48	23.27
2269	NASDAQ	AMED	Thu, Sep 30, 2004	22.22	22.46	21.56	22.46
2268	NASDAQ	AMED	Wed, Sep 29, 2004	21.79	22.50	21.79	22.34
2267	NASDAQ	AMED	Tue, Sep 28, 2004	21.41	21.98	21.00	21.77
2266	NASDAQ	AMED	Mon, Sep 27, 2004	22.13	22.13	21.57	21.68
2265	NASDAQ	AMED	Fri, Sep 24, 2004	21.38	22.17	21.30	22.06
2264	NASDAQ	AMED	Thu, Sep 23, 2004	22.14	22.26	21.11	21.38
2263	NASDAQ	AMED	Wed, Sep 22, 2004	22.63	22.95	22.12	22.39
2262	NASDAQ	AMED	Tue, Sep 21, 2004	21.50	23.04	21.46	22.77
2261	NASDAQ	AMED	Mon, Sep 20, 2004	21.15	21.61	21.00	21.34
2260	NASDAQ	AMED	Fri, Sep 17, 2004	21.86	21.86	21.08	21.15
2259	NASDAQ	AMED	Thu, Sep 16, 2004	21.77	22.35	21.36	21.64
2258	NASDAQ	AMED	Wed, Sep 15, 2004	19.88	21.94	19.76	21.39
2257	NASDAQ	AMED	Tue, Sep 14, 2004	19.97	19.99	19.54	19.91
2256	NASDAQ	AMED	Mon, Sep 13, 2004	20.18	20.18	19.94	19.94
2255	NASDAQ	AMED	Fri, Sep 10, 2004	20.24	20.25	19.95	20.10
2254	NASDAQ	AMED	Thu, Sep 9, 2004	19.69	20.25	19.50	20.24
2253	NASDAQ	AMED	Wed, Sep 8, 2004	20.11	20.33	19.50	19.50
2252	NASDAQ	AMED	Tue, Sep 7, 2004	19.15	20.46	19.15	20.20
2251	NASDAQ	AMED	Fri, Sep 3, 2004	19.24	19.50	19.05	19.32
2250	NASDAQ	AMED	Thu, Sep 2, 2004	19.76	19.76	19.13	19.26
2249	NASDAQ	AMED	Wed, Sep 1, 2004	19.31	19.88	19.21	19.43
2248	NASDAQ	AMED	Tue, Aug 31, 2004	19.64	19.65	19.16	19.41
2247	NASDAQ	AMED	Mon, Aug 30, 2004	19.46	20.00	19.42	19.67
2246	NASDAQ	AMED	Fri, Aug 27, 2004	19.17	19.44	19.07	19.44
2245	NASDAQ	AMED	Thu, Aug 26, 2004	19.49	19.58	19.08	19.13
2244	NASDAQ	AMED	Wed, Aug 25, 2004	19.39	19.76	19.13	19.31
2243	NASDAQ	AMED	Tue, Aug 24, 2004	19.94	19.94	19.42	19.45
2242	NASDAQ	AMED	Mon, Aug 23, 2004	19.69	20.16	19.50	19.52
2241	NASDAQ	AMED	Fri, Aug 20, 2004	20.67	20.67	19.69	19.88
2240	NASDAQ	AMED	Thu, Aug 19, 2004	20.78	21.15	20.26	20.66
2239	NASDAQ	AMED	Wed, Aug 18, 2004	22.01	22.53	21.23	22.34
2238	NASDAQ	AMED	Tue, Aug 17, 2004	21.83	22.55	21.68	22.03
2237	NASDAQ	AMED	Mon, Aug 16, 2004	21.38	21.75	21.02	21.68
2236	NASDAQ	AMED	Fri, Aug 13, 2004	21.26	21.62	21.00	21.08
2235	NASDAQ	AMED	Thu, Aug 12, 2004	21.93	21.93	21.31	21.35
2234	NASDAQ	AMED	Wed, Aug 11, 2004	21.68	21.96	21.30	21.89
2233	NASDAQ	AMED	Tue, Aug 10, 2004	21.73	21.75	21.04	21.62
2232	NASDAQ	AMED	Mon, Aug 9, 2004	21.74	21.74	20.84	21.05
2231	NASDAQ	AMED	Fri, Aug 6, 2004	22.43	22.43	21.38	21.55
2230	NASDAQ	AMED	Thu, Aug 5, 2004	22.94	23.25	22.24	22.64
2229	NASDAQ	AMED	Wed, Aug 4, 2004	22.09	23.13	21.38	22.94
2228	NASDAQ	AMED	Tue, Aug 3, 2004	22.17	23.63	22.13	22.13
2227	NASDAQ	AMED	Mon, Aug 2, 2004	19.34	20.61	19.34	20.52
2226	NASDAQ	AMED	Fri, Jul 30, 2004	19.50	19.98	19.42	19.68
2225	NASDAQ	AMED	Thu, Jul 29, 2004	17.92	19.39	17.74	19.28
2224	NASDAQ	AMED	Wed, Jul 28, 2004	18.05	18.20	17.30	17.70
2223	NASDAQ	AMED	Tue, Jul 27, 2004	18.42	18.70	18.05	18.15
2222	NASDAQ	AMED	Mon, Jul 26, 2004	19.28	19.35	18.17	18.44
2221	NASDAQ	AMED	Fri, Jul 23, 2004	19.55	19.84	18.96	19.01
2220	NASDAQ	AMED	Thu, Jul 22, 2004	19.78	20.11	18.75	19.59
2219	NASDAQ	AMED	Wed, Jul 21, 2004	21.00	21.00	19.47	20.08
2218	NASDAQ	AMED	Tue, Jul 20, 2004	20.52	21.26	20.30	20.93
2217	NASDAQ	AMED	Mon, Jul 19, 2004	22.04	22.04	19.91	20.60
2216	NASDAQ	AMED	Fri, Jul 16, 2004	21.71	22.13	21.48	21.85
2215	NASDAQ	AMED	Thu, Jul 15, 2004	20.93	22.10	20.65	21.69
2214	NASDAQ	AMED	Wed, Jul 14, 2004	21.30	21.43	20.69	20.92
2213	NASDAQ	AMED	Tue, Jul 13, 2004	19.61	21.37	19.61	21.30
2212	NASDAQ	AMED	Mon, Jul 12, 2004	19.88	20.41	19.52	19.73
2211	NASDAQ	AMED	Fri, Jul 9, 2004	20.25	20.27	19.35	20.27
2210	NASDAQ	AMED	Thu, Jul 8, 2004	22.13	22.16	20.18	20.33
2209	NASDAQ	AMED	Wed, Jul 7, 2004	20.90	21.94	20.72	21.61
2208	NASDAQ	AMED	Tue, Jul 6, 2004	21.06	21.80	20.63	21.17
2207	NASDAQ	AMED	Fri, Jul 2, 2004	22.13	22.43	19.70	21.93
2206	NASDAQ	AMED	Thu, Jul 1, 2004	24.71	24.80	21.87	22.31
2205	NASDAQ	AMED	Wed, Jun 30, 2004	24.38	25.15	24.34	24.78
2204	NASDAQ	AMED	Tue, Jun 29, 2004	24.37	24.56	24.08	24.38
2203	NASDAQ	AMED	Mon, Jun 28, 2004	23.71	25.18	23.58	23.80
2202	NASDAQ	AMED	Fri, Jun 25, 2004	23.57	24.09	22.94	23.40
2201	NASDAQ	AMED	Thu, Jun 24, 2004	23.12	23.55	22.81	23.04
2200	NASDAQ	AMED	Wed, Jun 23, 2004	23.62	23.78	22.80	22.83
2199	NASDAQ	AMED	Tue, Jun 22, 2004	23.60	23.64	22.52	22.94
2198	NASDAQ	AMED	Mon, Jun 21, 2004	21.96	23.76	21.75	23.06
2197	NASDAQ	AMED	Fri, Jun 18, 2004	21.36	21.47	20.91	21.29
2196	NASDAQ	AMED	Thu, Jun 17, 2004	21.05	21.55	20.96	21.16
2195	NASDAQ	AMED	Wed, Jun 16, 2004	20.93	21.04	20.82	20.99
2194	NASDAQ	AMED	Tue, Jun 15, 2004	20.25	20.93	20.17	20.81
2193	NASDAQ	AMED	Mon, Jun 14, 2004	20.55	20.57	19.62	19.91
2192	NASDAQ	AMED	Thu, Jun 10, 2004	21.02	21.02	19.88	20.52
2191	NASDAQ	AMED	Wed, Jun 9, 2004	20.88	21.00	20.48	20.57
2190	NASDAQ	AMED	Tue, Jun 8, 2004	21.59	21.90	20.51	20.75
2189	NASDAQ	AMED	Mon, Jun 7, 2004	21.06	21.08	20.84	20.90
2188	NASDAQ	AMED	Fri, Jun 4, 2004	21.51	21.52	20.85	20.93
2187	NASDAQ	AMED	Thu, Jun 3, 2004	21.02	21.30	20.81	20.93
2186	NASDAQ	AMED	Wed, Jun 2, 2004	21.00	21.16	20.45	20.89
2185	NASDAQ	AMED	Tue, Jun 1, 2004	18.75	21.15	18.75	20.81
2184	NASDAQ	AMED	Fri, May 28, 2004	18.19	18.75	17.94	18.69
2183	NASDAQ	AMED	Thu, May 27, 2004	18.30	18.95	18.07	18.60
2182	NASDAQ	AMED	Wed, May 26, 2004	19.31	19.47	18.38	18.76
2181	NASDAQ	AMED	Tue, May 25, 2004	19.67	19.87	18.98	19.37
2180	NASDAQ	AMED	Mon, May 24, 2004	19.74	20.41	19.28	19.97
2179	NASDAQ	AMED	Fri, May 21, 2004	18.45	19.60	18.17	19.37
2178	NASDAQ	AMED	Thu, May 20, 2004	19.28	19.42	17.26	18.15
2177	NASDAQ	AMED	Wed, May 19, 2004	21.05	21.26	18.44	19.39
2176	NASDAQ	AMED	Tue, May 18, 2004	21.21	21.24	20.44	20.57
2175	NASDAQ	AMED	Mon, May 17, 2004	20.61	21.15	19.97	20.81
2174	NASDAQ	AMED	Fri, May 14, 2004	20.11	20.76	19.93	20.23
2173	NASDAQ	AMED	Thu, May 13, 2004	19.88	21.68	19.69	20.93
2172	NASDAQ	AMED	Wed, May 12, 2004	20.35	20.84	19.88	20.41
2171	NASDAQ	AMED	Tue, May 11, 2004	20.54	21.47	20.36	20.51
2170	NASDAQ	AMED	Mon, May 10, 2004	21.53	21.59	19.71	20.24
2169	NASDAQ	AMED	Fri, May 7, 2004	20.87	22.04	20.85	21.52
2168	NASDAQ	AMED	Thu, May 6, 2004	20.82	21.11	20.44	21.02
2167	NASDAQ	AMED	Wed, May 5, 2004	19.49	20.33	19.33	20.01
2166	NASDAQ	AMED	Tue, May 4, 2004	22.13	22.39	19.25	20.03
2165	NASDAQ	AMED	Mon, May 3, 2004	21.75	22.13	20.11	21.45
2164	NASDAQ	AMED	Fri, Apr 30, 2004	19.65	22.64	19.57	22.58
2163	NASDAQ	AMED	Thu, Apr 29, 2004	20.18	20.55	18.51	19.65
2162	NASDAQ	AMED	Wed, Apr 28, 2004	19.68	20.99	19.64	20.18
2161	NASDAQ	AMED	Tue, Apr 27, 2004	22.48	22.93	18.75	20.21
2160	NASDAQ	AMED	Mon, Apr 26, 2004	21.94	23.02	21.94	22.55
2159	NASDAQ	AMED	Fri, Apr 23, 2004	21.38	22.13	21.35	21.86
2158	NASDAQ	AMED	Thu, Apr 22, 2004	20.88	21.30	20.36	21.04
2157	NASDAQ	AMED	Wed, Apr 21, 2004	20.34	20.93	20.06	20.66
2156	NASDAQ	AMED	Tue, Apr 20, 2004	20.60	20.96	20.10	20.48
2155	NASDAQ	AMED	Mon, Apr 19, 2004	21.34	21.34	20.10	20.25
2154	NASDAQ	AMED	Fri, Apr 16, 2004	21.10	21.44	20.63	20.93
2153	NASDAQ	AMED	Thu, Apr 15, 2004	20.62	20.89	20.11	20.87
2152	NASDAQ	AMED	Wed, Apr 14, 2004	21.23	21.38	19.49	20.17
2151	NASDAQ	AMED	Tue, Apr 13, 2004	22.19	22.50	21.00	21.24
2150	NASDAQ	AMED	Mon, Apr 12, 2004	20.13	21.56	20.03	21.30
2149	NASDAQ	AMED	Thu, Apr 8, 2004	20.81	20.81	20.07	20.25
2148	NASDAQ	AMED	Wed, Apr 7, 2004	20.44	20.63	19.92	20.54
2147	NASDAQ	AMED	Tue, Apr 6, 2004	19.95	20.54	19.73	20.06
2146	NASDAQ	AMED	Mon, Apr 5, 2004	21.93	21.98	19.91	20.19
2145	NASDAQ	AMED	Fri, Apr 2, 2004	19.93	21.00	19.69	20.93
2144	NASDAQ	AMED	Thu, Apr 1, 2004	18.45	19.68	18.45	19.58
2143	NASDAQ	AMED	Wed, Mar 31, 2004	18.19	18.60	18.17	18.43
2142	NASDAQ	AMED	Tue, Mar 30, 2004	18.38	18.41	18.22	18.34
2141	NASDAQ	AMED	Mon, Mar 29, 2004	18.54	18.54	18.08	18.21
2140	NASDAQ	AMED	Fri, Mar 26, 2004	18.02	18.71	17.04	18.00
2139	NASDAQ	AMED	Thu, Mar 25, 2004	17.66	18.05	17.00	17.79
2138	NASDAQ	AMED	Wed, Mar 24, 2004	17.38	17.63	16.97	17.57
2137	NASDAQ	AMED	Tue, Mar 23, 2004	17.78	17.78	16.61	17.24
2136	NASDAQ	AMED	Mon, Mar 22, 2004	16.52	17.80	16.50	17.26
2135	NASDAQ	AMED	Fri, Mar 19, 2004	16.50	18.17	16.43	17.09
2134	NASDAQ	AMED	Thu, Mar 18, 2004	17.85	17.85	16.51	16.81
2133	NASDAQ	AMED	Wed, Mar 17, 2004	17.66	17.99	17.41	17.73
2132	NASDAQ	AMED	Tue, Mar 16, 2004	17.82	18.19	17.40	17.43
2131	NASDAQ	AMED	Mon, Mar 15, 2004	16.47	18.00	16.47	17.72
2130	NASDAQ	AMED	Fri, Mar 12, 2004	16.35	16.80	15.83	16.70
2129	NASDAQ	AMED	Thu, Mar 11, 2004	16.78	16.78	15.53	16.21
2128	NASDAQ	AMED	Wed, Mar 10, 2004	17.10	17.10	16.13	16.37
2127	NASDAQ	AMED	Tue, Mar 9, 2004	15.94	17.39	15.83	16.88
2126	NASDAQ	AMED	Mon, Mar 8, 2004	14.86	15.11	14.81	15.00
2125	NASDAQ	AMED	Fri, Mar 5, 2004	14.85	14.86	14.58	14.84
2124	NASDAQ	AMED	Thu, Mar 4, 2004	15.00	15.00	14.71	14.81
2123	NASDAQ	AMED	Wed, Mar 3, 2004	15.15	15.15	14.73	14.99
2122	NASDAQ	AMED	Tue, Mar 2, 2004	14.26	15.23	14.26	15.04
2121	NASDAQ	AMED	Mon, Mar 1, 2004	13.36	14.39	13.35	14.26
2120	NASDAQ	AMED	Fri, Feb 27, 2004	13.31	13.69	13.19	13.64
2119	NASDAQ	AMED	Thu, Feb 26, 2004	13.20	13.63	12.83	13.58
2118	NASDAQ	AMED	Wed, Feb 25, 2004	12.72	13.20	12.66	13.17
2117	NASDAQ	AMED	Tue, Feb 24, 2004	13.35	13.50	12.74	12.74
2116	NASDAQ	AMED	Mon, Feb 23, 2004	13.35	13.88	13.35	13.63
2115	NASDAQ	AMED	Fri, Feb 20, 2004	13.40	13.49	13.24	13.41
2114	NASDAQ	AMED	Thu, Feb 19, 2004	13.20	13.55	13.20	13.42
2113	NASDAQ	AMED	Wed, Feb 18, 2004	13.37	13.48	13.13	13.48
2112	NASDAQ	AMED	Tue, Feb 17, 2004	13.26	13.56	13.16	13.30
2111	NASDAQ	AMED	Fri, Feb 13, 2004	13.61	13.61	13.22	13.43
2110	NASDAQ	AMED	Thu, Feb 12, 2004	13.20	13.59	13.17	13.52
2109	NASDAQ	AMED	Wed, Feb 11, 2004	13.55	13.55	13.12	13.15
2108	NASDAQ	AMED	Tue, Feb 10, 2004	13.59	14.61	12.41	13.50
2107	NASDAQ	AMED	Mon, Feb 9, 2004	12.05	13.55	12.05	13.53
2106	NASDAQ	AMED	Fri, Feb 6, 2004	12.03	12.32	11.93	12.00
2105	NASDAQ	AMED	Thu, Feb 5, 2004	11.82	12.10	11.08	11.84
2104	NASDAQ	AMED	Wed, Feb 4, 2004	11.93	12.05	11.81	11.82
2103	NASDAQ	AMED	Tue, Feb 3, 2004	11.96	12.12	11.89	11.97
2102	NASDAQ	AMED	Mon, Feb 2, 2004	12.04	12.23	11.93	11.93
2101	NASDAQ	AMED	Fri, Jan 30, 2004	11.66	12.21	11.60	12.16
2100	NASDAQ	AMED	Thu, Jan 29, 2004	11.67	11.84	11.25	11.60
2099	NASDAQ	AMED	Wed, Jan 28, 2004	11.91	11.91	11.75	11.77
2098	NASDAQ	AMED	Tue, Jan 27, 2004	11.89	11.96	11.70	11.93
2097	NASDAQ	AMED	Mon, Jan 26, 2004	11.78	11.94	11.59	11.81
2096	NASDAQ	AMED	Fri, Jan 23, 2004	11.63	11.87	11.57	11.71
2095	NASDAQ	AMED	Thu, Jan 22, 2004	12.04	12.07	11.63	11.65
2094	NASDAQ	AMED	Wed, Jan 21, 2004	11.55	11.78	11.55	11.69
2093	NASDAQ	AMED	Tue, Jan 20, 2004	11.36	11.70	11.36	11.67
2092	NASDAQ	AMED	Fri, Jan 16, 2004	11.55	11.55	10.10	11.37
2091	NASDAQ	AMED	Thu, Jan 15, 2004	11.81	11.97	11.55	11.85
2090	NASDAQ	AMED	Wed, Jan 14, 2004	12.13	12.13	11.62	11.88
2089	NASDAQ	AMED	Tue, Jan 13, 2004	11.96	12.26	11.78	12.13
2088	NASDAQ	AMED	Mon, Jan 12, 2004	12.13	12.26	11.95	11.96
2087	NASDAQ	AMED	Fri, Jan 9, 2004	11.44	12.20	11.39	11.95
2086	NASDAQ	AMED	Thu, Jan 8, 2004	11.40	11.54	11.18	11.54
2085	NASDAQ	AMED	Wed, Jan 7, 2004	11.55	11.55	11.30	11.33
2084	NASDAQ	AMED	Tue, Jan 6, 2004	11.27	11.58	10.93	11.54
2083	NASDAQ	AMED	Mon, Jan 5, 2004	11.21	11.68	11.21	11.33
2082	NASDAQ	AMED	Fri, Jan 2, 2004	11.34	11.36	11.22	11.25
2081	NASDAQ	AMED	Wed, Dec 31, 2003	11.40	11.42	11.24	11.37
2080	NASDAQ	AMED	Tue, Dec 30, 2003	11.40	11.40	11.33	11.40
2079	NASDAQ	AMED	Mon, Dec 29, 2003	11.36	11.44	11.18	11.36
2078	NASDAQ	AMED	Fri, Dec 26, 2003	11.18	11.24	11.11	11.18
2077	NASDAQ	AMED	Wed, Dec 24, 2003	11.18	11.30	11.09	11.14
2076	NASDAQ	AMED	Tue, Dec 23, 2003	11.44	11.44	11.03	11.25
2075	NASDAQ	AMED	Mon, Dec 22, 2003	11.54	11.78	11.37	11.48
2074	NASDAQ	AMED	Fri, Dec 19, 2003	11.81	11.93	10.58	11.53
2073	NASDAQ	AMED	Thu, Dec 18, 2003	12.09	12.56	10.95	11.36
2072	NASDAQ	AMED	Wed, Dec 17, 2003	11.35	12.39	11.35	12.34
2071	NASDAQ	AMED	Tue, Dec 16, 2003	11.97	12.17	10.94	11.50
2070	NASDAQ	AMED	Mon, Dec 15, 2003	12.53	12.58	12.01	12.03
2069	NASDAQ	AMED	Fri, Dec 12, 2003	12.23	12.56	11.94	12.56
2068	NASDAQ	AMED	Thu, Dec 11, 2003	12.10	12.38	12.00	12.02
2067	NASDAQ	AMED	Wed, Dec 10, 2003	12.20	12.75	12.08	12.27
2066	NASDAQ	AMED	Tue, Dec 9, 2003	11.82	12.38	11.82	12.28
2065	NASDAQ	AMED	Mon, Dec 8, 2003	12.08	12.26	11.81	12.00
2064	NASDAQ	AMED	Fri, Dec 5, 2003	11.63	12.19	11.29	12.08
2063	NASDAQ	AMED	Thu, Dec 4, 2003	11.33	12.27	11.18	11.91
2062	NASDAQ	AMED	Wed, Dec 3, 2003	11.18	11.63	11.18	11.32
2061	NASDAQ	AMED	Tue, Dec 2, 2003	11.07	11.31	10.89	11.27
2060	NASDAQ	AMED	Mon, Dec 1, 2003	10.28	11.25	10.28	11.22
2059	NASDAQ	AMED	Fri, Nov 28, 2003	10.43	10.43	10.31	10.40
2058	NASDAQ	AMED	Wed, Nov 26, 2003	10.13	10.65	10.13	10.43
2057	NASDAQ	AMED	Tue, Nov 25, 2003	10.28	10.43	10.03	10.20
2056	NASDAQ	AMED	Mon, Nov 24, 2003	10.05	10.31	9.75	10.29
2055	NASDAQ	AMED	Fri, Nov 21, 2003	10.35	10.40	10.02	10.10
2054	NASDAQ	AMED	Thu, Nov 20, 2003	10.58	10.76	9.90	10.40
2053	NASDAQ	AMED	Wed, Nov 19, 2003	10.16	10.94	10.13	10.43
2052	NASDAQ	AMED	Tue, Nov 18, 2003	10.16	10.49	10.13	10.20
2051	NASDAQ	AMED	Mon, Nov 17, 2003	10.49	10.69	9.82	10.28
2050	NASDAQ	AMED	Fri, Nov 14, 2003	10.87	10.87	10.43	10.58
2049	NASDAQ	AMED	Thu, Nov 13, 2003	10.10	10.86	9.71	10.77
2048	NASDAQ	AMED	Wed, Nov 12, 2003	9.95	10.11	9.66	10.01
2047	NASDAQ	AMED	Tue, Nov 11, 2003	9.44	9.92	9.00	9.79
2046	NASDAQ	AMED	Mon, Nov 10, 2003	9.79	9.82	9.45	9.53
2045	NASDAQ	AMED	Fri, Nov 7, 2003	9.75	9.83	9.37	9.71
2044	NASDAQ	AMED	Thu, Nov 6, 2003	9.41	9.89	9.38	9.65
2043	NASDAQ	AMED	Wed, Nov 5, 2003	8.97	9.40	8.93	9.38
2042	NASDAQ	AMED	Tue, Nov 4, 2003	8.42	8.44	8.29	8.44
2041	NASDAQ	AMED	Mon, Nov 3, 2003	8.44	8.44	8.29	8.42
2040	NASDAQ	AMED	Fri, Oct 31, 2003	8.29	8.44	8.29	8.36
2039	NASDAQ	AMED	Thu, Oct 30, 2003	8.27	8.42	8.19	8.19
2038	NASDAQ	AMED	Wed, Oct 29, 2003	8.48	8.58	8.27	8.44
2037	NASDAQ	AMED	Tue, Oct 28, 2003	8.36	8.58	8.36	8.54
2036	NASDAQ	AMED	Mon, Oct 27, 2003	8.29	8.60	8.29	8.50
2035	NASDAQ	AMED	Fri, Oct 24, 2003	7.70	8.29	7.70	8.28
2034	NASDAQ	AMED	Thu, Oct 23, 2003	8.24	8.24	7.46	7.84
2033	NASDAQ	AMED	Wed, Oct 22, 2003	8.57	8.57	8.25	8.36
2032	NASDAQ	AMED	Tue, Oct 21, 2003	8.33	8.59	8.33	8.55
2031	NASDAQ	AMED	Mon, Oct 20, 2003	8.09	8.66	8.06	8.31
2030	NASDAQ	AMED	Fri, Oct 17, 2003	7.88	8.06	7.88	8.06
2029	NASDAQ	AMED	Thu, Oct 16, 2003	7.95	8.06	7.73	7.97
2028	NASDAQ	AMED	Wed, Oct 15, 2003	7.76	8.03	7.76	7.94
2027	NASDAQ	AMED	Tue, Oct 14, 2003	7.83	7.97	7.64	7.87
2026	NASDAQ	AMED	Mon, Oct 13, 2003	7.76	7.86	7.67	7.82
2025	NASDAQ	AMED	Fri, Oct 10, 2003	7.69	7.73	7.55	7.64
2024	NASDAQ	AMED	Thu, Oct 9, 2003	7.46	7.84	7.46	7.84
2023	NASDAQ	AMED	Wed, Oct 8, 2003	7.31	7.46	7.31	7.35
2022	NASDAQ	AMED	Tue, Oct 7, 2003	7.39	7.42	7.35	7.39
2021	NASDAQ	AMED	Mon, Oct 6, 2003	7.73	7.73	7.39	7.43
2020	NASDAQ	AMED	Fri, Oct 3, 2003	8.06	8.21	7.35	7.41
2019	NASDAQ	AMED	Thu, Oct 2, 2003	7.20	7.76	6.98	7.46
2018	NASDAQ	AMED	Wed, Oct 1, 2003	6.86	7.23	6.86	7.23
2017	NASDAQ	AMED	Tue, Sep 30, 2003	6.87	6.94	6.83	6.93
2016	NASDAQ	AMED	Mon, Sep 29, 2003	6.90	6.95	6.86	6.87
2015	NASDAQ	AMED	Fri, Sep 26, 2003	6.90	6.90	6.84	6.84
2014	NASDAQ	AMED	Thu, Sep 25, 2003	6.68	7.03	6.68	6.88
2013	NASDAQ	AMED	Wed, Sep 24, 2003	7.03	7.03	6.75	6.75
2012	NASDAQ	AMED	Tue, Sep 23, 2003	6.89	7.03	6.80	6.99
2011	NASDAQ	AMED	Mon, Sep 22, 2003	6.75	6.95	6.45	6.95
2010	NASDAQ	AMED	Fri, Sep 19, 2003	6.65	6.77	6.65	6.77
2009	NASDAQ	AMED	Thu, Sep 18, 2003	6.62	6.65	6.47	6.65
2008	NASDAQ	AMED	Wed, Sep 17, 2003	6.64	6.68	6.08	6.62
2007	NASDAQ	AMED	Tue, Sep 16, 2003	6.71	6.71	6.61	6.61
2006	NASDAQ	AMED	Mon, Sep 15, 2003	6.49	6.70	6.49	6.70
2005	NASDAQ	AMED	Fri, Sep 12, 2003	6.48	6.55	6.29	6.49
2004	NASDAQ	AMED	Thu, Sep 11, 2003	6.24	6.53	6.19	6.30
2003	NASDAQ	AMED	Wed, Sep 10, 2003	5.96	6.23	5.96	6.23
2002	NASDAQ	AMED	Tue, Sep 9, 2003	5.96	6.07	5.96	5.96
2001	NASDAQ	AMED	Mon, Sep 8, 2003	6.05	6.05	6.00	6.02
2000	NASDAQ	AMED	Fri, Sep 5, 2003	5.96	6.18	5.96	6.18
1999	NASDAQ	AMED	Thu, Sep 4, 2003	6.08	6.11	5.96	5.96
1998	NASDAQ	AMED	Wed, Sep 3, 2003	6.04	6.08	5.89	6.07
1997	NASDAQ	AMED	Tue, Sep 2, 2003	6.00	6.06	5.97	6.02
1996	NASDAQ	AMED	Fri, Aug 29, 2003	5.96	6.07	5.96	6.03
1995	NASDAQ	AMED	Thu, Aug 28, 2003	5.99	6.15	5.76	6.00
1994	NASDAQ	AMED	Wed, Aug 27, 2003	6.09	6.09	5.99	6.04
1993	NASDAQ	AMED	Tue, Aug 26, 2003	6.15	6.22	6.11	6.15
1992	NASDAQ	AMED	Mon, Aug 25, 2003	6.22	6.22	6.15	6.15
1991	NASDAQ	AMED	Fri, Aug 22, 2003	6.23	6.23	6.15	6.15
1990	NASDAQ	AMED	Thu, Aug 21, 2003	6.15	6.23	6.15	6.15
1989	NASDAQ	AMED	Wed, Aug 20, 2003	6.15	6.17	6.11	6.15
1988	NASDAQ	AMED	Tue, Aug 19, 2003	6.08	6.26	6.08	6.22
1987	NASDAQ	AMED	Mon, Aug 18, 2003	6.19	6.26	6.06	6.26
1986	NASDAQ	AMED	Fri, Aug 15, 2003	6.06	6.11	6.06	6.11
1985	NASDAQ	AMED	Thu, Aug 14, 2003	6.09	6.19	6.05	6.08
1984	NASDAQ	AMED	Wed, Aug 13, 2003	6.11	6.23	6.00	6.08
1983	NASDAQ	AMED	Tue, Aug 12, 2003	5.74	6.15	5.73	6.08
1982	NASDAQ	AMED	Mon, Aug 11, 2003	5.47	5.61	5.33	5.57
1981	NASDAQ	AMED	Fri, Aug 8, 2003	5.36	5.47	5.29	5.39
1980	NASDAQ	AMED	Thu, Aug 7, 2003	5.25	5.70	5.14	5.48
1979	NASDAQ	AMED	Wed, Aug 6, 2003	5.21	5.29	5.06	5.23
1978	NASDAQ	AMED	Tue, Aug 5, 2003	4.88	5.25	4.88	5.18
1977	NASDAQ	AMED	Mon, Aug 4, 2003	5.06	5.14	5.03	5.07
1976	NASDAQ	AMED	Fri, Aug 1, 2003	5.01	5.09	5.01	5.06
1975	NASDAQ	AMED	Thu, Jul 31, 2003	5.03	5.09	5.03	5.09
1974	NASDAQ	AMED	Wed, Jul 30, 2003	4.88	5.14	4.88	5.01
1973	NASDAQ	AMED	Tue, Jul 29, 2003	4.79	4.88	4.79	4.88
1972	NASDAQ	AMED	Mon, Jul 28, 2003	4.76	4.83	4.76	4.79
1971	NASDAQ	AMED	Fri, Jul 25, 2003	4.76	4.80	4.76	4.76
1970	NASDAQ	AMED	Thu, Jul 24, 2003	4.74	4.93	4.74	4.88
1969	NASDAQ	AMED	Wed, Jul 23, 2003	4.77	4.77	4.62	4.77
1968	NASDAQ	AMED	Tue, Jul 22, 2003	4.73	4.73	4.61	4.61
1967	NASDAQ	AMED	Mon, Jul 21, 2003	4.62	4.73	4.62	4.73
1966	NASDAQ	AMED	Fri, Jul 18, 2003	4.82	4.82	4.63	4.64
1965	NASDAQ	AMED	Thu, Jul 17, 2003	4.86	4.86	4.63	4.86
1964	NASDAQ	AMED	Wed, Jul 16, 2003	4.61	4.88	4.61	4.86
1963	NASDAQ	AMED	Tue, Jul 15, 2003	4.74	4.87	4.70	4.76
1962	NASDAQ	AMED	Mon, Jul 14, 2003	4.76	4.80	4.54	4.80
1961	NASDAQ	AMED	Fri, Jul 11, 2003	4.62	4.76	4.54	4.61
1960	NASDAQ	AMED	Thu, Jul 10, 2003	4.53	4.73	4.53	4.62
1959	NASDAQ	AMED	Wed, Jul 9, 2003	4.76	4.76	4.54	4.73
1958	NASDAQ	AMED	Tue, Jul 8, 2003	4.54	4.76	4.54	4.76
1957	NASDAQ	AMED	Mon, Jul 7, 2003	4.70	4.79	4.67	4.78
1956	NASDAQ	AMED	Thu, Jul 3, 2003	4.65	4.71	4.61	4.70
1955	NASDAQ	AMED	Wed, Jul 2, 2003	4.50	4.61	4.43	4.61
1954	NASDAQ	AMED	Tue, Jul 1, 2003	4.28	4.50	4.10	4.50
1953	NASDAQ	AMED	Mon, Jun 30, 2003	4.13	4.24	4.13	4.24
1952	NASDAQ	AMED	Fri, Jun 27, 2003	4.09	4.23	4.01	4.19
1951	NASDAQ	AMED	Thu, Jun 26, 2003	4.16	4.24	3.98	4.03
1950	NASDAQ	AMED	Wed, Jun 25, 2003	4.16	4.17	4.13	4.17
1949	NASDAQ	AMED	Tue, Jun 24, 2003	4.15	4.23	4.15	4.16
1948	NASDAQ	AMED	Mon, Jun 23, 2003	4.13	4.19	4.13	4.16
1947	NASDAQ	AMED	Fri, Jun 20, 2003	4.13	4.20	4.13	4.19
1946	NASDAQ	AMED	Thu, Jun 19, 2003	4.43	4.43	4.13	4.13
1945	NASDAQ	AMED	Wed, Jun 18, 2003	4.26	4.28	4.15	4.20
1944	NASDAQ	AMED	Tue, Jun 17, 2003	4.28	4.43	4.27	4.27
1943	NASDAQ	AMED	Mon, Jun 16, 2003	4.32	4.32	4.28	4.28
1942	NASDAQ	AMED	Fri, Jun 13, 2003	4.42	4.43	4.35	4.35
1941	NASDAQ	AMED	Thu, Jun 12, 2003	4.28	4.35	4.28	4.35
1940	NASDAQ	AMED	Wed, Jun 11, 2003	4.31	4.43	4.20	4.20
1939	NASDAQ	AMED	Tue, Jun 10, 2003	4.32	4.32	4.22	4.26
1938	NASDAQ	AMED	Mon, Jun 9, 2003	4.37	4.38	4.33	4.33
1937	NASDAQ	AMED	Fri, Jun 6, 2003	4.25	4.34	4.25	4.34
1936	NASDAQ	AMED	Thu, Jun 5, 2003	4.28	4.28	4.25	4.27
1935	NASDAQ	AMED	Wed, Jun 4, 2003	4.28	4.29	4.28	4.28
1934	NASDAQ	AMED	Tue, Jun 3, 2003	4.28	4.28	4.28	4.28
1933	NASDAQ	AMED	Mon, Jun 2, 2003	4.34	4.49	4.25	4.37
1932	NASDAQ	AMED	Fri, May 30, 2003	4.35	4.35	4.25	4.34
1931	NASDAQ	AMED	Thu, May 29, 2003	4.25	4.58	4.25	4.31
1930	NASDAQ	AMED	Wed, May 28, 2003	4.25	4.25	4.25	4.25
1929	NASDAQ	AMED	Tue, May 27, 2003	4.07	4.34	4.07	4.25
1928	NASDAQ	AMED	Fri, May 23, 2003	4.13	4.43	4.13	4.19
1927	NASDAQ	AMED	Thu, May 22, 2003	4.04	4.19	4.04	4.18
1926	NASDAQ	AMED	Wed, May 21, 2003	4.28	4.42	3.98	4.13
1925	NASDAQ	AMED	Tue, May 20, 2003	4.36	4.36	4.28	4.28
1924	NASDAQ	AMED	Mon, May 19, 2003	4.49	4.49	4.39	4.39
1923	NASDAQ	AMED	Fri, May 16, 2003	4.35	4.39	4.34	4.39
1922	NASDAQ	AMED	Thu, May 15, 2003	4.34	4.35	4.33	4.35
1921	NASDAQ	AMED	Wed, May 14, 2003	4.31	4.41	4.21	4.31
1920	NASDAQ	AMED	Tue, May 13, 2003	4.45	4.61	4.22	4.31
1919	NASDAQ	AMED	Mon, May 12, 2003	4.17	5.26	4.16	4.45
1918	NASDAQ	AMED	Fri, May 9, 2003	3.98	4.17	3.87	4.14
1917	NASDAQ	AMED	Thu, May 8, 2003	4.01	4.16	3.77	4.03
1916	NASDAQ	AMED	Wed, May 7, 2003	3.92	4.33	3.88	4.05
1915	NASDAQ	AMED	Tue, May 6, 2003	3.92	3.95	3.77	3.89
1914	NASDAQ	AMED	Mon, May 5, 2003	3.88	4.00	3.80	3.98
1913	NASDAQ	AMED	Fri, May 2, 2003	3.90	3.90	3.84	3.86
1912	NASDAQ	AMED	Thu, May 1, 2003	3.79	3.82	3.79	3.82
1911	NASDAQ	AMED	Wed, Apr 30, 2003	3.80	3.83	3.80	3.80
1910	NASDAQ	AMED	Tue, Apr 29, 2003	3.83	3.83	3.78	3.83
1909	NASDAQ	AMED	Mon, Apr 28, 2003	3.74	3.83	3.74	3.83
1908	NASDAQ	AMED	Fri, Apr 25, 2003	3.70	3.77	3.70	3.77
1907	NASDAQ	AMED	Thu, Apr 24, 2003	3.74	3.74	3.70	3.70
1906	NASDAQ	AMED	Wed, Apr 23, 2003	3.74	3.77	3.74	3.74
1905	NASDAQ	AMED	Tue, Apr 22, 2003	3.71	3.79	3.71	3.77
1904	NASDAQ	AMED	Mon, Apr 21, 2003	3.77	3.77	3.68	3.75
1903	NASDAQ	AMED	Thu, Apr 17, 2003	3.72	3.73	3.72	3.72
1902	NASDAQ	AMED	Wed, Apr 16, 2003	3.75	3.75	3.72	3.75
1901	NASDAQ	AMED	Tue, Apr 15, 2003	3.65	3.74	3.62	3.74
1900	NASDAQ	AMED	Mon, Apr 14, 2003	3.68	3.74	3.60	3.71
1899	NASDAQ	AMED	Fri, Apr 11, 2003	3.68	3.72	3.57	3.68
1898	NASDAQ	AMED	Thu, Apr 10, 2003	3.57	3.71	3.53	3.67
1897	NASDAQ	AMED	Wed, Apr 9, 2003	3.47	3.60	3.47	3.60
1896	NASDAQ	AMED	Tue, Apr 8, 2003	3.49	3.50	3.47	3.49
1895	NASDAQ	AMED	Mon, Apr 7, 2003	3.44	3.44	3.41	3.41
1894	NASDAQ	AMED	Fri, Apr 4, 2003	3.56	3.60	3.48	3.48
1893	NASDAQ	AMED	Thu, Apr 3, 2003	3.47	3.64	3.36	3.56
1892	NASDAQ	AMED	Wed, Apr 2, 2003	3.50	3.52	3.47	3.47
1891	NASDAQ	AMED	Tue, Apr 1, 2003	3.47	3.48	3.38	3.38
1890	NASDAQ	AMED	Mon, Mar 31, 2003	3.68	3.68	3.41	3.44
1889	NASDAQ	AMED	Fri, Mar 28, 2003	3.68	3.70	3.62	3.70
1888	NASDAQ	AMED	Thu, Mar 27, 2003	3.53	3.65	3.53	3.59
1887	NASDAQ	AMED	Wed, Mar 26, 2003	3.79	3.79	3.50	3.57
1886	NASDAQ	AMED	Tue, Mar 25, 2003	3.71	3.85	3.30	3.61
1885	NASDAQ	AMED	Mon, Mar 24, 2003	3.26	3.32	3.26	3.32
1884	NASDAQ	AMED	Fri, Mar 21, 2003	3.35	3.45	3.19	3.30
1883	NASDAQ	AMED	Thu, Mar 20, 2003	3.34	3.38	3.15	3.37
1882	NASDAQ	AMED	Wed, Mar 19, 2003	3.36	3.38	3.34	3.38
1881	NASDAQ	AMED	Tue, Mar 18, 2003	3.40	3.40	3.32	3.34
1880	NASDAQ	AMED	Mon, Mar 17, 2003	3.53	3.54	3.40	3.44
1879	NASDAQ	AMED	Fri, Mar 14, 2003	3.68	3.68	3.55	3.56
1878	NASDAQ	AMED	Thu, Mar 13, 2003	3.29	3.75	3.26	3.65
1877	NASDAQ	AMED	Wed, Mar 12, 2003	3.11	3.23	3.11	3.23
1876	NASDAQ	AMED	Tue, Mar 11, 2003	3.20	3.31	3.08	3.19
1875	NASDAQ	AMED	Mon, Mar 10, 2003	3.20	3.28	3.11	3.27
1874	NASDAQ	AMED	Fri, Mar 7, 2003	3.29	3.29	3.08	3.27
1873	NASDAQ	AMED	Thu, Mar 6, 2003	3.34	3.38	3.14	3.30
1872	NASDAQ	AMED	Wed, Mar 5, 2003	3.30	3.44	3.30	3.44
1871	NASDAQ	AMED	Tue, Mar 4, 2003	3.38	3.41	3.19	3.41
1870	NASDAQ	AMED	Mon, Mar 3, 2003	3.53	3.53	3.16	3.43
1869	NASDAQ	AMED	Fri, Feb 28, 2003	3.64	3.64	3.49	3.54
1868	NASDAQ	AMED	Thu, Feb 27, 2003	3.68	3.68	3.62	3.67
1867	NASDAQ	AMED	Wed, Feb 26, 2003	3.61	3.72	3.10	3.68
1866	NASDAQ	AMED	Tue, Feb 25, 2003	3.55	3.67	3.49	3.67
1865	NASDAQ	AMED	Mon, Feb 24, 2003	3.71	3.71	3.54	3.62
1864	NASDAQ	AMED	Fri, Feb 21, 2003	3.41	3.56	3.38	3.56
1863	NASDAQ	AMED	Thu, Feb 20, 2003	3.21	3.44	3.21	3.44
1862	NASDAQ	AMED	Wed, Feb 19, 2003	3.26	3.30	3.24	3.24
1861	NASDAQ	AMED	Tue, Feb 18, 2003	3.41	3.41	3.20	3.28
1860	NASDAQ	AMED	Fri, Feb 14, 2003	3.34	3.38	3.08	3.26
1859	NASDAQ	AMED	Thu, Feb 13, 2003	3.38	3.38	3.30	3.38
1858	NASDAQ	AMED	Wed, Feb 12, 2003	3.64	3.74	3.38	3.53
1857	NASDAQ	AMED	Tue, Feb 11, 2003	3.61	3.71	3.56	3.56
1856	NASDAQ	AMED	Mon, Feb 10, 2003	3.46	3.89	3.46	3.68
1855	NASDAQ	AMED	Fri, Feb 7, 2003	3.51	3.52	3.41	3.51
1854	NASDAQ	AMED	Thu, Feb 6, 2003	3.43	3.53	3.43	3.47
1853	NASDAQ	AMED	Wed, Feb 5, 2003	3.53	3.65	3.34	3.65
1852	NASDAQ	AMED	Tue, Feb 4, 2003	3.29	4.15	3.20	3.53
1851	NASDAQ	AMED	Mon, Feb 3, 2003	3.51	3.51	3.28	3.32
1850	NASDAQ	AMED	Fri, Jan 31, 2003	3.50	3.57	3.38	3.53
1849	NASDAQ	AMED	Thu, Jan 30, 2003	3.56	3.85	3.44	3.57
1848	NASDAQ	AMED	Wed, Jan 29, 2003	3.47	3.62	3.45	3.62
1847	NASDAQ	AMED	Tue, Jan 28, 2003	3.66	3.75	3.46	3.46
1846	NASDAQ	AMED	Mon, Jan 27, 2003	3.66	3.66	3.49	3.49
1845	NASDAQ	AMED	Fri, Jan 24, 2003	3.69	3.73	3.34	3.60
1844	NASDAQ	AMED	Thu, Jan 23, 2003	3.62	3.71	3.53	3.71
1843	NASDAQ	AMED	Wed, Jan 22, 2003	3.75	3.75	3.56	3.74
1842	NASDAQ	AMED	Tue, Jan 21, 2003	3.92	3.92	3.45	3.74
1841	NASDAQ	AMED	Fri, Jan 17, 2003	4.05	4.13	3.86	3.90
1840	NASDAQ	AMED	Thu, Jan 16, 2003	4.06	4.09	4.05	4.05
1839	NASDAQ	AMED	Wed, Jan 15, 2003	4.12	4.13	4.01	4.05
1838	NASDAQ	AMED	Tue, Jan 14, 2003	4.09	4.13	4.02	4.10
1837	NASDAQ	AMED	Mon, Jan 13, 2003	4.12	4.13	3.98	4.13
1836	NASDAQ	AMED	Fri, Jan 10, 2003	4.23	4.23	3.96	4.13
1835	NASDAQ	AMED	Thu, Jan 9, 2003	4.11	4.24	4.11	4.24
1834	NASDAQ	AMED	Wed, Jan 8, 2003	4.13	4.13	3.97	4.13
1833	NASDAQ	AMED	Tue, Jan 7, 2003	4.49	4.49	4.13	4.13
1832	NASDAQ	AMED	Mon, Jan 6, 2003	4.18	4.50	4.08	4.29
1831	NASDAQ	AMED	Fri, Jan 3, 2003	4.04	4.28	4.04	4.21
1830	NASDAQ	AMED	Thu, Jan 2, 2003	4.47	4.47	3.97	4.05
1829	NASDAQ	AMED	Tue, Dec 31, 2002	4.37	4.53	4.37	4.53
1828	NASDAQ	AMED	Mon, Dec 30, 2002	4.47	4.50	4.20	4.35
1827	NASDAQ	AMED	Fri, Dec 27, 2002	3.85	3.87	3.85	3.87
1826	NASDAQ	AMED	Thu, Dec 26, 2002	3.67	3.77	3.67	3.77
1825	NASDAQ	AMED	Tue, Dec 24, 2002	3.54	3.71	3.53	3.71
1824	NASDAQ	AMED	Mon, Dec 23, 2002	3.75	3.75	3.58	3.61
1823	NASDAQ	AMED	Fri, Dec 20, 2002	3.61	4.07	3.61	3.77
1822	NASDAQ	AMED	Thu, Dec 19, 2002	3.75	3.76	3.59	3.61
1821	NASDAQ	AMED	Wed, Dec 18, 2002	3.74	3.75	3.71	3.74
1820	NASDAQ	AMED	Tue, Dec 17, 2002	3.80	3.86	3.69	3.69
1819	NASDAQ	AMED	Mon, Dec 16, 2002	3.81	3.84	3.76	3.77
1818	NASDAQ	AMED	Fri, Dec 13, 2002	3.92	3.92	3.80	3.85
1817	NASDAQ	AMED	Thu, Dec 12, 2002	4.02	4.13	3.75	3.92
1816	NASDAQ	AMED	Wed, Dec 11, 2002	3.70	3.80	3.69	3.77
1815	NASDAQ	AMED	Tue, Dec 10, 2002	3.72	3.85	3.69	3.74
1814	NASDAQ	AMED	Mon, Dec 9, 2002	3.83	3.90	3.60	3.79
1813	NASDAQ	AMED	Fri, Dec 6, 2002	4.01	4.01	3.74	3.86
1812	NASDAQ	AMED	Thu, Dec 5, 2002	4.08	4.08	4.01	4.01
1811	NASDAQ	AMED	Wed, Dec 4, 2002	4.14	4.17	4.08	4.11
1810	NASDAQ	AMED	Tue, Dec 3, 2002	4.04	4.13	4.04	4.08
1809	NASDAQ	AMED	Mon, Dec 2, 2002	3.87	4.09	3.86	4.04
1808	NASDAQ	AMED	Fri, Nov 29, 2002	3.86	3.86	3.82	3.86
1807	NASDAQ	AMED	Wed, Nov 27, 2002	3.63	3.84	3.63	3.79
1806	NASDAQ	AMED	Tue, Nov 26, 2002	3.44	3.63	3.38	3.60
1805	NASDAQ	AMED	Mon, Nov 25, 2002	3.37	3.43	3.30	3.41
1804	NASDAQ	AMED	Fri, Nov 22, 2002	3.41	3.41	3.30	3.38
1803	NASDAQ	AMED	Thu, Nov 21, 2002	3.41	3.50	3.32	3.38
1802	NASDAQ	AMED	Wed, Nov 20, 2002	3.38	3.50	3.34	3.41
1801	NASDAQ	AMED	Tue, Nov 19, 2002	3.51	3.51	3.30	3.50
1800	NASDAQ	AMED	Mon, Nov 18, 2002	3.52	3.52	3.45	3.47
1799	NASDAQ	AMED	Fri, Nov 15, 2002	3.49	3.50	3.41	3.47
1798	NASDAQ	AMED	Thu, Nov 14, 2002	3.56	3.68	3.35	3.53
1797	NASDAQ	AMED	Wed, Nov 13, 2002	3.35	3.79	3.30	3.66
1796	NASDAQ	AMED	Tue, Nov 12, 2002	3.52	3.70	3.26	3.30
1795	NASDAQ	AMED	Mon, Nov 11, 2002	3.71	3.84	3.34	3.38
1794	NASDAQ	AMED	Fri, Nov 8, 2002	3.53	3.68	3.40	3.68
1793	NASDAQ	AMED	Thu, Nov 7, 2002	3.78	3.78	3.47	3.53
1792	NASDAQ	AMED	Wed, Nov 6, 2002	3.53	3.83	3.53	3.77
1791	NASDAQ	AMED	Tue, Nov 5, 2002	3.82	3.82	3.53	3.53
1790	NASDAQ	AMED	Mon, Nov 4, 2002	3.84	3.99	3.64	3.68
1789	NASDAQ	AMED	Fri, Nov 1, 2002	3.81	3.83	3.74	3.74
1788	NASDAQ	AMED	Thu, Oct 31, 2002	3.90	3.98	3.73	3.81
1787	NASDAQ	AMED	Wed, Oct 30, 2002	3.95	3.96	3.90	3.90
1786	NASDAQ	AMED	Tue, Oct 29, 2002	4.04	4.05	3.86	3.98
1785	NASDAQ	AMED	Mon, Oct 28, 2002	4.34	4.39	3.95	4.04
1784	NASDAQ	AMED	Fri, Oct 25, 2002	4.43	4.49	4.32	4.37
1783	NASDAQ	AMED	Thu, Oct 24, 2002	4.50	4.52	4.46	4.49
1782	NASDAQ	AMED	Wed, Oct 23, 2002	4.31	4.55	4.31	4.53
1781	NASDAQ	AMED	Tue, Oct 22, 2002	4.43	4.55	4.28	4.55
1780	NASDAQ	AMED	Mon, Oct 21, 2002	4.90	4.90	4.05	4.46
1779	NASDAQ	AMED	Fri, Oct 18, 2002	5.11	5.26	5.11	5.26
1778	NASDAQ	AMED	Thu, Oct 17, 2002	5.18	5.31	5.14	5.14
1777	NASDAQ	AMED	Wed, Oct 16, 2002	5.09	5.32	5.06	5.18
1776	NASDAQ	AMED	Tue, Oct 15, 2002	5.36	5.36	5.25	5.25
1775	NASDAQ	AMED	Mon, Oct 14, 2002	5.24	5.31	5.13	5.31
1774	NASDAQ	AMED	Fri, Oct 11, 2002	5.21	5.35	5.14	5.27
1773	NASDAQ	AMED	Thu, Oct 10, 2002	5.33	5.33	5.18	5.25
1772	NASDAQ	AMED	Wed, Oct 9, 2002	5.41	5.41	5.29	5.40
1771	NASDAQ	AMED	Tue, Oct 8, 2002	5.42	5.48	5.39	5.44
1770	NASDAQ	AMED	Mon, Oct 7, 2002	5.48	5.51	5.40	5.51
1769	NASDAQ	AMED	Fri, Oct 4, 2002	5.35	5.44	5.26	5.44
1768	NASDAQ	AMED	Wed, Oct 2, 2002	5.30	5.43	5.25	5.43
1767	NASDAQ	AMED	Tue, Oct 1, 2002	5.25	5.48	5.21	5.48
1766	NASDAQ	AMED	Mon, Sep 30, 2002	5.25	5.48	5.24	5.42
1765	NASDAQ	AMED	Fri, Sep 27, 2002	5.48	5.48	5.24	5.44
1764	NASDAQ	AMED	Thu, Sep 26, 2002	5.33	5.45	5.18	5.33
1763	NASDAQ	AMED	Wed, Sep 25, 2002	5.30	5.40	5.25	5.39
1762	NASDAQ	AMED	Tue, Sep 24, 2002	5.29	5.48	5.29	5.48
1761	NASDAQ	AMED	Mon, Sep 23, 2002	5.51	5.70	5.18	5.51
1760	NASDAQ	AMED	Fri, Sep 20, 2002	5.36	6.00	5.36	5.59
1759	NASDAQ	AMED	Thu, Sep 19, 2002	5.27	5.50	5.27	5.50
1758	NASDAQ	AMED	Wed, Sep 18, 2002	5.44	5.54	5.26	5.50
1757	NASDAQ	AMED	Tue, Sep 17, 2002	5.44	5.48	5.44	5.44
1756	NASDAQ	AMED	Mon, Sep 16, 2002	5.48	5.48	5.21	5.43
1755	NASDAQ	AMED	Fri, Sep 13, 2002	5.21	5.40	5.21	5.40
1754	NASDAQ	AMED	Thu, Sep 12, 2002	5.18	5.27	5.18	5.21
1753	NASDAQ	AMED	Wed, Sep 11, 2002	5.18	5.32	5.18	5.21
1752	NASDAQ	AMED	Tue, Sep 10, 2002	5.28	5.28	5.20	5.28
1751	NASDAQ	AMED	Mon, Sep 9, 2002	5.28	5.29	5.18	5.28
1750	NASDAQ	AMED	Fri, Sep 6, 2002	5.40	5.40	5.24	5.29
1749	NASDAQ	AMED	Thu, Sep 5, 2002	5.22	5.43	5.22	5.42
1748	NASDAQ	AMED	Wed, Sep 4, 2002	5.14	5.34	5.14	5.21
1747	NASDAQ	AMED	Tue, Sep 3, 2002	5.25	5.25	5.14	5.18
1746	NASDAQ	AMED	Fri, Aug 30, 2002	5.33	5.33	5.25	5.25
1745	NASDAQ	AMED	Thu, Aug 29, 2002	5.63	5.63	5.25	5.33
1744	NASDAQ	AMED	Wed, Aug 28, 2002	5.69	5.69	5.63	5.63
1743	NASDAQ	AMED	Tue, Aug 27, 2002	5.60	5.74	5.59	5.63
1742	NASDAQ	AMED	Mon, Aug 26, 2002	5.71	5.71	5.59	5.59
1741	NASDAQ	AMED	Fri, Aug 23, 2002	5.92	6.02	5.54	5.74
1740	NASDAQ	AMED	Thu, Aug 22, 2002	5.81	5.81	5.39	5.63
1739	NASDAQ	AMED	Wed, Aug 21, 2002	5.33	5.85	5.33	5.85
1738	NASDAQ	AMED	Tue, Aug 20, 2002	5.10	5.25	5.09	5.21
1737	NASDAQ	AMED	Mon, Aug 19, 2002	5.10	5.26	5.10	5.10
1736	NASDAQ	AMED	Fri, Aug 16, 2002	5.34	5.34	5.11	5.25
1735	NASDAQ	AMED	Thu, Aug 15, 2002	5.48	5.48	5.10	5.15
1734	NASDAQ	AMED	Wed, Aug 14, 2002	5.25	5.41	5.25	5.36
1733	NASDAQ	AMED	Tue, Aug 13, 2002	5.51	5.51	5.14	5.25
1732	NASDAQ	AMED	Mon, Aug 12, 2002	5.66	5.66	5.48	5.48
1731	NASDAQ	AMED	Fri, Aug 9, 2002	5.48	5.74	5.44	5.59
1730	NASDAQ	AMED	Thu, Aug 8, 2002	6.82	6.82	5.09	5.40
1729	NASDAQ	AMED	Wed, Aug 7, 2002	6.98	6.99	6.49	6.99
1728	NASDAQ	AMED	Tue, Aug 6, 2002	6.74	6.94	6.59	6.94
1727	NASDAQ	AMED	Mon, Aug 5, 2002	6.76	6.90	6.09	6.56
1726	NASDAQ	AMED	Fri, Aug 2, 2002	7.37	7.45	6.56	6.79
1725	NASDAQ	AMED	Thu, Aug 1, 2002	7.91	7.91	7.35	7.35
1724	NASDAQ	AMED	Wed, Jul 31, 2002	7.54	7.95	7.50	7.95
1723	NASDAQ	AMED	Tue, Jul 30, 2002	8.18	8.18	7.73	8.06
1722	NASDAQ	AMED	Mon, Jul 29, 2002	7.50	8.36	7.50	8.25
1721	NASDAQ	AMED	Fri, Jul 26, 2002	7.13	7.80	7.04	7.50
1720	NASDAQ	AMED	Thu, Jul 25, 2002	7.50	7.50	7.19	7.31
1719	NASDAQ	AMED	Wed, Jul 24, 2002	6.12	7.54	5.93	7.49
1718	NASDAQ	AMED	Tue, Jul 23, 2002	6.97	6.97	5.93	6.45
1717	NASDAQ	AMED	Mon, Jul 22, 2002	7.40	7.40	6.75	6.77
1716	NASDAQ	AMED	Fri, Jul 19, 2002	7.63	7.63	7.20	7.50
1715	NASDAQ	AMED	Thu, Jul 18, 2002	7.88	7.88	7.43	7.69
1714	NASDAQ	AMED	Wed, Jul 17, 2002	8.44	8.44	7.88	8.06
1713	NASDAQ	AMED	Tue, Jul 16, 2002	8.46	8.47	8.29	8.40
1712	NASDAQ	AMED	Mon, Jul 15, 2002	8.65	8.70	8.43	8.44
1711	NASDAQ	AMED	Fri, Jul 12, 2002	8.58	8.74	8.36	8.66
1710	NASDAQ	AMED	Thu, Jul 11, 2002	8.56	8.60	8.50	8.54
1709	NASDAQ	AMED	Wed, Jul 10, 2002	8.79	8.85	8.55	8.60
1708	NASDAQ	AMED	Tue, Jul 9, 2002	8.24	8.97	7.88	8.78
1707	NASDAQ	AMED	Mon, Jul 8, 2002	8.20	8.30	8.13	8.29
1706	NASDAQ	AMED	Fri, Jul 5, 2002	7.54	8.18	7.54	7.95
1705	NASDAQ	AMED	Wed, Jul 3, 2002	7.39	7.76	7.16	7.76
1704	NASDAQ	AMED	Tue, Jul 2, 2002	7.47	7.50	7.25	7.46
1703	NASDAQ	AMED	Mon, Jul 1, 2002	7.88	7.91	7.46	7.46
1702	NASDAQ	AMED	Fri, Jun 28, 2002	7.58	8.10	7.58	7.73
1701	NASDAQ	AMED	Thu, Jun 27, 2002	7.40	7.76	7.13	7.63
1700	NASDAQ	AMED	Wed, Jun 26, 2002	7.31	7.50	7.28	7.49
1699	NASDAQ	AMED	Tue, Jun 25, 2002	7.43	7.50	7.35	7.50
1698	NASDAQ	AMED	Mon, Jun 24, 2002	7.34	7.50	7.20	7.50
1697	NASDAQ	AMED	Fri, Jun 21, 2002	7.30	7.50	7.30	7.31
1696	NASDAQ	AMED	Thu, Jun 20, 2002	6.92	7.50	6.85	7.35
1695	NASDAQ	AMED	Wed, Jun 19, 2002	6.80	6.92	6.79	6.83
1694	NASDAQ	AMED	Tue, Jun 18, 2002	6.75	6.83	6.68	6.83
1693	NASDAQ	AMED	Mon, Jun 17, 2002	6.68	6.75	6.64	6.75
1692	NASDAQ	AMED	Fri, Jun 14, 2002	6.75	6.82	6.64	6.71
1691	NASDAQ	AMED	Thu, Jun 13, 2002	6.71	6.79	6.68	6.79
1690	NASDAQ	AMED	Wed, Jun 12, 2002	6.64	6.92	6.45	6.74
1689	NASDAQ	AMED	Tue, Jun 11, 2002	6.71	6.71	6.56	6.71
1688	NASDAQ	AMED	Mon, Jun 10, 2002	6.68	6.75	6.47	6.71
1687	NASDAQ	AMED	Fri, Jun 7, 2002	6.68	6.75	6.56	6.68
1686	NASDAQ	AMED	Thu, Jun 6, 2002	6.80	6.81	6.70	6.73
1685	NASDAQ	AMED	Wed, Jun 5, 2002	6.71	6.79	6.64	6.79
1684	NASDAQ	AMED	Tue, Jun 4, 2002	6.67	6.81	6.64	6.75
1683	NASDAQ	AMED	Mon, Jun 3, 2002	6.75	6.81	6.68	6.68
1682	NASDAQ	AMED	Fri, May 31, 2002	6.26	6.79	6.26	6.79
1681	NASDAQ	AMED	Thu, May 30, 2002	6.26	6.56	6.26	6.38
1680	NASDAQ	AMED	Wed, May 29, 2002	6.23	6.45	6.23	6.32
1679	NASDAQ	AMED	Tue, May 28, 2002	6.53	6.53	6.30	6.45
1678	NASDAQ	AMED	Fri, May 24, 2002	6.53	6.54	6.38	6.45
1677	NASDAQ	AMED	Thu, May 23, 2002	6.37	6.60	6.37	6.54
1676	NASDAQ	AMED	Wed, May 22, 2002	6.12	6.32	6.08	6.28
1675	NASDAQ	AMED	Tue, May 21, 2002	6.46	6.53	5.96	6.26
1674	NASDAQ	AMED	Mon, May 20, 2002	6.38	6.66	6.38	6.60
1673	NASDAQ	AMED	Fri, May 17, 2002	6.53	6.66	6.34	6.60
1672	NASDAQ	AMED	Thu, May 16, 2002	6.49	6.75	6.49	6.75
1671	NASDAQ	AMED	Wed, May 15, 2002	6.94	6.94	6.68	6.75
1670	NASDAQ	AMED	Tue, May 14, 2002	6.82	7.00	6.79	6.94
1669	NASDAQ	AMED	Mon, May 13, 2002	6.64	6.80	6.64	6.69
1668	NASDAQ	AMED	Fri, May 10, 2002	6.90	7.05	6.84	6.97
1667	NASDAQ	AMED	Thu, May 9, 2002	6.99	7.05	6.86	7.05
1666	NASDAQ	AMED	Wed, May 8, 2002	6.83	7.01	6.79	6.95
1665	NASDAQ	AMED	Tue, May 7, 2002	6.76	6.94	6.75	6.77
1664	NASDAQ	AMED	Mon, May 6, 2002	6.75	6.98	6.72	6.83
1663	NASDAQ	AMED	Fri, May 3, 2002	6.05	6.75	6.00	6.56
1662	NASDAQ	AMED	Thu, May 2, 2002	6.02	6.06	5.96	6.00
1661	NASDAQ	AMED	Wed, May 1, 2002	6.03	6.07	6.01	6.01
1660	NASDAQ	AMED	Tue, Apr 30, 2002	6.05	6.14	6.03	6.04
1659	NASDAQ	AMED	Mon, Apr 29, 2002	5.96	6.15	5.91	6.00
1658	NASDAQ	AMED	Fri, Apr 26, 2002	6.14	6.15	5.97	6.09
1657	NASDAQ	AMED	Thu, Apr 25, 2002	6.22	6.22	6.08	6.08
1656	NASDAQ	AMED	Wed, Apr 24, 2002	6.29	6.29	6.17	6.19
1655	NASDAQ	AMED	Tue, Apr 23, 2002	6.21	6.33	6.12	6.23
1654	NASDAQ	AMED	Mon, Apr 22, 2002	6.09	6.26	6.09	6.23
1653	NASDAQ	AMED	Fri, Apr 19, 2002	6.08	6.23	6.03	6.19
1652	NASDAQ	AMED	Thu, Apr 18, 2002	5.90	6.09	5.90	6.08
1651	NASDAQ	AMED	Wed, Apr 17, 2002	5.92	6.11	5.85	5.97
1650	NASDAQ	AMED	Tue, Apr 16, 2002	5.63	6.01	5.63	6.00
1649	NASDAQ	AMED	Mon, Apr 15, 2002	5.56	5.70	5.52	5.66
1648	NASDAQ	AMED	Fri, Apr 12, 2002	5.51	5.63	5.46	5.54
1647	NASDAQ	AMED	Thu, Apr 11, 2002	5.53	5.61	5.53	5.53
1646	NASDAQ	AMED	Wed, Apr 10, 2002	5.84	5.84	5.53	5.57
1645	NASDAQ	AMED	Tue, Apr 9, 2002	5.85	5.96	5.85	5.86
1644	NASDAQ	AMED	Mon, Apr 8, 2002	5.89	5.91	5.81	5.91
1643	NASDAQ	AMED	Fri, Apr 5, 2002	6.04	6.04	5.93	5.93
1642	NASDAQ	AMED	Thu, Apr 4, 2002	5.91	6.04	5.87	6.00
1641	NASDAQ	AMED	Wed, Apr 3, 2002	6.11	6.11	5.93	6.08
1640	NASDAQ	AMED	Tue, Apr 2, 2002	6.08	6.15	6.01	6.08
1639	NASDAQ	AMED	Mon, Apr 1, 2002	6.19	6.19	6.00	6.11
1638	NASDAQ	AMED	Thu, Mar 28, 2002	6.05	6.34	6.05	6.23
1637	NASDAQ	AMED	Wed, Mar 27, 2002	6.04	6.20	6.04	6.09
1636	NASDAQ	AMED	Tue, Mar 26, 2002	6.23	6.23	5.87	6.08
1635	NASDAQ	AMED	Mon, Mar 25, 2002	6.10	6.38	5.93	6.04
1634	NASDAQ	AMED	Fri, Mar 22, 2002	6.00	6.00	5.96	5.96
1633	NASDAQ	AMED	Thu, Mar 21, 2002	6.04	6.08	5.96	6.08
1632	NASDAQ	AMED	Wed, Mar 20, 2002	5.96	6.10	5.96	6.10
1631	NASDAQ	AMED	Tue, Mar 19, 2002	6.19	6.23	6.00	6.03
1630	NASDAQ	AMED	Mon, Mar 18, 2002	6.02	6.19	5.93	6.19
1629	NASDAQ	AMED	Fri, Mar 15, 2002	5.83	6.03	5.83	6.02
1628	NASDAQ	AMED	Thu, Mar 14, 2002	5.66	5.89	5.66	5.87
1627	NASDAQ	AMED	Wed, Mar 13, 2002	5.63	5.78	5.63	5.70
1626	NASDAQ	AMED	Tue, Mar 12, 2002	5.29	5.63	5.25	5.60
1625	NASDAQ	AMED	Mon, Mar 11, 2002	5.39	5.54	5.29	5.29
1624	NASDAQ	AMED	Fri, Mar 8, 2002	5.55	5.63	5.40	5.40
1623	NASDAQ	AMED	Thu, Mar 7, 2002	5.93	5.93	5.55	5.63
1622	NASDAQ	AMED	Wed, Mar 6, 2002	5.93	5.96	5.78	5.89
1621	NASDAQ	AMED	Tue, Mar 5, 2002	6.20	6.34	5.93	5.93
1620	NASDAQ	AMED	Mon, Mar 4, 2002	5.89	6.11	5.89	6.08
1619	NASDAQ	AMED	Fri, Mar 1, 2002	5.81	6.00	5.81	6.00
1618	NASDAQ	AMED	Thu, Feb 28, 2002	5.59	5.78	5.59	5.78
1617	NASDAQ	AMED	Wed, Feb 27, 2002	5.55	5.70	5.55	5.55
1616	NASDAQ	AMED	Tue, Feb 26, 2002	5.29	5.55	5.25	5.50
1615	NASDAQ	AMED	Mon, Feb 25, 2002	5.44	5.44	5.14	5.25
1614	NASDAQ	AMED	Fri, Feb 22, 2002	5.55	5.55	5.40	5.44
1613	NASDAQ	AMED	Thu, Feb 21, 2002	5.40	5.59	4.95	5.59
1612	NASDAQ	AMED	Wed, Feb 20, 2002	5.59	5.59	5.40	5.40
1611	NASDAQ	AMED	Tue, Feb 19, 2002	5.70	5.74	5.55	5.59
1610	NASDAQ	AMED	Fri, Feb 15, 2002	5.70	5.70	5.70	5.70
1609	NASDAQ	AMED	Thu, Feb 14, 2002	5.85	5.85	5.70	5.78
1608	NASDAQ	AMED	Wed, Feb 13, 2002	5.79	5.85	5.79	5.81
1607	NASDAQ	AMED	Tue, Feb 12, 2002	5.89	5.89	5.74	5.85
1606	NASDAQ	AMED	Mon, Feb 11, 2002	5.81	5.96	5.72	5.91
1605	NASDAQ	AMED	Fri, Feb 8, 2002	5.90	5.96	5.76	5.81
1604	NASDAQ	AMED	Thu, Feb 7, 2002	5.70	6.08	5.70	5.96
1603	NASDAQ	AMED	Wed, Feb 6, 2002	5.63	5.70	5.51	5.70
1602	NASDAQ	AMED	Tue, Feb 5, 2002	5.93	5.93	5.48	5.78
1601	NASDAQ	AMED	Mon, Feb 4, 2002	5.89	6.38	5.89	6.00
1600	NASDAQ	AMED	Fri, Feb 1, 2002	5.48	6.00	5.38	5.89
1599	NASDAQ	AMED	Thu, Jan 31, 2002	5.25	5.48	5.25	5.48
1598	NASDAQ	AMED	Wed, Jan 30, 2002	5.14	5.25	5.14	5.25
1597	NASDAQ	AMED	Tue, Jan 29, 2002	5.10	5.14	5.10	5.12
1596	NASDAQ	AMED	Mon, Jan 28, 2002	5.10	5.10	5.03	5.10
1595	NASDAQ	AMED	Fri, Jan 25, 2002	5.10	5.10	5.03	5.03
1594	NASDAQ	AMED	Thu, Jan 24, 2002	4.91	5.10	4.91	5.10
1593	NASDAQ	AMED	Wed, Jan 23, 2002	4.91	4.95	4.91	4.91
1592	NASDAQ	AMED	Tue, Jan 22, 2002	4.88	4.95	4.88	4.91
1591	NASDAQ	AMED	Fri, Jan 18, 2002	4.91	4.95	4.91	4.95
1590	NASDAQ	AMED	Thu, Jan 17, 2002	4.80	4.91	4.80	4.91
1589	NASDAQ	AMED	Tue, Jan 15, 2002	4.88	4.88	4.76	4.76
1588	NASDAQ	AMED	Mon, Jan 14, 2002	4.89	4.90	4.76	4.84
1587	NASDAQ	AMED	Fri, Jan 11, 2002	4.88	4.95	4.88	4.95
1586	NASDAQ	AMED	Thu, Jan 10, 2002	4.67	4.80	4.63	4.80
1585	NASDAQ	AMED	Wed, Jan 9, 2002	5.07	5.07	4.55	4.64
1584	NASDAQ	AMED	Tue, Jan 8, 2002	5.14	5.18	5.06	5.18
1583	NASDAQ	AMED	Mon, Jan 7, 2002	5.06	5.21	5.06	5.10
1582	NASDAQ	AMED	Fri, Jan 4, 2002	5.21	5.29	5.06	5.12
1581	NASDAQ	AMED	Thu, Jan 3, 2002	5.29	5.29	5.21	5.21
1580	NASDAQ	AMED	Wed, Jan 2, 2002	5.25	5.29	5.21	5.29
1579	NASDAQ	AMED	Mon, Dec 31, 2001	5.27	5.29	5.18	5.25
1578	NASDAQ	AMED	Fri, Dec 28, 2001	5.25	5.30	5.18	5.26
1577	NASDAQ	AMED	Thu, Dec 27, 2001	5.29	5.30	5.25	5.25
1576	NASDAQ	AMED	Wed, Dec 26, 2001	5.18	5.25	5.14	5.25
1575	NASDAQ	AMED	Mon, Dec 24, 2001	5.18	5.18	5.12	5.14
1574	NASDAQ	AMED	Fri, Dec 21, 2001	5.10	5.25	5.10	5.18
1573	NASDAQ	AMED	Thu, Dec 20, 2001	5.19	5.19	5.10	5.19
1572	NASDAQ	AMED	Wed, Dec 19, 2001	5.08	5.21	5.08	5.10
1571	NASDAQ	AMED	Tue, Dec 18, 2001	5.10	5.18	5.08	5.18
1570	NASDAQ	AMED	Mon, Dec 17, 2001	5.10	5.18	5.10	5.10
1569	NASDAQ	AMED	Fri, Dec 14, 2001	5.13	5.25	5.10	5.25
1568	NASDAQ	AMED	Thu, Dec 13, 2001	5.10	5.13	5.06	5.13
1567	NASDAQ	AMED	Wed, Dec 12, 2001	4.95	5.18	4.84	5.18
1566	NASDAQ	AMED	Tue, Dec 11, 2001	5.15	5.15	4.91	4.95
1565	NASDAQ	AMED	Mon, Dec 10, 2001	5.21	5.21	5.15	5.15
1564	NASDAQ	AMED	Fri, Dec 7, 2001	5.27	5.30	5.14	5.14
1563	NASDAQ	AMED	Thu, Dec 6, 2001	5.27	5.30	5.25	5.27
1562	NASDAQ	AMED	Wed, Dec 5, 2001	5.25	5.33	5.25	5.25
1561	NASDAQ	AMED	Tue, Dec 4, 2001	5.25	5.33	5.18	5.25
1560	NASDAQ	AMED	Mon, Dec 3, 2001	5.18	5.33	5.16	5.33
1559	NASDAQ	AMED	Fri, Nov 30, 2001	5.18	5.25	5.18	5.24
1558	NASDAQ	AMED	Thu, Nov 29, 2001	5.11	5.25	5.11	5.21
1557	NASDAQ	AMED	Wed, Nov 28, 2001	5.11	5.18	4.99	5.11
1556	NASDAQ	AMED	Tue, Nov 27, 2001	5.11	5.14	5.06	5.14
1555	NASDAQ	AMED	Mon, Nov 26, 2001	5.18	5.18	5.06	5.14
1554	NASDAQ	AMED	Fri, Nov 23, 2001	5.18	5.18	5.18	5.18
1553	NASDAQ	AMED	Wed, Nov 21, 2001	5.25	5.29	5.25	5.29
1552	NASDAQ	AMED	Tue, Nov 20, 2001	5.25	5.28	5.25	5.25
1551	NASDAQ	AMED	Mon, Nov 19, 2001	5.25	5.29	5.21	5.25
1550	NASDAQ	AMED	Fri, Nov 16, 2001	5.36	5.36	5.25	5.25
1549	NASDAQ	AMED	Thu, Nov 15, 2001	5.36	5.36	5.29	5.29
1548	NASDAQ	AMED	Wed, Nov 14, 2001	5.33	5.33	5.18	5.21
1547	NASDAQ	AMED	Tue, Nov 13, 2001	5.30	5.38	5.29	5.33
1546	NASDAQ	AMED	Mon, Nov 12, 2001	5.18	5.25	5.03	5.25
1545	NASDAQ	AMED	Fri, Nov 9, 2001	5.06	5.06	5.06	5.06
1544	NASDAQ	AMED	Thu, Nov 8, 2001	5.14	5.18	5.06	5.06
1543	NASDAQ	AMED	Wed, Nov 7, 2001	5.25	5.25	5.14	5.14
1542	NASDAQ	AMED	Tue, Nov 6, 2001	5.26	5.36	5.10	5.25
1541	NASDAQ	AMED	Mon, Nov 5, 2001	5.12	5.63	5.12	5.33
1540	NASDAQ	AMED	Fri, Nov 2, 2001	5.12	5.14	5.11	5.12
1539	NASDAQ	AMED	Thu, Nov 1, 2001	5.10	5.18	5.10	5.12
1538	NASDAQ	AMED	Wed, Oct 31, 2001	5.18	5.18	5.13	5.18
1537	NASDAQ	AMED	Tue, Oct 30, 2001	5.10	5.14	5.06	5.13
1536	NASDAQ	AMED	Mon, Oct 29, 2001	4.91	5.14	4.91	5.10
1535	NASDAQ	AMED	Fri, Oct 26, 2001	4.84	5.10	4.76	4.91
1534	NASDAQ	AMED	Thu, Oct 25, 2001	5.27	5.27	4.70	4.71
1533	NASDAQ	AMED	Wed, Oct 24, 2001	5.27	5.33	5.27	5.31
1532	NASDAQ	AMED	Tue, Oct 23, 2001	5.14	5.31	5.14	5.31
1531	NASDAQ	AMED	Mon, Oct 22, 2001	5.10	5.21	5.09	5.21
1530	NASDAQ	AMED	Fri, Oct 19, 2001	5.18	5.21	5.10	5.10
1529	NASDAQ	AMED	Thu, Oct 18, 2001	5.05	5.14	5.00	5.14
1528	NASDAQ	AMED	Wed, Oct 17, 2001	4.88	5.06	4.88	4.99
1527	NASDAQ	AMED	Tue, Oct 16, 2001	4.76	4.95	4.76	4.95
1526	NASDAQ	AMED	Mon, Oct 15, 2001	4.73	4.80	4.73	4.76
1525	NASDAQ	AMED	Fri, Oct 12, 2001	4.91	4.91	4.73	4.73
1524	NASDAQ	AMED	Thu, Oct 11, 2001	4.41	4.91	4.41	4.88
1523	NASDAQ	AMED	Wed, Oct 10, 2001	4.39	4.46	4.36	4.39
1522	NASDAQ	AMED	Tue, Oct 9, 2001	4.43	4.47	4.20	4.30
1521	NASDAQ	AMED	Mon, Oct 8, 2001	4.43	4.46	4.43	4.43
1520	NASDAQ	AMED	Fri, Oct 5, 2001	4.43	4.50	4.43	4.46
1519	NASDAQ	AMED	Thu, Oct 4, 2001	4.46	4.52	4.43	4.43
1518	NASDAQ	AMED	Wed, Oct 3, 2001	4.31	4.43	4.31	4.43
1517	NASDAQ	AMED	Tue, Oct 2, 2001	4.43	4.43	4.31	4.33
1516	NASDAQ	AMED	Mon, Oct 1, 2001	4.46	4.46	4.43	4.43
1515	NASDAQ	AMED	Fri, Sep 28, 2001	3.90	4.61	3.86	4.52
1514	NASDAQ	AMED	Thu, Sep 27, 2001	3.68	3.98	3.68	3.90
1513	NASDAQ	AMED	Wed, Sep 26, 2001	3.75	3.86	3.68	3.68
1512	NASDAQ	AMED	Tue, Sep 25, 2001	3.19	3.68	3.08	3.68
1511	NASDAQ	AMED	Mon, Sep 24, 2001	2.89	3.23	2.88	3.23
1510	NASDAQ	AMED	Fri, Sep 21, 2001	2.81	2.85	2.72	2.81
1509	NASDAQ	AMED	Thu, Sep 20, 2001	2.93	2.95	2.81	2.81
1508	NASDAQ	AMED	Wed, Sep 19, 2001	3.11	3.11	2.66	2.87
1507	NASDAQ	AMED	Tue, Sep 18, 2001	3.21	3.21	3.11	3.14
1506	NASDAQ	AMED	Mon, Sep 17, 2001	3.41	3.41	3.11	3.17
1505	NASDAQ	AMED	Mon, Sep 10, 2001	3.49	3.49	3.41	3.43
1504	NASDAQ	AMED	Fri, Sep 7, 2001	3.50	3.50	3.48	3.50
1503	NASDAQ	AMED	Thu, Sep 6, 2001	3.45	3.49	3.44	3.45
1502	NASDAQ	AMED	Wed, Sep 5, 2001	3.66	3.66	3.45	3.45
1501	NASDAQ	AMED	Tue, Sep 4, 2001	3.79	3.79	3.56	3.57
1500	NASDAQ	AMED	Fri, Aug 31, 2001	3.84	3.85	3.83	3.84
1499	NASDAQ	AMED	Thu, Aug 30, 2001	3.81	3.89	3.81	3.84
1498	NASDAQ	AMED	Wed, Aug 29, 2001	3.90	3.98	3.79	3.79
1497	NASDAQ	AMED	Tue, Aug 28, 2001	3.84	3.87	3.84	3.85
1496	NASDAQ	AMED	Mon, Aug 27, 2001	3.84	3.86	3.84	3.84
1495	NASDAQ	AMED	Fri, Aug 24, 2001	3.90	3.93	3.79	3.93
1494	NASDAQ	AMED	Thu, Aug 23, 2001	3.83	3.90	3.79	3.90
1493	NASDAQ	AMED	Wed, Aug 22, 2001	3.86	3.93	3.83	3.83
1492	NASDAQ	AMED	Tue, Aug 21, 2001	3.79	3.93	3.79	3.83
1491	NASDAQ	AMED	Mon, Aug 20, 2001	3.86	3.86	3.86	3.86
1490	NASDAQ	AMED	Fri, Aug 17, 2001	3.83	3.83	3.75	3.79
1489	NASDAQ	AMED	Thu, Aug 16, 2001	3.86	3.86	3.79	3.79
1488	NASDAQ	AMED	Wed, Aug 15, 2001	3.80	3.86	3.80	3.86
1487	NASDAQ	AMED	Tue, Aug 14, 2001	3.86	3.86	3.75	3.81
1486	NASDAQ	AMED	Mon, Aug 13, 2001	3.83	3.83	3.83	3.83
1485	NASDAQ	AMED	Fri, Aug 10, 2001	3.90	3.90	3.83	3.86
1484	NASDAQ	AMED	Thu, Aug 9, 2001	3.96	3.96	3.96	3.96
1483	NASDAQ	AMED	Wed, Aug 8, 2001	3.98	3.98	3.98	3.98
1482	NASDAQ	AMED	Tue, Aug 7, 2001	4.01	4.01	3.98	3.98
1481	NASDAQ	AMED	Mon, Aug 6, 2001	4.11	4.11	3.98	3.98
1480	NASDAQ	AMED	Fri, Aug 3, 2001	3.98	4.11	3.98	4.05
1479	NASDAQ	AMED	Thu, Aug 2, 2001	4.05	4.13	3.98	3.98
1478	NASDAQ	AMED	Wed, Aug 1, 2001	3.92	4.09	3.92	4.05
1477	NASDAQ	AMED	Tue, Jul 31, 2001	3.92	4.05	3.92	4.05
1476	NASDAQ	AMED	Mon, Jul 30, 2001	3.87	3.98	3.87	3.98
1475	NASDAQ	AMED	Fri, Jul 27, 2001	3.89	3.90	3.84	3.86
1474	NASDAQ	AMED	Thu, Jul 26, 2001	3.86	3.86	3.86	3.86
1473	NASDAQ	AMED	Wed, Jul 25, 2001	3.90	3.98	3.86	3.98
1472	NASDAQ	AMED	Tue, Jul 24, 2001	3.90	3.98	3.90	3.98
1471	NASDAQ	AMED	Mon, Jul 23, 2001	4.01	4.01	3.91	3.91
1470	NASDAQ	AMED	Fri, Jul 20, 2001	3.73	4.09	3.73	4.05
1469	NASDAQ	AMED	Thu, Jul 19, 2001	3.83	3.83	3.64	3.75
1468	NASDAQ	AMED	Wed, Jul 18, 2001	4.07	4.07	3.80	3.83
1467	NASDAQ	AMED	Tue, Jul 17, 2001	4.20	4.28	4.13	4.16
1466	NASDAQ	AMED	Mon, Jul 16, 2001	4.35	4.35	4.24	4.24
1465	NASDAQ	AMED	Fri, Jul 13, 2001	4.31	4.39	4.31	4.35
1464	NASDAQ	AMED	Thu, Jul 12, 2001	4.39	4.39	4.35	4.35
1463	NASDAQ	AMED	Wed, Jul 11, 2001	4.46	4.46	4.09	4.35
1462	NASDAQ	AMED	Tue, Jul 10, 2001	4.20	4.50	4.20	4.39
1461	NASDAQ	AMED	Mon, Jul 9, 2001	4.24	4.24	4.16	4.20
1460	NASDAQ	AMED	Fri, Jul 6, 2001	4.20	4.24	4.16	4.20
1459	NASDAQ	AMED	Thu, Jul 5, 2001	4.31	4.31	4.16	4.16
1458	NASDAQ	AMED	Tue, Jul 3, 2001	4.41	4.41	4.28	4.28
1457	NASDAQ	AMED	Mon, Jul 2, 2001	4.47	4.47	4.19	4.28
1456	NASDAQ	AMED	Fri, Jun 29, 2001	3.94	4.52	3.94	4.50
1455	NASDAQ	AMED	Thu, Jun 28, 2001	3.60	3.90	3.60	3.90
1454	NASDAQ	AMED	Wed, Jun 27, 2001	3.56	3.62	3.45	3.56
1453	NASDAQ	AMED	Tue, Jun 26, 2001	3.56	3.56	3.45	3.49
1452	NASDAQ	AMED	Mon, Jun 25, 2001	3.11	3.56	3.11	3.53
1451	NASDAQ	AMED	Fri, Jun 22, 2001	3.06	3.19	3.00	3.11
1450	NASDAQ	AMED	Thu, Jun 21, 2001	3.00	3.04	2.93	3.04
1449	NASDAQ	AMED	Wed, Jun 20, 2001	2.93	2.96	2.85	2.85
1448	NASDAQ	AMED	Tue, Jun 19, 2001	2.93	2.93	2.85	2.93
1447	NASDAQ	AMED	Mon, Jun 18, 2001	2.96	3.00	2.81	2.81
1446	NASDAQ	AMED	Fri, Jun 15, 2001	3.06	3.08	2.78	2.93
1445	NASDAQ	AMED	Thu, Jun 14, 2001	3.56	3.56	2.89	3.00
1444	NASDAQ	AMED	Wed, Jun 13, 2001	7.39	7.46	2.51	3.08
1443	NASDAQ	AMED	Tue, Jun 12, 2001	7.56	7.65	7.31	7.44
1442	NASDAQ	AMED	Mon, Jun 11, 2001	7.70	7.70	7.46	7.61
1441	NASDAQ	AMED	Fri, Jun 8, 2001	7.39	8.06	7.39	7.88
1440	NASDAQ	AMED	Thu, Jun 7, 2001	7.50	7.50	7.22	7.35
1439	NASDAQ	AMED	Wed, Jun 6, 2001	7.46	7.50	7.40	7.50
1438	NASDAQ	AMED	Tue, Jun 5, 2001	7.28	7.50	7.28	7.46
1437	NASDAQ	AMED	Mon, Jun 4, 2001	7.35	7.43	7.31	7.31
1436	NASDAQ	AMED	Fri, Jun 1, 2001	7.50	7.50	7.28	7.39
1435	NASDAQ	AMED	Thu, May 31, 2001	7.39	7.50	7.28	7.41
1434	NASDAQ	AMED	Wed, May 30, 2001	6.98	7.52	6.94	7.43
1433	NASDAQ	AMED	Tue, May 29, 2001	6.60	6.98	6.56	6.98
1432	NASDAQ	AMED	Fri, May 25, 2001	6.53	6.71	6.53	6.71
1431	NASDAQ	AMED	Thu, May 24, 2001	6.47	6.68	6.45	6.68
1430	NASDAQ	AMED	Wed, May 23, 2001	6.45	6.59	6.38	6.55
1429	NASDAQ	AMED	Tue, May 22, 2001	6.19	6.71	6.19	6.59
1428	NASDAQ	AMED	Mon, May 21, 2001	6.17	6.30	6.14	6.30
1427	NASDAQ	AMED	Fri, May 18, 2001	6.19	6.23	5.99	6.14
1426	NASDAQ	AMED	Thu, May 17, 2001	6.00	6.15	5.93	6.02
1425	NASDAQ	AMED	Wed, May 16, 2001	5.63	6.15	5.58	6.08
1424	NASDAQ	AMED	Tue, May 15, 2001	5.51	5.63	5.51	5.63
1423	NASDAQ	AMED	Mon, May 14, 2001	5.51	5.53	5.51	5.51
1422	NASDAQ	AMED	Fri, May 11, 2001	5.40	5.55	5.40	5.55
1421	NASDAQ	AMED	Thu, May 10, 2001	5.38	5.44	5.38	5.44
1420	NASDAQ	AMED	Wed, May 9, 2001	5.40	5.44	5.36	5.38
1419	NASDAQ	AMED	Tue, May 8, 2001	5.55	5.55	5.40	5.44
1418	NASDAQ	AMED	Mon, May 7, 2001	5.78	5.78	5.48	5.66
1417	NASDAQ	AMED	Fri, May 4, 2001	6.00	6.11	5.74	5.78
1416	NASDAQ	AMED	Thu, May 3, 2001	6.26	6.26	5.78	5.81
1415	NASDAQ	AMED	Wed, May 2, 2001	6.20	6.38	6.15	6.29
1414	NASDAQ	AMED	Tue, May 1, 2001	5.51	6.38	5.51	6.23
1413	NASDAQ	AMED	Mon, Apr 30, 2001	5.48	5.48	5.36	5.40
1412	NASDAQ	AMED	Fri, Apr 27, 2001	5.66	5.66	5.44	5.48
1411	NASDAQ	AMED	Thu, Apr 26, 2001	5.40	5.70	5.33	5.66
1410	NASDAQ	AMED	Wed, Apr 25, 2001	5.40	5.44	5.25	5.40
1409	NASDAQ	AMED	Tue, Apr 24, 2001	5.39	5.40	5.25	5.40
1408	NASDAQ	AMED	Mon, Apr 23, 2001	5.06	5.48	5.06	5.33
1407	NASDAQ	AMED	Fri, Apr 20, 2001	4.88	5.21	4.88	5.10
1406	NASDAQ	AMED	Thu, Apr 19, 2001	4.99	4.99	4.73	4.88
1405	NASDAQ	AMED	Wed, Apr 18, 2001	4.88	4.99	4.76	4.91
1404	NASDAQ	AMED	Tue, Apr 17, 2001	4.95	5.00	4.69	4.73
1403	NASDAQ	AMED	Mon, Apr 16, 2001	4.99	5.07	4.99	4.99
1402	NASDAQ	AMED	Thu, Apr 12, 2001	5.18	5.18	4.99	4.99
1401	NASDAQ	AMED	Wed, Apr 11, 2001	5.10	5.21	5.10	5.10
1400	NASDAQ	AMED	Tue, Apr 10, 2001	5.24	5.24	5.09	5.10
1399	NASDAQ	AMED	Mon, Apr 9, 2001	4.88	5.18	4.67	5.18
1398	NASDAQ	AMED	Fri, Apr 6, 2001	5.16	5.20	4.97	5.06
1397	NASDAQ	AMED	Thu, Apr 5, 2001	4.62	5.25	4.62	5.13
1396	NASDAQ	AMED	Wed, Apr 4, 2001	4.55	4.59	4.55	4.59
1395	NASDAQ	AMED	Tue, Apr 3, 2001	4.45	4.59	4.45	4.59
1394	NASDAQ	AMED	Mon, Apr 2, 2001	4.78	4.78	4.52	4.52
1393	NASDAQ	AMED	Fri, Mar 30, 2001	4.73	4.80	4.73	4.78
1392	NASDAQ	AMED	Thu, Mar 29, 2001	4.78	4.78	4.73	4.78
1391	NASDAQ	AMED	Wed, Mar 28, 2001	4.78	4.78	4.73	4.78
1390	NASDAQ	AMED	Tue, Mar 27, 2001	4.64	4.78	4.64	4.78
1389	NASDAQ	AMED	Mon, Mar 26, 2001	4.41	4.78	4.41	4.69
1388	NASDAQ	AMED	Fri, Mar 23, 2001	4.31	4.43	4.31	4.43
1387	NASDAQ	AMED	Thu, Mar 22, 2001	4.62	4.64	4.36	4.41
1386	NASDAQ	AMED	Wed, Mar 21, 2001	4.64	4.73	4.59	4.64
1385	NASDAQ	AMED	Tue, Mar 20, 2001	4.62	4.64	4.62	4.64
1384	NASDAQ	AMED	Mon, Mar 19, 2001	4.73	4.73	4.59	4.64
1383	NASDAQ	AMED	Fri, Mar 16, 2001	4.59	4.73	4.57	4.64
1382	NASDAQ	AMED	Thu, Mar 15, 2001	4.55	4.69	4.55	4.69
1381	NASDAQ	AMED	Wed, Mar 14, 2001	4.59	4.64	4.50	4.59
1380	NASDAQ	AMED	Tue, Mar 13, 2001	4.66	4.73	4.64	4.64
1379	NASDAQ	AMED	Mon, Mar 12, 2001	4.73	4.73	4.64	4.69
1378	NASDAQ	AMED	Fri, Mar 9, 2001	4.64	4.69	4.64	4.69
1377	NASDAQ	AMED	Thu, Mar 8, 2001	4.69	4.83	4.45	4.69
1376	NASDAQ	AMED	Wed, Mar 7, 2001	5.06	5.11	4.73	4.78
1375	NASDAQ	AMED	Tue, Mar 6, 2001	5.06	5.18	5.06	5.16
1374	NASDAQ	AMED	Mon, Mar 5, 2001	5.02	5.20	4.92	5.20
1373	NASDAQ	AMED	Fri, Mar 2, 2001	4.95	5.16	4.88	5.06
1372	NASDAQ	AMED	Thu, Mar 1, 2001	4.38	5.23	4.31	5.20
1371	NASDAQ	AMED	Wed, Feb 28, 2001	4.31	4.31	4.22	4.31
1370	NASDAQ	AMED	Tue, Feb 27, 2001	4.27	4.27	4.15	4.27
1369	NASDAQ	AMED	Mon, Feb 26, 2001	4.45	4.45	4.27	4.27
1368	NASDAQ	AMED	Fri, Feb 23, 2001	3.84	4.48	3.84	4.48
1367	NASDAQ	AMED	Thu, Feb 22, 2001	3.77	3.84	3.75	3.84
1366	NASDAQ	AMED	Wed, Feb 21, 2001	3.77	3.77	3.70	3.75
1365	NASDAQ	AMED	Tue, Feb 20, 2001	3.84	3.89	3.70	3.73
1364	NASDAQ	AMED	Fri, Feb 16, 2001	3.38	3.89	3.38	3.84
1363	NASDAQ	AMED	Thu, Feb 15, 2001	3.38	3.52	3.38	3.38
1362	NASDAQ	AMED	Wed, Feb 14, 2001	3.14	3.33	3.14	3.33
1361	NASDAQ	AMED	Tue, Feb 13, 2001	3.09	3.12	3.05	3.09
1360	NASDAQ	AMED	Mon, Feb 12, 2001	2.95	3.09	2.95	3.09
1359	NASDAQ	AMED	Fri, Feb 9, 2001	2.98	3.09	2.98	3.09
1358	NASDAQ	AMED	Thu, Feb 8, 2001	2.91	3.09	2.81	2.81
1357	NASDAQ	AMED	Wed, Feb 7, 2001	3.00	3.00	2.77	2.81
1356	NASDAQ	AMED	Tue, Feb 6, 2001	3.00	3.00	2.95	2.95
1355	NASDAQ	AMED	Mon, Feb 5, 2001	3.02	3.09	3.02	3.09
1354	NASDAQ	AMED	Fri, Feb 2, 2001	3.19	3.19	3.05	3.09
1353	NASDAQ	AMED	Thu, Feb 1, 2001	3.14	3.19	3.09	3.19
1352	NASDAQ	AMED	Wed, Jan 31, 2001	3.26	3.28	3.14	3.14
1351	NASDAQ	AMED	Tue, Jan 30, 2001	3.23	3.23	3.19	3.19
1350	NASDAQ	AMED	Mon, Jan 29, 2001	3.05	3.19	3.05	3.19
1349	NASDAQ	AMED	Fri, Jan 26, 2001	3.38	3.38	3.19	3.19
1348	NASDAQ	AMED	Thu, Jan 25, 2001	3.47	3.47	3.38	3.38
1347	NASDAQ	AMED	Wed, Jan 24, 2001	3.09	3.38	3.09	3.33
1346	NASDAQ	AMED	Tue, Jan 23, 2001	3.14	3.19	3.09	3.19
1345	NASDAQ	AMED	Mon, Jan 22, 2001	3.19	3.28	3.19	3.19
1344	NASDAQ	AMED	Fri, Jan 19, 2001	3.19	3.23	3.19	3.19
1343	NASDAQ	AMED	Thu, Jan 18, 2001	3.38	3.38	3.19	3.28
1342	NASDAQ	AMED	Wed, Jan 17, 2001	3.56	3.61	3.35	3.38
1341	NASDAQ	AMED	Tue, Jan 16, 2001	3.42	3.75	3.42	3.56
1340	NASDAQ	AMED	Fri, Jan 12, 2001	3.28	3.70	3.18	3.52
1339	NASDAQ	AMED	Thu, Jan 11, 2001	3.14	3.18	3.14	3.18
1338	NASDAQ	AMED	Wed, Jan 10, 2001	3.09	3.21	3.09	3.16
1337	NASDAQ	AMED	Tue, Jan 9, 2001	3.28	3.28	3.16	3.16
1336	NASDAQ	AMED	Mon, Jan 8, 2001	3.28	3.28	3.19	3.19
1335	NASDAQ	AMED	Fri, Jan 5, 2001	3.19	3.23	3.19	3.23
1334	NASDAQ	AMED	Thu, Jan 4, 2001	3.23	3.42	3.23	3.42
1333	NASDAQ	AMED	Wed, Jan 3, 2001	3.09	3.33	3.09	3.23
1332	NASDAQ	AMED	Tue, Jan 2, 2001	3.14	3.23	3.14	3.14
1331	NASDAQ	AMED	Fri, Dec 29, 2000	4.25	4.34	4.19	4.34
1330	NASDAQ	AMED	Thu, Dec 28, 2000	4.69	4.75	4.19	4.19
1329	NASDAQ	AMED	Wed, Dec 27, 2000	4.88	4.88	4.63	4.63
1328	NASDAQ	AMED	Tue, Dec 26, 2000	4.69	4.88	4.69	4.88
1327	NASDAQ	AMED	Fri, Dec 22, 2000	4.69	4.81	4.69	4.75
1326	NASDAQ	AMED	Thu, Dec 21, 2000	4.63	4.75	4.63	4.69
1325	NASDAQ	AMED	Wed, Dec 20, 2000	4.63	4.88	4.44	4.88
1324	NASDAQ	AMED	Tue, Dec 19, 2000	4.00	4.75	4.00	4.63
1323	NASDAQ	AMED	Mon, Dec 18, 2000	4.00	4.09	4.00	4.06
1322	NASDAQ	AMED	Fri, Dec 15, 2000	3.75	4.13	3.72	4.13
1321	NASDAQ	AMED	Thu, Dec 14, 2000	3.75	3.75	3.69	3.69
1320	NASDAQ	AMED	Wed, Dec 13, 2000	3.63	3.81	3.31	3.81
1319	NASDAQ	AMED	Tue, Dec 12, 2000	3.50	3.63	3.31	3.31
1318	NASDAQ	AMED	Mon, Dec 11, 2000	3.44	3.50	3.13	3.25
1317	NASDAQ	AMED	Fri, Dec 8, 2000	3.63	3.63	3.44	3.44
1316	NASDAQ	AMED	Thu, Dec 7, 2000	3.50	3.63	3.44	3.50
1315	NASDAQ	AMED	Wed, Dec 6, 2000	3.75	3.88	3.56	3.75
1314	NASDAQ	AMED	Tue, Dec 5, 2000	4.00	4.00	3.88	3.88
1313	NASDAQ	AMED	Mon, Dec 4, 2000	3.88	4.00	3.88	3.97
1312	NASDAQ	AMED	Fri, Dec 1, 2000	3.50	4.09	3.50	3.94
1311	NASDAQ	AMED	Thu, Nov 30, 2000	3.88	3.88	3.44	3.75
1310	NASDAQ	AMED	Wed, Nov 29, 2000	3.75	3.94	3.47	3.63
1309	NASDAQ	AMED	Tue, Nov 28, 2000	3.44	3.63	3.44	3.50
1308	NASDAQ	AMED	Mon, Nov 27, 2000	3.50	3.63	3.31	3.44
1307	NASDAQ	AMED	Fri, Nov 24, 2000	3.63	3.63	3.25	3.50
1306	NASDAQ	AMED	Wed, Nov 22, 2000	3.63	3.63	3.25	3.38
1305	NASDAQ	AMED	Tue, Nov 21, 2000	3.97	3.97	3.63	3.69
1304	NASDAQ	AMED	Mon, Nov 20, 2000	3.97	4.19	3.97	3.97
1303	NASDAQ	AMED	Fri, Nov 17, 2000	3.97	4.06	3.97	3.97
1302	NASDAQ	AMED	Thu, Nov 16, 2000	3.97	4.13	3.97	4.13
1301	NASDAQ	AMED	Wed, Nov 15, 2000	3.94	4.06	3.94	3.97
1300	NASDAQ	AMED	Tue, Nov 14, 2000	4.00	4.19	3.94	3.94
1299	NASDAQ	AMED	Mon, Nov 13, 2000	4.03	4.03	3.94	4.00
1298	NASDAQ	AMED	Fri, Nov 10, 2000	3.97	4.00	3.97	4.00
1297	NASDAQ	AMED	Thu, Nov 9, 2000	4.03	4.06	3.94	4.00
1296	NASDAQ	AMED	Wed, Nov 8, 2000	4.09	4.09	3.94	4.00
1295	NASDAQ	AMED	Tue, Nov 7, 2000	4.00	4.06	3.94	4.03
1294	NASDAQ	AMED	Mon, Nov 6, 2000	4.25	4.25	4.13	4.19
1293	NASDAQ	AMED	Fri, Nov 3, 2000	4.25	4.34	4.25	4.30
1292	NASDAQ	AMED	Thu, Nov 2, 2000	4.25	4.41	4.25	4.31
1291	NASDAQ	AMED	Wed, Nov 1, 2000	4.28	4.31	4.22	4.22
1290	NASDAQ	AMED	Tue, Oct 31, 2000	4.00	4.25	4.00	4.25
1289	NASDAQ	AMED	Mon, Oct 30, 2000	3.88	4.06	3.88	4.06
1288	NASDAQ	AMED	Fri, Oct 27, 2000	4.06	4.06	3.81	3.94
1287	NASDAQ	AMED	Thu, Oct 26, 2000	4.19	4.19	3.88	3.94
1286	NASDAQ	AMED	Wed, Oct 25, 2000	4.25	4.25	4.00	4.00
1285	NASDAQ	AMED	Tue, Oct 24, 2000	4.31	4.50	4.19	4.28
1284	NASDAQ	AMED	Mon, Oct 23, 2000	3.97	4.25	3.97	4.25
1283	NASDAQ	AMED	Fri, Oct 20, 2000	3.91	4.06	3.91	3.97
1282	NASDAQ	AMED	Thu, Oct 19, 2000	3.91	3.91	3.84	3.84
1281	NASDAQ	AMED	Wed, Oct 18, 2000	3.81	3.94	3.81	3.94
1280	NASDAQ	AMED	Tue, Oct 17, 2000	3.94	4.00	3.88	3.88
1279	NASDAQ	AMED	Mon, Oct 16, 2000	3.63	4.06	3.63	3.81
1278	NASDAQ	AMED	Fri, Oct 13, 2000	3.69	4.06	3.69	4.00
1277	NASDAQ	AMED	Thu, Oct 12, 2000	4.00	4.06	3.75	3.75
1276	NASDAQ	AMED	Wed, Oct 11, 2000	4.00	4.25	3.88	3.88
1275	NASDAQ	AMED	Tue, Oct 10, 2000	4.00	4.13	4.00	4.13
1274	NASDAQ	AMED	Mon, Oct 9, 2000	4.00	4.13	4.00	4.00
1273	NASDAQ	AMED	Fri, Oct 6, 2000	4.00	4.00	4.00	4.00
1272	NASDAQ	AMED	Thu, Oct 5, 2000	4.25	4.25	4.00	4.25
1271	NASDAQ	AMED	Wed, Oct 4, 2000	4.00	4.25	4.00	4.25
1270	NASDAQ	AMED	Tue, Oct 3, 2000	3.94	4.38	3.94	4.00
1269	NASDAQ	AMED	Fri, Sep 29, 2000	3.88	4.25	3.88	4.25
1268	NASDAQ	AMED	Thu, Sep 28, 2000	4.38	4.38	4.38	4.38
1267	NASDAQ	AMED	Wed, Sep 27, 2000	4.13	4.38	4.13	4.38
1266	NASDAQ	AMED	Mon, Sep 25, 2000	4.13	4.13	4.06	4.06
1265	NASDAQ	AMED	Fri, Sep 22, 2000	4.13	4.19	4.06	4.06
1264	NASDAQ	AMED	Thu, Sep 21, 2000	4.25	4.25	4.13	4.25
1263	NASDAQ	AMED	Wed, Sep 20, 2000	4.25	4.25	4.00	4.25
1262	NASDAQ	AMED	Tue, Sep 19, 2000	4.03	4.16	3.84	4.13
1261	NASDAQ	AMED	Mon, Sep 18, 2000	4.06	4.06	3.94	4.00
1260	NASDAQ	AMED	Fri, Sep 15, 2000	3.88	4.25	3.69	4.25
1259	NASDAQ	AMED	Thu, Sep 14, 2000	3.94	4.00	3.88	4.00
1258	NASDAQ	AMED	Wed, Sep 13, 2000	4.13	4.13	3.94	3.94
1257	NASDAQ	AMED	Tue, Sep 12, 2000	4.19	4.25	3.75	4.00
1256	NASDAQ	AMED	Mon, Sep 11, 2000	4.50	4.50	4.19	4.25
1255	NASDAQ	AMED	Fri, Sep 8, 2000	4.59	4.59	4.00	4.25
1254	NASDAQ	AMED	Thu, Sep 7, 2000	4.59	4.59	4.38	4.44
1253	NASDAQ	AMED	Wed, Sep 6, 2000	4.63	4.88	4.63	4.88
1252	NASDAQ	AMED	Tue, Sep 5, 2000	4.75	4.81	4.63	4.81
1251	NASDAQ	AMED	Fri, Sep 1, 2000	4.06	5.00	3.94	5.00
1250	NASDAQ	AMED	Thu, Aug 31, 2000	4.13	4.13	3.63	3.94
1249	NASDAQ	AMED	Wed, Aug 30, 2000	4.44	4.44	4.31	4.31
1248	NASDAQ	AMED	Tue, Aug 29, 2000	4.38	4.44	4.38	4.44
1247	NASDAQ	AMED	Mon, Aug 28, 2000	4.38	4.47	4.31	4.44
1246	NASDAQ	AMED	Fri, Aug 25, 2000	4.34	4.44	4.25	4.34
1245	NASDAQ	AMED	Thu, Aug 24, 2000	4.63	4.75	4.44	4.50
1244	NASDAQ	AMED	Wed, Aug 23, 2000	4.69	4.69	4.44	4.44
1243	NASDAQ	AMED	Tue, Aug 22, 2000	4.50	4.63	4.38	4.63
1242	NASDAQ	AMED	Mon, Aug 21, 2000	4.63	4.63	4.50	4.50
1241	NASDAQ	AMED	Fri, Aug 18, 2000	4.63	4.63	4.50	4.50
1240	NASDAQ	AMED	Thu, Aug 17, 2000	5.00	5.00	4.63	4.66
1239	NASDAQ	AMED	Wed, Aug 16, 2000	4.94	5.13	4.94	5.00
1238	NASDAQ	AMED	Tue, Aug 15, 2000	4.94	5.09	4.94	5.00
1237	NASDAQ	AMED	Mon, Aug 14, 2000	5.00	5.16	4.94	4.94
1236	NASDAQ	AMED	Fri, Aug 11, 2000	5.00	5.03	4.94	4.94
1235	NASDAQ	AMED	Thu, Aug 10, 2000	5.13	5.13	4.97	5.00
1234	NASDAQ	AMED	Wed, Aug 9, 2000	5.06	5.16	4.97	4.97
1233	NASDAQ	AMED	Tue, Aug 8, 2000	5.06	5.06	4.94	4.97
1232	NASDAQ	AMED	Mon, Aug 7, 2000	5.06	5.09	4.81	5.06
1231	NASDAQ	AMED	Fri, Aug 4, 2000	4.75	5.13	4.69	5.13
1230	NASDAQ	AMED	Thu, Aug 3, 2000	5.00	5.00	4.63	4.88
1229	NASDAQ	AMED	Wed, Aug 2, 2000	4.31	4.81	4.31	4.75
1228	NASDAQ	AMED	Tue, Aug 1, 2000	4.31	4.44	4.25	4.44
1227	NASDAQ	AMED	Mon, Jul 31, 2000	4.38	4.38	4.00	4.31
1226	NASDAQ	AMED	Fri, Jul 28, 2000	4.31	4.50	3.94	4.00
1225	NASDAQ	AMED	Thu, Jul 27, 2000	4.13	4.38	4.13	4.38
1224	NASDAQ	AMED	Wed, Jul 26, 2000	4.38	4.56	4.25	4.25
1223	NASDAQ	AMED	Tue, Jul 25, 2000	4.00	4.13	3.81	4.13
1222	NASDAQ	AMED	Mon, Jul 24, 2000	3.94	4.00	3.63	3.69
1221	NASDAQ	AMED	Fri, Jul 21, 2000	3.91	4.06	3.91	3.94
1220	NASDAQ	AMED	Wed, Jul 19, 2000	4.25	4.25	3.94	3.94
1219	NASDAQ	AMED	Tue, Jul 18, 2000	4.25	4.44	4.13	4.25
1218	NASDAQ	AMED	Mon, Jul 17, 2000	3.56	4.25	3.38	4.25
1217	NASDAQ	AMED	Fri, Jul 14, 2000	3.38	3.50	3.19	3.44
1216	NASDAQ	AMED	Thu, Jul 13, 2000	3.00	3.38	3.00	3.38
1215	NASDAQ	AMED	Wed, Jul 12, 2000	3.06	3.13	2.97	2.97
1214	NASDAQ	AMED	Tue, Jul 11, 2000	2.88	3.06	2.88	3.06
1213	NASDAQ	AMED	Mon, Jul 10, 2000	2.88	3.00	2.75	3.00
1212	NASDAQ	AMED	Fri, Jul 7, 2000	3.00	3.00	2.88	2.88
1211	NASDAQ	AMED	Thu, Jul 6, 2000	3.00	3.00	2.88	3.00
1210	NASDAQ	AMED	Wed, Jul 5, 2000	3.03	3.03	2.91	3.02
1209	NASDAQ	AMED	Fri, Jun 30, 2000	2.75	3.06	2.75	2.94
1208	NASDAQ	AMED	Thu, Jun 29, 2000	2.50	2.69	2.50	2.69
1207	NASDAQ	AMED	Tue, Jun 27, 2000	2.25	2.50	2.25	2.50
1206	NASDAQ	AMED	Mon, Jun 26, 2000	2.31	2.50	2.00	2.38
1205	NASDAQ	AMED	Fri, Jun 23, 2000	2.38	2.50	2.25	2.38
1204	NASDAQ	AMED	Thu, Jun 22, 2000	2.41	2.41	2.38	2.38
1203	NASDAQ	AMED	Wed, Jun 21, 2000	2.19	2.44	2.13	2.44
1202	NASDAQ	AMED	Tue, Jun 20, 2000	2.13	2.13	2.00	2.13
1201	NASDAQ	AMED	Mon, Jun 19, 2000	2.13	2.13	2.00	2.13
1200	NASDAQ	AMED	Fri, Jun 16, 2000	2.38	2.38	2.25	2.25
1199	NASDAQ	AMED	Thu, Jun 15, 2000	2.44	2.44	2.25	2.25
1198	NASDAQ	AMED	Wed, Jun 14, 2000	2.56	2.56	2.38	2.38
1197	NASDAQ	AMED	Tue, Jun 13, 2000	2.75	2.81	2.50	2.56
1196	NASDAQ	AMED	Mon, Jun 12, 2000	2.63	2.75	2.63	2.75
1195	NASDAQ	AMED	Fri, Jun 9, 2000	2.31	2.63	2.31	2.63
1194	NASDAQ	AMED	Thu, Jun 8, 2000	2.00	2.25	2.00	2.25
1193	NASDAQ	AMED	Wed, Jun 7, 2000	2.03	2.19	2.00	2.13
1192	NASDAQ	AMED	Tue, Jun 6, 2000	1.97	2.06	1.97	2.06
1191	NASDAQ	AMED	Mon, Jun 5, 2000	1.97	2.03	1.94	1.97
1190	NASDAQ	AMED	Fri, Jun 2, 2000	2.13	2.13	1.94	2.00
1189	NASDAQ	AMED	Thu, Jun 1, 2000	1.94	2.03	1.94	2.03
1188	NASDAQ	AMED	Wed, May 31, 2000	2.25	2.25	2.00	2.06
1187	NASDAQ	AMED	Tue, May 30, 2000	2.19	2.19	2.19	2.19
1186	NASDAQ	AMED	Fri, May 26, 2000	2.25	2.25	1.94	1.94
1185	NASDAQ	AMED	Thu, May 25, 2000	1.88	2.56	1.88	2.56
1184	NASDAQ	AMED	Wed, May 24, 2000	2.44	2.44	1.06	1.88
1183	NASDAQ	AMED	Tue, May 23, 2000	2.69	2.69	2.00	2.50
1182	NASDAQ	AMED	Mon, May 22, 2000	2.45	2.94	2.44	2.94
1181	NASDAQ	AMED	Fri, May 19, 2000	2.44	2.50	2.44	2.44
1180	NASDAQ	AMED	Wed, May 17, 2000	2.50	2.50	2.44	2.44
1179	NASDAQ	AMED	Mon, May 15, 2000	2.75	2.75	2.75	2.75
1178	NASDAQ	AMED	Fri, May 12, 2000	2.75	2.75	2.75	2.75
1177	NASDAQ	AMED	Wed, May 10, 2000	2.44	2.50	2.44	2.44
1176	NASDAQ	AMED	Tue, May 9, 2000	2.44	2.44	2.44	2.44
1175	NASDAQ	AMED	Mon, May 8, 2000	2.75	2.75	2.44	2.50
1174	NASDAQ	AMED	Fri, May 5, 2000	2.75	2.75	2.75	2.75
1173	NASDAQ	AMED	Thu, May 4, 2000	2.75	3.06	2.75	3.06
1172	NASDAQ	AMED	Wed, May 3, 2000	2.81	2.94	2.81	2.94
1171	NASDAQ	AMED	Tue, May 2, 2000	2.69	3.06	2.69	3.06
1170	NASDAQ	AMED	Mon, May 1, 2000	2.44	2.69	2.44	2.69
1169	NASDAQ	AMED	Fri, Apr 28, 2000	2.44	2.56	2.44	2.44
1168	NASDAQ	AMED	Thu, Apr 27, 2000	2.75	2.75	2.44	2.75
1167	NASDAQ	AMED	Wed, Apr 26, 2000	2.50	2.69	2.50	2.50
1166	NASDAQ	AMED	Tue, Apr 25, 2000	2.50	2.50	2.44	2.44
1165	NASDAQ	AMED	Mon, Apr 24, 2000	2.44	2.63	2.44	2.63
1164	NASDAQ	AMED	Thu, Apr 20, 2000	2.13	2.50	2.13	2.50
1163	NASDAQ	AMED	Wed, Apr 19, 2000	2.13	2.13	2.13	2.13
1162	NASDAQ	AMED	Tue, Apr 18, 2000	2.50	2.50	2.13	2.25
1161	NASDAQ	AMED	Mon, Apr 17, 2000	2.69	2.69	2.13	2.13
1160	NASDAQ	AMED	Fri, Apr 14, 2000	2.63	2.63	2.44	2.50
1159	NASDAQ	AMED	Thu, Apr 13, 2000	2.56	2.63	2.50	2.50
1158	NASDAQ	AMED	Wed, Apr 12, 2000	2.69	2.69	2.63	2.63
1157	NASDAQ	AMED	Tue, Apr 11, 2000	2.75	2.97	2.69	2.97
1156	NASDAQ	AMED	Mon, Apr 10, 2000	2.97	2.97	2.69	2.97
1155	NASDAQ	AMED	Fri, Apr 7, 2000	2.88	2.88	2.69	2.69
1154	NASDAQ	AMED	Thu, Apr 6, 2000	2.94	2.94	2.94	2.94
1153	NASDAQ	AMED	Wed, Apr 5, 2000	2.84	2.97	2.84	2.88
1152	NASDAQ	AMED	Tue, Apr 4, 2000	2.84	2.97	2.84	2.97
1151	NASDAQ	AMED	Mon, Apr 3, 2000	2.75	3.06	2.75	2.94
1150	NASDAQ	AMED	Fri, Mar 31, 2000	2.88	3.06	2.75	2.75
1149	NASDAQ	AMED	Thu, Mar 30, 2000	2.94	3.13	2.88	2.94
1148	NASDAQ	AMED	Wed, Mar 29, 2000	3.06	3.06	2.63	2.91
1147	NASDAQ	AMED	Tue, Mar 28, 2000	2.88	3.13	2.75	3.13
1146	NASDAQ	AMED	Mon, Mar 27, 2000	3.00	3.00	3.00	3.00
1145	NASDAQ	AMED	Fri, Mar 24, 2000	2.63	3.13	2.63	2.63
1144	NASDAQ	AMED	Thu, Mar 23, 2000	2.75	2.94	2.63	2.63
1143	NASDAQ	AMED	Wed, Mar 22, 2000	3.09	3.09	2.75	2.75
1142	NASDAQ	AMED	Tue, Mar 21, 2000	3.09	3.09	2.97	3.00
1141	NASDAQ	AMED	Mon, Mar 20, 2000	3.00	3.03	2.97	2.97
1140	NASDAQ	AMED	Fri, Mar 17, 2000	2.75	2.81	2.75	2.75
1139	NASDAQ	AMED	Thu, Mar 16, 2000	2.75	3.00	2.75	2.81
1138	NASDAQ	AMED	Wed, Mar 15, 2000	2.63	3.06	2.63	2.75
1137	NASDAQ	AMED	Tue, Mar 14, 2000	2.63	3.06	2.63	2.63
1136	NASDAQ	AMED	Mon, Mar 13, 2000	3.00	3.13	2.88	3.06
1135	NASDAQ	AMED	Fri, Mar 10, 2000	2.88	3.00	2.88	3.00
1134	NASDAQ	AMED	Thu, Mar 9, 2000	2.81	3.06	2.63	2.75
1133	NASDAQ	AMED	Wed, Mar 8, 2000	2.94	2.94	2.81	2.94
1132	NASDAQ	AMED	Tue, Mar 7, 2000	3.06	3.06	2.81	3.06
1131	NASDAQ	AMED	Mon, Mar 6, 2000	3.06	3.06	2.81	2.81
1130	NASDAQ	AMED	Fri, Mar 3, 2000	2.94	3.06	2.88	3.06
1129	NASDAQ	AMED	Thu, Mar 2, 2000	2.81	3.00	2.75	2.75
1128	NASDAQ	AMED	Wed, Mar 1, 2000	2.63	2.81	2.50	2.81
1127	NASDAQ	AMED	Mon, Feb 28, 2000	2.88	2.88	2.75	2.75
1126	NASDAQ	AMED	Fri, Feb 25, 2000	2.25	2.94	2.25	2.88
1125	NASDAQ	AMED	Thu, Feb 24, 2000	2.88	2.88	2.63	2.75
1124	NASDAQ	AMED	Wed, Feb 23, 2000	2.81	2.81	2.75	2.75
1123	NASDAQ	AMED	Tue, Feb 22, 2000	2.81	2.94	2.63	2.88
1122	NASDAQ	AMED	Fri, Feb 18, 2000	2.75	2.81	2.56	2.81
1121	NASDAQ	AMED	Thu, Feb 17, 2000	2.69	2.69	2.56	2.69
1120	NASDAQ	AMED	Wed, Feb 16, 2000	2.56	2.56	2.56	2.56
1119	NASDAQ	AMED	Tue, Feb 15, 2000	2.75	2.75	2.75	2.75
1118	NASDAQ	AMED	Mon, Feb 14, 2000	2.63	2.75	2.63	2.63
1117	NASDAQ	AMED	Fri, Feb 11, 2000	2.63	2.63	2.63	2.63
1116	NASDAQ	AMED	Thu, Feb 10, 2000	2.38	2.63	2.38	2.63
1115	NASDAQ	AMED	Wed, Feb 9, 2000	2.63	2.63	2.50	2.56
1114	NASDAQ	AMED	Tue, Feb 8, 2000	2.69	2.81	2.69	2.75
1113	NASDAQ	AMED	Mon, Feb 7, 2000	2.69	2.69	2.50	2.63
1112	NASDAQ	AMED	Fri, Feb 4, 2000	2.50	2.63	2.50	2.63
1111	NASDAQ	AMED	Thu, Feb 3, 2000	2.25	2.38	2.25	2.38
1110	NASDAQ	AMED	Wed, Feb 2, 2000	2.38	2.38	2.38	2.38
1109	NASDAQ	AMED	Tue, Feb 1, 2000	2.31	2.31	2.31	2.31
1108	NASDAQ	AMED	Mon, Jan 31, 2000	2.25	2.31	2.25	2.25
1107	NASDAQ	AMED	Fri, Jan 28, 2000	2.63	2.81	2.13	2.13
1106	NASDAQ	AMED	Thu, Jan 27, 2000	2.81	2.81	2.50	2.56
1105	NASDAQ	AMED	Wed, Jan 26, 2000	2.75	2.94	2.50	2.81
1104	NASDAQ	AMED	Tue, Jan 25, 2000	2.69	2.69	2.56	2.69
1103	NASDAQ	AMED	Mon, Jan 24, 2000	1.75	2.75	1.31	2.69
1102	NASDAQ	AMED	Fri, Jan 21, 2000	1.81	1.94	1.81	1.88
1101	NASDAQ	AMED	Thu, Jan 20, 2000	1.81	1.81	1.63	1.81
1100	NASDAQ	AMED	Wed, Jan 19, 2000	1.94	1.94	1.75	1.75
1099	NASDAQ	AMED	Tue, Jan 18, 2000	1.88	1.88	1.88	1.88
1098	NASDAQ	AMED	Fri, Jan 14, 2000	1.75	1.88	1.63	1.88
1097	NASDAQ	AMED	Thu, Jan 13, 2000	1.88	1.88	1.75	1.88
1096	NASDAQ	AMED	Wed, Jan 12, 2000	1.88	1.88	1.81	1.88
1095	NASDAQ	AMED	Tue, Jan 11, 2000	1.81	1.81	1.63	1.63
1094	NASDAQ	AMED	Mon, Jan 10, 2000	1.81	1.81	1.69	1.81
1093	NASDAQ	AMED	Fri, Jan 7, 2000	1.56	1.81	1.50	1.81
1092	NASDAQ	AMED	Thu, Jan 6, 2000	1.44	1.50	1.44	1.50
1091	NASDAQ	AMED	Wed, Jan 5, 2000	1.44	1.44	1.44	1.44
1090	NASDAQ	AMED	Tue, Jan 4, 2000	1.37	1.44	1.37	1.44
1089	NASDAQ	AMED	Fri, Dec 31, 1999	1.44	1.44	1.37	1.37
1088	NASDAQ	AMED	Thu, Dec 30, 1999	1.44	1.53	1.37	1.37
1087	NASDAQ	AMED	Wed, Dec 29, 1999	1.53	1.53	1.44	1.44
1086	NASDAQ	AMED	Tue, Dec 28, 1999	1.44	1.53	1.44	1.44
1085	NASDAQ	AMED	Mon, Dec 27, 1999	1.50	1.53	1.41	1.44
1084	NASDAQ	AMED	Thu, Dec 23, 1999	1.37	1.45	1.37	1.44
1083	NASDAQ	AMED	Wed, Dec 22, 1999	1.50	1.50	1.41	1.45
1082	NASDAQ	AMED	Tue, Dec 21, 1999	1.37	1.56	1.37	1.37
1081	NASDAQ	AMED	Mon, Dec 20, 1999	1.37	1.69	1.37	1.56
1080	NASDAQ	AMED	Fri, Dec 17, 1999	1.50	1.50	1.50	1.50
1079	NASDAQ	AMED	Thu, Dec 16, 1999	1.56	1.69	1.56	1.56
1078	NASDAQ	AMED	Wed, Dec 15, 1999	1.44	1.63	1.37	1.63
1077	NASDAQ	AMED	Tue, Dec 14, 1999	1.41	1.44	1.41	1.44
1076	NASDAQ	AMED	Mon, Dec 13, 1999	1.37	1.50	1.37	1.50
1075	NASDAQ	AMED	Fri, Dec 10, 1999	1.75	1.88	1.37	1.56
1074	NASDAQ	AMED	Thu, Dec 9, 1999	1.50	1.50	1.37	1.44
1073	NASDAQ	AMED	Wed, Dec 8, 1999	1.44	1.44	1.41	1.41
1072	NASDAQ	AMED	Tue, Dec 7, 1999	1.50	1.56	1.44	1.52
1071	NASDAQ	AMED	Mon, Dec 6, 1999	1.37	1.44	1.37	1.44
1070	NASDAQ	AMED	Fri, Dec 3, 1999	1.37	1.37	1.37	1.37
1069	NASDAQ	AMED	Thu, Dec 2, 1999	1.37	1.37	1.37	1.37
1068	NASDAQ	AMED	Wed, Dec 1, 1999	1.44	1.44	1.44	1.44
1067	NASDAQ	AMED	Tue, Nov 30, 1999	1.31	1.31	1.31	1.31
1066	NASDAQ	AMED	Mon, Nov 29, 1999	1.44	1.50	1.25	1.25
1065	NASDAQ	AMED	Fri, Nov 26, 1999	1.50	1.50	1.44	1.44
1064	NASDAQ	AMED	Wed, Nov 24, 1999	1.44	1.44	1.37	1.37
1063	NASDAQ	AMED	Tue, Nov 23, 1999	1.19	1.37	1.19	1.37
1062	NASDAQ	AMED	Mon, Nov 22, 1999	1.25	1.31	1.25	1.31
1061	NASDAQ	AMED	Fri, Nov 19, 1999	1.31	1.31	1.25	1.31
1060	NASDAQ	AMED	Thu, Nov 18, 1999	1.44	1.56	1.19	1.37
1059	NASDAQ	AMED	Wed, Nov 17, 1999	1.50	1.56	1.50	1.50
1058	NASDAQ	AMED	Tue, Nov 16, 1999	1.37	1.50	1.37	1.50
1057	NASDAQ	AMED	Mon, Nov 15, 1999	1.37	1.50	1.31	1.50
1056	NASDAQ	AMED	Fri, Nov 12, 1999	1.37	1.50	1.31	1.50
1055	NASDAQ	AMED	Thu, Nov 11, 1999	1.37	1.37	1.25	1.34
1054	NASDAQ	AMED	Wed, Nov 10, 1999	1.31	1.31	1.00	1.31
1053	NASDAQ	AMED	Tue, Nov 9, 1999	1.44	1.50	1.44	1.44
1052	NASDAQ	AMED	Fri, Nov 5, 1999	1.44	1.56	1.44	1.50
1051	NASDAQ	AMED	Thu, Nov 4, 1999	1.44	1.56	1.44	1.50
1050	NASDAQ	AMED	Wed, Nov 3, 1999	1.47	1.47	1.47	1.47
1049	NASDAQ	AMED	Tue, Nov 2, 1999	1.50	1.59	1.50	1.59
1048	NASDAQ	AMED	Mon, Nov 1, 1999	1.37	1.50	1.37	1.50
1047	NASDAQ	AMED	Fri, Oct 29, 1999	1.59	1.59	1.50	1.50
1046	NASDAQ	AMED	Thu, Oct 28, 1999	1.37	1.37	1.37	1.37
1045	NASDAQ	AMED	Mon, Oct 25, 1999	1.19	1.37	1.19	1.37
1044	NASDAQ	AMED	Fri, Oct 22, 1999	1.50	1.50	1.19	1.19
1043	NASDAQ	AMED	Thu, Oct 21, 1999	1.31	1.63	1.31	1.50
1042	NASDAQ	AMED	Wed, Oct 20, 1999	1.44	1.56	1.44	1.56
1041	NASDAQ	AMED	Fri, Oct 15, 1999	1.37	1.37	1.37	1.37
1040	NASDAQ	AMED	Thu, Oct 14, 1999	1.56	1.56	1.37	1.50
1039	NASDAQ	AMED	Wed, Oct 13, 1999	1.37	1.37	1.37	1.37
1038	NASDAQ	AMED	Tue, Oct 12, 1999	1.63	1.69	1.63	1.69
1037	NASDAQ	AMED	Thu, Oct 7, 1999	1.34	1.63	1.34	1.63
1036	NASDAQ	AMED	Wed, Oct 6, 1999	1.50	1.56	1.37	1.56
1035	NASDAQ	AMED	Tue, Oct 5, 1999	1.44	1.63	1.44	1.63
1034	NASDAQ	AMED	Fri, Oct 1, 1999	1.75	1.75	1.50	1.50
1033	NASDAQ	AMED	Thu, Sep 30, 1999	1.44	1.44	1.34	1.41
1032	NASDAQ	AMED	Wed, Sep 29, 1999	1.50	1.50	1.34	1.34
1031	NASDAQ	AMED	Mon, Sep 27, 1999	1.37	1.50	1.37	1.50
1030	NASDAQ	AMED	Thu, Sep 23, 1999	1.44	1.44	1.44	1.44
1029	NASDAQ	AMED	Wed, Sep 22, 1999	1.56	1.56	1.44	1.44
1028	NASDAQ	AMED	Tue, Sep 21, 1999	1.56	1.63	1.50	1.56
1027	NASDAQ	AMED	Mon, Sep 20, 1999	1.37	1.37	1.37	1.37
1026	NASDAQ	AMED	Fri, Sep 17, 1999	1.37	1.56	1.37	1.56
1025	NASDAQ	AMED	Thu, Sep 16, 1999	1.37	1.44	1.37	1.44
1024	NASDAQ	AMED	Wed, Sep 15, 1999	1.25	1.44	1.25	1.44
1023	NASDAQ	AMED	Tue, Sep 14, 1999	1.25	1.31	1.13	1.13
1022	NASDAQ	AMED	Mon, Sep 13, 1999	1.13	1.16	1.09	1.16
1021	NASDAQ	AMED	Fri, Sep 10, 1999	1.25	1.31	1.13	1.25
1020	NASDAQ	AMED	Thu, Sep 9, 1999	1.81	1.81	1.31	1.31
1019	NASDAQ	AMED	Wed, Sep 8, 1999	1.69	1.69	1.69	1.69
1018	NASDAQ	AMED	Tue, Sep 7, 1999	1.69	1.88	1.69	1.69
1017	NASDAQ	AMED	Fri, Sep 3, 1999	1.81	1.81	1.69	1.69
1016	NASDAQ	AMED	Thu, Sep 2, 1999	1.75	1.94	1.75	1.94
1015	NASDAQ	AMED	Wed, Sep 1, 1999	1.88	1.88	1.75	1.75
1014	NASDAQ	AMED	Tue, Aug 31, 1999	1.88	1.94	1.75	1.94
1013	NASDAQ	AMED	Mon, Aug 30, 1999	1.81	1.81	1.81	1.81
1012	NASDAQ	AMED	Fri, Aug 27, 1999	1.94	1.94	1.75	1.88
1011	NASDAQ	AMED	Wed, Aug 25, 1999	1.63	1.88	1.63	1.88
1010	NASDAQ	AMED	Tue, Aug 24, 1999	1.63	2.00	1.63	1.63
1009	NASDAQ	AMED	Mon, Aug 23, 1999	1.81	1.81	1.81	1.81
1008	NASDAQ	AMED	Fri, Aug 20, 1999	1.88	1.88	1.88	1.88
1007	NASDAQ	AMED	Thu, Aug 19, 1999	1.88	1.88	1.88	1.88
1006	NASDAQ	AMED	Wed, Aug 18, 1999	1.88	2.06	1.88	1.88
1005	NASDAQ	AMED	Tue, Aug 17, 1999	1.88	2.00	1.75	2.00
1004	NASDAQ	AMED	Mon, Aug 16, 1999	1.75	2.06	1.63	2.05
1003	NASDAQ	AMED	Fri, Aug 13, 1999	1.75	1.75	1.75	1.75
1002	NASDAQ	AMED	Thu, Aug 12, 1999	1.63	1.88	1.63	1.88
1001	NASDAQ	AMED	Wed, Aug 11, 1999	1.69	1.75	1.56	1.75
1000	NASDAQ	AMED	Tue, Aug 10, 1999	1.69	1.81	1.69	1.75
999	NASDAQ	AMED	Mon, Aug 9, 1999	1.63	1.69	1.59	1.63
998	NASDAQ	AMED	Fri, Aug 6, 1999	1.37	1.63	1.37	1.56
997	NASDAQ	AMED	Thu, Aug 5, 1999	1.25	1.63	1.25	1.50
996	NASDAQ	AMED	Wed, Aug 4, 1999	1.37	1.50	1.25	1.25
995	NASDAQ	AMED	Tue, Aug 3, 1999	1.31	1.31	1.31	1.31
994	NASDAQ	AMED	Fri, Jul 30, 1999	1.37	1.37	1.13	1.13
993	NASDAQ	AMED	Wed, Jul 28, 1999	1.25	1.25	1.06	1.06
992	NASDAQ	AMED	Tue, Jul 27, 1999	1.25	1.25	1.25	1.25
991	NASDAQ	AMED	Mon, Jul 26, 1999	1.44	1.44	1.37	1.37
990	NASDAQ	AMED	Fri, Jul 23, 1999	1.56	1.63	1.50	1.63
989	NASDAQ	AMED	Thu, Jul 22, 1999	1.50	1.50	1.50	1.50
988	NASDAQ	AMED	Wed, Jul 21, 1999	1.31	1.63	1.31	1.63
987	NASDAQ	AMED	Tue, Jul 20, 1999	1.31	1.31	1.31	1.31
986	NASDAQ	AMED	Mon, Jul 19, 1999	1.50	1.50	1.31	1.31
985	NASDAQ	AMED	Fri, Jul 16, 1999	1.69	1.75	1.63	1.63
984	NASDAQ	AMED	Thu, Jul 15, 1999	1.63	1.69	1.63	1.69
983	NASDAQ	AMED	Wed, Jul 14, 1999	1.75	1.75	1.63	1.63
982	NASDAQ	AMED	Fri, Jul 9, 1999	1.81	1.88	1.81	1.88
981	NASDAQ	AMED	Thu, Jul 8, 1999	1.66	1.66	1.66	1.66
980	NASDAQ	AMED	Wed, Jul 7, 1999	1.91	2.00	1.91	1.91
979	NASDAQ	AMED	Fri, Jul 2, 1999	1.91	2.00	1.91	2.00
978	NASDAQ	AMED	Wed, Jun 30, 1999	1.91	2.00	1.91	2.00
977	NASDAQ	AMED	Tue, Jun 29, 1999	1.50	2.00	1.50	1.94
976	NASDAQ	AMED	Mon, Jun 28, 1999	1.75	1.75	1.09	1.50
975	NASDAQ	AMED	Fri, Jun 25, 1999	1.94	1.94	1.94	1.94
974	NASDAQ	AMED	Thu, Jun 24, 1999	1.88	1.88	1.69	1.75
973	NASDAQ	AMED	Wed, Jun 23, 1999	2.00	2.00	1.75	1.88
972	NASDAQ	AMED	Tue, Jun 22, 1999	2.00	2.00	1.88	1.88
971	NASDAQ	AMED	Mon, Jun 21, 1999	1.75	1.84	1.75	1.84
970	NASDAQ	AMED	Fri, Jun 18, 1999	2.00	2.00	1.88	1.88
969	NASDAQ	AMED	Wed, Jun 16, 1999	2.00	2.00	2.00	2.00
968	NASDAQ	AMED	Tue, Jun 15, 1999	1.94	1.94	1.81	1.88
967	NASDAQ	AMED	Mon, Jun 14, 1999	2.00	2.06	1.88	1.88
966	NASDAQ	AMED	Fri, Jun 11, 1999	2.06	2.06	2.06	2.06
965	NASDAQ	AMED	Thu, Jun 10, 1999	2.06	2.06	2.06	2.06
964	NASDAQ	AMED	Tue, Jun 8, 1999	2.13	2.25	2.06	2.06
963	NASDAQ	AMED	Mon, Jun 7, 1999	2.00	2.00	2.00	2.00
962	NASDAQ	AMED	Fri, Jun 4, 1999	2.00	2.00	2.00	2.00
961	NASDAQ	AMED	Thu, Jun 3, 1999	2.13	2.19	2.06	2.06
960	NASDAQ	AMED	Wed, Jun 2, 1999	2.25	2.25	2.25	2.25
959	NASDAQ	AMED	Tue, Jun 1, 1999	2.13	2.16	2.06	2.13
958	NASDAQ	AMED	Fri, May 28, 1999	2.19	2.31	2.19	2.31
957	NASDAQ	AMED	Thu, May 27, 1999	2.38	2.38	2.06	2.25
956	NASDAQ	AMED	Wed, May 26, 1999	2.19	2.25	2.06	2.13
955	NASDAQ	AMED	Tue, May 25, 1999	2.25	2.25	2.13	2.13
954	NASDAQ	AMED	Mon, May 24, 1999	2.00	2.13	2.00	2.00
953	NASDAQ	AMED	Fri, May 21, 1999	1.75	2.00	1.75	2.00
952	NASDAQ	AMED	Thu, May 20, 1999	1.75	1.94	1.75	1.94
951	NASDAQ	AMED	Wed, May 19, 1999	1.50	1.81	1.37	1.63
950	NASDAQ	AMED	Tue, May 18, 1999	1.37	1.69	1.37	1.50
949	NASDAQ	AMED	Mon, May 17, 1999	1.19	1.19	1.19	1.19
948	NASDAQ	AMED	Fri, May 14, 1999	1.06	1.25	1.06	1.25
947	NASDAQ	AMED	Thu, May 13, 1999	1.03	1.03	1.03	1.03
946	NASDAQ	AMED	Wed, May 12, 1999	1.19	1.19	1.09	1.09
945	NASDAQ	AMED	Tue, May 11, 1999	1.13	1.13	1.13	1.13
944	NASDAQ	AMED	Mon, May 10, 1999	1.13	1.13	1.13	1.13
943	NASDAQ	AMED	Fri, May 7, 1999	1.19	1.19	1.03	1.06
942	NASDAQ	AMED	Thu, May 6, 1999	1.37	1.37	1.03	1.03
941	NASDAQ	AMED	Wed, May 5, 1999	1.37	1.37	1.37	1.37
940	NASDAQ	AMED	Tue, May 4, 1999	1.50	1.50	1.37	1.44
939	NASDAQ	AMED	Mon, May 3, 1999	1.50	1.56	1.50	1.56
938	NASDAQ	AMED	Fri, Apr 30, 1999	1.63	1.63	1.63	1.63
937	NASDAQ	AMED	Thu, Apr 29, 1999	1.63	1.63	1.31	1.31
936	NASDAQ	AMED	Tue, Apr 27, 1999	1.37	1.37	1.37	1.37
935	NASDAQ	AMED	Fri, Apr 23, 1999	1.50	1.50	1.37	1.50
934	NASDAQ	AMED	Thu, Apr 22, 1999	1.50	1.50	1.50	1.50
933	NASDAQ	AMED	Wed, Apr 21, 1999	1.50	1.50	1.50	1.50
932	NASDAQ	AMED	Tue, Apr 20, 1999	1.50	1.50	1.31	1.50
931	NASDAQ	AMED	Mon, Apr 19, 1999	1.56	1.63	1.56	1.56
930	NASDAQ	AMED	Fri, Apr 16, 1999	1.50	1.69	1.50	1.63
929	NASDAQ	AMED	Thu, Apr 15, 1999	1.69	1.69	1.69	1.69
928	NASDAQ	AMED	Wed, Apr 14, 1999	1.75	1.75	1.75	1.75
927	NASDAQ	AMED	Tue, Apr 13, 1999	1.56	1.88	1.56	1.63
926	NASDAQ	AMED	Mon, Apr 12, 1999	1.63	1.88	1.56	1.56
925	NASDAQ	AMED	Fri, Apr 9, 1999	1.69	1.69	1.56	1.56
924	NASDAQ	AMED	Thu, Apr 8, 1999	1.88	1.88	1.69	1.88
923	NASDAQ	AMED	Wed, Apr 7, 1999	1.75	1.88	1.63	1.88
922	NASDAQ	AMED	Tue, Apr 6, 1999	1.37	1.75	1.19	1.75
921	NASDAQ	AMED	Mon, Apr 5, 1999	2.44	2.44	0.75	1.25
920	NASDAQ	AMED	Wed, Mar 31, 1999	2.31	2.50	2.25	2.50
919	NASDAQ	AMED	Tue, Mar 30, 1999	2.44	2.44	2.25	2.25
918	NASDAQ	AMED	Mon, Mar 29, 1999	2.25	2.44	2.25	2.44
917	NASDAQ	AMED	Fri, Mar 26, 1999	2.31	2.38	2.19	2.19
916	NASDAQ	AMED	Thu, Mar 25, 1999	2.22	2.22	2.22	2.22
915	NASDAQ	AMED	Wed, Mar 24, 1999	2.22	2.25	2.22	2.25
914	NASDAQ	AMED	Mon, Mar 22, 1999	2.31	2.31	2.25	2.25
913	NASDAQ	AMED	Fri, Mar 19, 1999	2.25	2.25	2.25	2.25
912	NASDAQ	AMED	Thu, Mar 18, 1999	2.22	2.31	2.22	2.31
911	NASDAQ	AMED	Wed, Mar 17, 1999	2.19	2.25	2.19	2.19
910	NASDAQ	AMED	Tue, Mar 16, 1999	2.19	2.25	2.19	2.19
909	NASDAQ	AMED	Mon, Mar 15, 1999	2.31	2.31	2.19	2.19
908	NASDAQ	AMED	Fri, Mar 12, 1999	2.50	2.50	2.44	2.47
907	NASDAQ	AMED	Thu, Mar 11, 1999	2.38	2.38	2.38	2.38
906	NASDAQ	AMED	Wed, Mar 10, 1999	2.38	2.38	2.38	2.38
905	NASDAQ	AMED	Tue, Mar 9, 1999	2.19	2.38	2.13	2.31
904	NASDAQ	AMED	Mon, Mar 8, 1999	2.19	2.19	1.94	1.94
903	NASDAQ	AMED	Wed, Mar 3, 1999	2.19	2.19	2.19	2.19
902	NASDAQ	AMED	Tue, Mar 2, 1999	2.19	2.19	2.19	2.19
901	NASDAQ	AMED	Mon, Mar 1, 1999	2.13	2.25	2.13	2.19
900	NASDAQ	AMED	Wed, Feb 24, 1999	2.13	2.13	2.00	2.00
899	NASDAQ	AMED	Tue, Feb 23, 1999	1.94	2.13	1.94	2.00
898	NASDAQ	AMED	Fri, Feb 19, 1999	1.94	1.94	1.94	1.94
897	NASDAQ	AMED	Thu, Feb 18, 1999	1.88	1.88	1.88	1.88
896	NASDAQ	AMED	Wed, Feb 17, 1999	2.13	2.13	2.00	2.00
895	NASDAQ	AMED	Tue, Feb 16, 1999	2.31	2.50	2.13	2.13
894	NASDAQ	AMED	Fri, Feb 12, 1999	2.25	2.31	2.19	2.31
893	NASDAQ	AMED	Thu, Feb 11, 1999	1.88	1.88	1.88	1.88
892	NASDAQ	AMED	Wed, Feb 10, 1999	1.81	2.00	1.81	1.88
891	NASDAQ	AMED	Tue, Feb 9, 1999	2.00	2.25	2.00	2.00
890	NASDAQ	AMED	Mon, Feb 8, 1999	2.06	2.25	2.06	2.13
889	NASDAQ	AMED	Thu, Feb 4, 1999	2.31	2.31	2.06	2.25
888	NASDAQ	AMED	Tue, Feb 2, 1999	2.25	2.44	2.25	2.44
887	NASDAQ	AMED	Mon, Feb 1, 1999	2.31	2.31	2.31	2.31
886	NASDAQ	AMED	Fri, Jan 29, 1999	2.44	2.44	2.44	2.44
885	NASDAQ	AMED	Thu, Jan 28, 1999	2.50	2.50	2.25	2.31
884	NASDAQ	AMED	Wed, Jan 27, 1999	2.44	2.63	2.44	2.44
883	NASDAQ	AMED	Tue, Jan 26, 1999	2.69	2.69	2.69	2.69
882	NASDAQ	AMED	Mon, Jan 25, 1999	2.50	2.81	2.50	2.81
881	NASDAQ	AMED	Fri, Jan 22, 1999	2.69	2.69	2.13	2.25
880	NASDAQ	AMED	Thu, Jan 21, 1999	2.69	2.69	2.69	2.69
879	NASDAQ	AMED	Tue, Jan 19, 1999	2.75	2.88	2.75	2.88
878	NASDAQ	AMED	Fri, Jan 15, 1999	2.88	2.94	2.88	2.88
877	NASDAQ	AMED	Thu, Jan 14, 1999	2.81	2.88	2.81	2.81
876	NASDAQ	AMED	Wed, Jan 13, 1999	3.13	3.13	2.75	3.00
875	NASDAQ	AMED	Mon, Jan 11, 1999	2.88	2.88	2.88	2.88
874	NASDAQ	AMED	Fri, Jan 8, 1999	3.00	3.03	2.94	3.00
873	NASDAQ	AMED	Thu, Jan 7, 1999	3.19	3.19	3.00	3.00
872	NASDAQ	AMED	Wed, Jan 6, 1999	3.31	3.31	3.13	3.13
871	NASDAQ	AMED	Tue, Jan 5, 1999	3.44	3.44	3.13	3.16
870	NASDAQ	AMED	Mon, Jan 4, 1999	2.94	3.50	2.94	3.19
869	NASDAQ	AMED	Thu, Dec 31, 1998	2.88	3.06	2.88	2.88
868	NASDAQ	AMED	Wed, Dec 30, 1998	3.25	3.25	2.75	3.06
867	NASDAQ	AMED	Tue, Dec 29, 1998	3.25	3.25	2.88	3.00
866	NASDAQ	AMED	Mon, Dec 28, 1998	3.19	3.56	2.69	2.75
865	NASDAQ	AMED	Thu, Dec 24, 1998	3.25	3.25	3.19	3.19
864	NASDAQ	AMED	Wed, Dec 23, 1998	3.38	3.38	3.38	3.38
863	NASDAQ	AMED	Tue, Dec 22, 1998	3.56	3.56	3.19	3.25
862	NASDAQ	AMED	Mon, Dec 21, 1998	4.00	4.00	2.84	3.56
861	NASDAQ	AMED	Fri, Dec 18, 1998	1.88	2.59	1.88	2.28
860	NASDAQ	AMED	Thu, Dec 17, 1998	1.81	1.94	1.81	1.94
859	NASDAQ	AMED	Wed, Dec 16, 1998	1.88	1.88	1.88	1.88
858	NASDAQ	AMED	Tue, Dec 15, 1998	2.00	2.00	1.94	2.00
857	NASDAQ	AMED	Mon, Dec 14, 1998	1.94	2.00	1.94	2.00
856	NASDAQ	AMED	Fri, Dec 11, 1998	2.00	2.06	1.94	1.94
855	NASDAQ	AMED	Thu, Dec 10, 1998	2.06	2.13	2.06	2.13
854	NASDAQ	AMED	Wed, Dec 9, 1998	2.13	2.25	2.00	2.00
853	NASDAQ	AMED	Tue, Dec 8, 1998	2.19	2.25	2.06	2.06
852	NASDAQ	AMED	Mon, Dec 7, 1998	2.00	2.06	2.00	2.06
851	NASDAQ	AMED	Fri, Dec 4, 1998	2.44	2.44	2.00	2.00
850	NASDAQ	AMED	Thu, Dec 3, 1998	2.19	2.25	2.19	2.19
849	NASDAQ	AMED	Wed, Dec 2, 1998	2.00	2.00	2.00	2.00
848	NASDAQ	AMED	Tue, Dec 1, 1998	2.38	2.38	2.13	2.13
847	NASDAQ	AMED	Mon, Nov 30, 1998	2.03	3.25	2.03	2.50
846	NASDAQ	AMED	Wed, Nov 25, 1998	1.97	2.00	1.72	1.97
845	NASDAQ	AMED	Tue, Nov 24, 1998	2.13	2.13	1.97	1.97
844	NASDAQ	AMED	Mon, Nov 23, 1998	2.25	2.25	2.00	2.13
843	NASDAQ	AMED	Fri, Nov 20, 1998	2.38	2.38	2.31	2.38
842	NASDAQ	AMED	Thu, Nov 19, 1998	2.06	2.06	2.06	2.06
841	NASDAQ	AMED	Wed, Nov 18, 1998	2.44	2.44	2.31	2.31
840	NASDAQ	AMED	Tue, Nov 17, 1998	1.81	2.63	1.81	2.44
839	NASDAQ	AMED	Mon, Nov 16, 1998	1.69	1.69	1.69	1.69
838	NASDAQ	AMED	Fri, Nov 13, 1998	1.69	1.69	1.69	1.69
837	NASDAQ	AMED	Thu, Nov 12, 1998	1.75	1.81	1.69	1.75
836	NASDAQ	AMED	Wed, Nov 11, 1998	1.75	1.75	1.72	1.75
835	NASDAQ	AMED	Tue, Nov 10, 1998	1.81	1.81	1.63	1.75
834	NASDAQ	AMED	Mon, Nov 9, 1998	1.94	1.94	1.94	1.94
833	NASDAQ	AMED	Fri, Nov 6, 1998	2.13	2.13	1.88	2.03
832	NASDAQ	AMED	Thu, Nov 5, 1998	2.06	2.06	2.06	2.06
831	NASDAQ	AMED	Wed, Nov 4, 1998	2.00	2.00	2.00	2.00
830	NASDAQ	AMED	Tue, Nov 3, 1998	1.81	2.06	1.81	2.00
829	NASDAQ	AMED	Mon, Nov 2, 1998	1.72	1.75	1.72	1.75
828	NASDAQ	AMED	Fri, Oct 30, 1998	1.81	1.81	1.75	1.75
827	NASDAQ	AMED	Thu, Oct 29, 1998	1.75	2.00	1.75	1.75
826	NASDAQ	AMED	Wed, Oct 28, 1998	1.94	2.25	1.63	1.63
825	NASDAQ	AMED	Tue, Oct 27, 1998	1.63	1.88	1.63	1.88
824	NASDAQ	AMED	Mon, Oct 26, 1998	1.88	1.88	1.88	1.88
823	NASDAQ	AMED	Fri, Oct 23, 1998	1.63	1.88	1.50	1.50
822	NASDAQ	AMED	Thu, Oct 22, 1998	1.88	1.88	1.88	1.88
821	NASDAQ	AMED	Wed, Oct 21, 1998	1.94	1.94	1.94	1.94
820	NASDAQ	AMED	Tue, Oct 20, 1998	1.75	2.00	1.75	2.00
819	NASDAQ	AMED	Mon, Oct 19, 1998	2.25	2.25	2.25	2.25
818	NASDAQ	AMED	Fri, Oct 16, 1998	2.00	2.00	2.00	2.00
817	NASDAQ	AMED	Wed, Oct 14, 1998	1.75	1.75	1.75	1.75
816	NASDAQ	AMED	Tue, Oct 13, 1998	2.00	2.25	2.00	2.25
815	NASDAQ	AMED	Fri, Oct 9, 1998	2.25	2.25	2.25	2.25
814	NASDAQ	AMED	Thu, Oct 8, 1998	2.38	2.50	2.25	2.25
813	NASDAQ	AMED	Wed, Oct 7, 1998	2.50	2.50	2.50	2.50
812	NASDAQ	AMED	Tue, Oct 6, 1998	1.94	2.38	1.94	2.38
811	NASDAQ	AMED	Wed, Sep 30, 1998	2.25	2.25	2.00	2.00
810	NASDAQ	AMED	Tue, Sep 29, 1998	3.00	3.00	2.50	2.88
809	NASDAQ	AMED	Mon, Sep 28, 1998	2.31	2.31	2.31	2.31
808	NASDAQ	AMED	Fri, Sep 25, 1998	2.44	2.44	2.31	2.31
807	NASDAQ	AMED	Wed, Sep 23, 1998	2.13	2.31	2.13	2.31
806	NASDAQ	AMED	Tue, Sep 22, 1998	2.00	2.00	2.00	2.00
805	NASDAQ	AMED	Mon, Sep 21, 1998	1.88	2.00	1.88	1.94
804	NASDAQ	AMED	Fri, Sep 18, 1998	2.13	2.13	1.94	2.00
803	NASDAQ	AMED	Thu, Sep 17, 1998	2.19	2.19	2.13	2.13
802	NASDAQ	AMED	Tue, Sep 15, 1998	2.38	2.38	1.88	1.88
801	NASDAQ	AMED	Mon, Sep 14, 1998	2.13	2.38	2.13	2.25
800	NASDAQ	AMED	Fri, Sep 11, 1998	2.06	2.50	2.06	2.50
799	NASDAQ	AMED	Thu, Sep 10, 1998	2.00	2.00	2.00	2.00
798	NASDAQ	AMED	Wed, Sep 9, 1998	2.19	2.25	2.06	2.06
797	NASDAQ	AMED	Tue, Sep 8, 1998	2.13	2.13	2.06	2.13
796	NASDAQ	AMED	Fri, Sep 4, 1998	2.00	2.06	1.94	2.06
795	NASDAQ	AMED	Thu, Sep 3, 1998	1.88	2.13	1.88	2.00
794	NASDAQ	AMED	Wed, Sep 2, 1998	1.88	1.88	1.75	1.75
793	NASDAQ	AMED	Tue, Sep 1, 1998	1.81	1.81	1.50	1.50
792	NASDAQ	AMED	Mon, Aug 31, 1998	2.00	2.00	1.50	1.63
791	NASDAQ	AMED	Fri, Aug 28, 1998	2.00	2.00	2.00	2.00
790	NASDAQ	AMED	Thu, Aug 27, 1998	2.00	2.00	1.81	1.81
789	NASDAQ	AMED	Wed, Aug 26, 1998	1.94	2.13	1.75	2.13
788	NASDAQ	AMED	Tue, Aug 25, 1998	2.50	2.50	1.88	2.00
787	NASDAQ	AMED	Mon, Aug 24, 1998	2.38	2.50	2.19	2.50
786	NASDAQ	AMED	Fri, Aug 21, 1998	2.25	2.50	2.00	2.50
785	NASDAQ	AMED	Thu, Aug 20, 1998	2.25	2.25	2.13	2.25
784	NASDAQ	AMED	Wed, Aug 19, 1998	2.25	2.25	2.25	2.25
783	NASDAQ	AMED	Tue, Aug 18, 1998	2.06	2.25	1.81	2.19
782	NASDAQ	AMED	Fri, Aug 14, 1998	2.94	2.94	2.25	2.63
781	NASDAQ	AMED	Thu, Aug 13, 1998	2.94	2.94	2.94	2.94
780	NASDAQ	AMED	Wed, Aug 12, 1998	3.00	3.00	3.00	3.00
779	NASDAQ	AMED	Tue, Aug 11, 1998	3.00	3.00	3.00	3.00
778	NASDAQ	AMED	Mon, Aug 10, 1998	3.13	3.13	3.00	3.00
777	NASDAQ	AMED	Fri, Aug 7, 1998	3.00	3.00	3.00	3.00
776	NASDAQ	AMED	Tue, Aug 4, 1998	3.19	3.19	2.88	2.88
775	NASDAQ	AMED	Mon, Aug 3, 1998	3.00	3.00	3.00	3.00
774	NASDAQ	AMED	Fri, Jul 31, 1998	3.19	3.19	3.06	3.06
773	NASDAQ	AMED	Thu, Jul 30, 1998	3.13	3.13	2.81	2.81
772	NASDAQ	AMED	Wed, Jul 29, 1998	3.19	3.19	2.81	3.00
771	NASDAQ	AMED	Tue, Jul 28, 1998	3.00	3.19	2.88	2.94
770	NASDAQ	AMED	Mon, Jul 27, 1998	2.78	2.88	2.69	2.88
769	NASDAQ	AMED	Fri, Jul 24, 1998	2.38	2.81	2.38	2.78
768	NASDAQ	AMED	Thu, Jul 23, 1998	2.69	2.69	2.25	2.38
767	NASDAQ	AMED	Wed, Jul 22, 1998	2.69	2.81	2.69	2.72
766	NASDAQ	AMED	Tue, Jul 21, 1998	3.00	3.00	2.75	2.81
765	NASDAQ	AMED	Mon, Jul 20, 1998	2.75	3.00	2.75	2.81
764	NASDAQ	AMED	Fri, Jul 17, 1998	3.00	3.06	2.75	2.88
763	NASDAQ	AMED	Thu, Jul 16, 1998	3.13	3.25	3.03	3.13
762	NASDAQ	AMED	Wed, Jul 15, 1998	3.38	3.38	3.00	3.13
761	NASDAQ	AMED	Tue, Jul 14, 1998	3.75	3.75	3.44	3.50
760	NASDAQ	AMED	Mon, Jul 13, 1998	3.63	3.69	3.63	3.69
759	NASDAQ	AMED	Fri, Jul 10, 1998	3.88	3.88	3.50	3.81
758	NASDAQ	AMED	Thu, Jul 9, 1998	3.88	4.00	3.88	4.00
757	NASDAQ	AMED	Wed, Jul 8, 1998	4.13	4.13	4.06	4.06
756	NASDAQ	AMED	Tue, Jul 7, 1998	4.25	4.25	4.00	4.13
755	NASDAQ	AMED	Mon, Jul 6, 1998	4.00	4.00	4.00	4.00
754	NASDAQ	AMED	Thu, Jul 2, 1998	4.13	4.13	3.88	3.88
753	NASDAQ	AMED	Wed, Jul 1, 1998	4.13	4.25	4.13	4.19
752	NASDAQ	AMED	Tue, Jun 30, 1998	4.06	4.38	4.06	4.38
751	NASDAQ	AMED	Mon, Jun 29, 1998	4.13	4.25	4.00	4.25
750	NASDAQ	AMED	Fri, Jun 26, 1998	3.88	3.88	3.88	3.88
749	NASDAQ	AMED	Thu, Jun 25, 1998	4.00	4.06	3.88	3.88
748	NASDAQ	AMED	Wed, Jun 24, 1998	4.13	4.25	4.00	4.00
747	NASDAQ	AMED	Tue, Jun 23, 1998	4.00	4.06	4.00	4.06
746	NASDAQ	AMED	Mon, Jun 22, 1998	4.06	4.13	4.00	4.13
745	NASDAQ	AMED	Fri, Jun 19, 1998	4.13	4.13	4.06	4.06
744	NASDAQ	AMED	Thu, Jun 18, 1998	4.06	4.25	4.06	4.09
743	NASDAQ	AMED	Wed, Jun 17, 1998	4.00	4.06	3.94	3.94
742	NASDAQ	AMED	Tue, Jun 16, 1998	3.88	3.88	3.88	3.88
741	NASDAQ	AMED	Fri, Jun 12, 1998	4.00	4.06	3.88	4.06
740	NASDAQ	AMED	Thu, Jun 11, 1998	4.19	4.19	4.00	4.06
739	NASDAQ	AMED	Wed, Jun 10, 1998	4.19	4.19	4.13	4.13
738	NASDAQ	AMED	Tue, Jun 9, 1998	4.19	4.25	4.06	4.06
737	NASDAQ	AMED	Mon, Jun 8, 1998	4.06	4.19	4.06	4.19
736	NASDAQ	AMED	Thu, Jun 4, 1998	4.06	4.13	4.00	4.13
735	NASDAQ	AMED	Wed, Jun 3, 1998	4.06	4.25	4.06	4.19
734	NASDAQ	AMED	Tue, Jun 2, 1998	4.19	4.19	4.06	4.19
733	NASDAQ	AMED	Mon, Jun 1, 1998	4.06	4.25	4.00	4.25
732	NASDAQ	AMED	Fri, May 29, 1998	4.25	4.25	4.00	4.09
731	NASDAQ	AMED	Thu, May 28, 1998	4.13	4.13	4.06	4.06
730	NASDAQ	AMED	Wed, May 27, 1998	4.06	4.25	4.06	4.13
729	NASDAQ	AMED	Tue, May 26, 1998	4.00	4.25	3.75	4.13
728	NASDAQ	AMED	Fri, May 22, 1998	3.94	4.13	3.94	4.13
727	NASDAQ	AMED	Thu, May 21, 1998	4.06	4.06	3.81	4.00
726	NASDAQ	AMED	Wed, May 20, 1998	3.94	4.00	3.94	4.00
725	NASDAQ	AMED	Tue, May 19, 1998	3.94	4.00	3.94	4.00
724	NASDAQ	AMED	Mon, May 18, 1998	4.00	4.00	3.63	3.81
723	NASDAQ	AMED	Fri, May 15, 1998	4.13	4.38	4.13	4.25
722	NASDAQ	AMED	Thu, May 14, 1998	4.00	4.19	4.00	4.00
721	NASDAQ	AMED	Wed, May 13, 1998	4.00	4.22	4.00	4.22
720	NASDAQ	AMED	Tue, May 12, 1998	4.19	4.25	4.13	4.19
719	NASDAQ	AMED	Mon, May 11, 1998	4.25	4.25	4.25	4.25
718	NASDAQ	AMED	Fri, May 8, 1998	4.13	4.25	4.13	4.25
717	NASDAQ	AMED	Thu, May 7, 1998	4.38	4.38	4.13	4.13
716	NASDAQ	AMED	Wed, May 6, 1998	4.25	4.38	4.13	4.25
715	NASDAQ	AMED	Tue, May 5, 1998	3.75	4.38	3.75	4.38
714	NASDAQ	AMED	Mon, May 4, 1998	3.88	4.00	3.88	3.94
713	NASDAQ	AMED	Fri, May 1, 1998	3.94	4.13	3.94	4.06
712	NASDAQ	AMED	Thu, Apr 30, 1998	4.19	4.19	3.88	4.00
711	NASDAQ	AMED	Wed, Apr 29, 1998	4.06	4.13	4.00	4.00
710	NASDAQ	AMED	Tue, Apr 28, 1998	4.00	4.13	3.88	3.88
709	NASDAQ	AMED	Mon, Apr 27, 1998	4.00	4.00	3.88	4.00
708	NASDAQ	AMED	Fri, Apr 24, 1998	4.13	4.19	4.13	4.19
707	NASDAQ	AMED	Thu, Apr 23, 1998	4.25	4.25	4.13	4.13
706	NASDAQ	AMED	Wed, Apr 22, 1998	4.13	4.25	4.13	4.13
705	NASDAQ	AMED	Tue, Apr 21, 1998	4.03	4.19	4.03	4.13
704	NASDAQ	AMED	Mon, Apr 20, 1998	4.00	4.19	4.00	4.16
703	NASDAQ	AMED	Fri, Apr 17, 1998	4.38	4.38	4.25	4.25
702	NASDAQ	AMED	Thu, Apr 16, 1998	4.38	4.50	4.25	4.38
701	NASDAQ	AMED	Wed, Apr 15, 1998	4.44	4.50	4.31	4.50
700	NASDAQ	AMED	Tue, Apr 14, 1998	4.38	4.44	4.31	4.44
699	NASDAQ	AMED	Mon, Apr 13, 1998	4.31	4.38	4.31	4.38
698	NASDAQ	AMED	Thu, Apr 9, 1998	4.31	4.31	4.31	4.31
697	NASDAQ	AMED	Wed, Apr 8, 1998	4.31	4.38	4.31	4.38
696	NASDAQ	AMED	Tue, Apr 7, 1998	4.31	4.31	4.31	4.31
695	NASDAQ	AMED	Mon, Apr 6, 1998	4.50	4.50	4.38	4.38
694	NASDAQ	AMED	Fri, Apr 3, 1998	4.31	4.38	4.31	4.38
693	NASDAQ	AMED	Thu, Apr 2, 1998	4.44	4.44	4.31	4.31
692	NASDAQ	AMED	Wed, Apr 1, 1998	4.50	4.56	4.50	4.56
691	NASDAQ	AMED	Tue, Mar 31, 1998	4.50	4.50	4.38	4.50
690	NASDAQ	AMED	Mon, Mar 30, 1998	4.88	4.88	4.50	4.56
689	NASDAQ	AMED	Fri, Mar 27, 1998	4.75	4.88	4.56	4.69
688	NASDAQ	AMED	Thu, Mar 26, 1998	4.16	4.31	4.09	4.31
687	NASDAQ	AMED	Wed, Mar 25, 1998	4.25	4.25	4.06	4.13
686	NASDAQ	AMED	Tue, Mar 24, 1998	4.00	4.13	4.00	4.00
685	NASDAQ	AMED	Mon, Mar 23, 1998	4.13	4.13	3.94	3.94
684	NASDAQ	AMED	Fri, Mar 20, 1998	4.00	4.00	4.00	4.00
683	NASDAQ	AMED	Thu, Mar 19, 1998	4.00	4.00	4.00	4.00
682	NASDAQ	AMED	Wed, Mar 18, 1998	4.13	4.13	4.06	4.06
681	NASDAQ	AMED	Tue, Mar 17, 1998	4.06	4.06	4.00	4.00
680	NASDAQ	AMED	Mon, Mar 16, 1998	4.13	4.13	4.13	4.13
679	NASDAQ	AMED	Fri, Mar 13, 1998	4.13	4.25	4.00	4.00
678	NASDAQ	AMED	Thu, Mar 12, 1998	4.00	4.00	4.00	4.00
677	NASDAQ	AMED	Wed, Mar 11, 1998	4.13	4.13	4.00	4.00
676	NASDAQ	AMED	Tue, Mar 10, 1998	3.94	4.13	3.94	4.00
675	NASDAQ	AMED	Mon, Mar 9, 1998	3.88	4.00	3.88	4.00
674	NASDAQ	AMED	Fri, Mar 6, 1998	4.00	4.00	3.88	3.94
673	NASDAQ	AMED	Thu, Mar 5, 1998	4.00	4.13	3.88	4.00
672	NASDAQ	AMED	Wed, Mar 4, 1998	4.00	4.00	3.81	3.81
671	NASDAQ	AMED	Tue, Mar 3, 1998	4.00	4.00	3.75	4.00
670	NASDAQ	AMED	Mon, Mar 2, 1998	4.13	4.13	4.06	4.06
669	NASDAQ	AMED	Fri, Feb 27, 1998	4.13	4.25	4.06	4.13
668	NASDAQ	AMED	Thu, Feb 26, 1998	4.50	4.56	4.13	4.13
667	NASDAQ	AMED	Wed, Feb 25, 1998	4.31	4.38	4.31	4.34
666	NASDAQ	AMED	Tue, Feb 24, 1998	4.75	4.75	4.31	4.31
665	NASDAQ	AMED	Mon, Feb 23, 1998	4.50	4.50	4.38	4.50
664	NASDAQ	AMED	Thu, Feb 19, 1998	4.38	4.38	4.38	4.38
663	NASDAQ	AMED	Tue, Feb 17, 1998	4.63	4.63	4.38	4.38
662	NASDAQ	AMED	Fri, Feb 13, 1998	4.50	4.75	4.50	4.75
661	NASDAQ	AMED	Thu, Feb 12, 1998	4.50	4.75	4.31	4.75
660	NASDAQ	AMED	Wed, Feb 11, 1998	4.38	4.50	4.38	4.50
659	NASDAQ	AMED	Tue, Feb 10, 1998	4.75	4.75	4.50	4.50
658	NASDAQ	AMED	Mon, Feb 9, 1998	4.50	4.75	4.50	4.75
657	NASDAQ	AMED	Fri, Feb 6, 1998	4.63	4.63	4.50	4.50
656	NASDAQ	AMED	Thu, Feb 5, 1998	4.56	4.63	4.56	4.63
655	NASDAQ	AMED	Wed, Feb 4, 1998	4.81	4.81	4.63	4.63
654	NASDAQ	AMED	Tue, Feb 3, 1998	5.00	5.00	4.88	4.88
653	NASDAQ	AMED	Mon, Feb 2, 1998	5.25	5.25	5.00	5.06
652	NASDAQ	AMED	Fri, Jan 30, 1998	5.06	5.19	5.06	5.19
651	NASDAQ	AMED	Thu, Jan 29, 1998	4.88	5.00	4.88	5.00
650	NASDAQ	AMED	Wed, Jan 28, 1998	5.06	5.06	4.88	4.88
649	NASDAQ	AMED	Tue, Jan 27, 1998	4.88	5.06	4.88	5.06
648	NASDAQ	AMED	Mon, Jan 26, 1998	4.69	5.00	4.69	5.00
647	NASDAQ	AMED	Fri, Jan 23, 1998	4.44	4.56	4.44	4.56
646	NASDAQ	AMED	Thu, Jan 22, 1998	4.53	4.53	4.38	4.38
645	NASDAQ	AMED	Wed, Jan 21, 1998	4.50	4.75	4.44	4.56
644	NASDAQ	AMED	Tue, Jan 20, 1998	4.63	4.63	4.38	4.38
643	NASDAQ	AMED	Fri, Jan 16, 1998	4.50	4.50	4.44	4.50
642	NASDAQ	AMED	Thu, Jan 15, 1998	4.63	4.63	4.38	4.44
641	NASDAQ	AMED	Wed, Jan 14, 1998	4.50	4.63	4.38	4.56
640	NASDAQ	AMED	Tue, Jan 13, 1998	4.63	4.63	4.50	4.50
639	NASDAQ	AMED	Mon, Jan 12, 1998	4.75	4.75	4.50	4.50
638	NASDAQ	AMED	Fri, Jan 9, 1998	5.00	5.13	4.63	4.69
637	NASDAQ	AMED	Thu, Jan 8, 1998	5.00	5.00	4.69	5.00
636	NASDAQ	AMED	Wed, Jan 7, 1998	4.75	4.88	4.69	4.69
635	NASDAQ	AMED	Tue, Jan 6, 1998	4.75	4.75	4.56	4.75
634	NASDAQ	AMED	Mon, Jan 5, 1998	4.63	5.00	4.63	4.63
633	NASDAQ	AMED	Fri, Jan 2, 1998	4.75	4.75	4.50	4.50
632	NASDAQ	AMED	Wed, Dec 31, 1997	4.63	4.75	4.50	4.50
631	NASDAQ	AMED	Tue, Dec 30, 1997	4.50	4.63	4.31	4.44
630	NASDAQ	AMED	Mon, Dec 29, 1997	4.88	5.00	4.44	4.44
629	NASDAQ	AMED	Fri, Dec 26, 1997	4.88	4.88	4.88	4.88
628	NASDAQ	AMED	Wed, Dec 24, 1997	5.25	5.25	5.00	5.13
627	NASDAQ	AMED	Tue, Dec 23, 1997	5.13	5.38	5.00	5.13
626	NASDAQ	AMED	Mon, Dec 22, 1997	5.00	5.13	5.00	5.00
625	NASDAQ	AMED	Fri, Dec 19, 1997	5.00	5.00	5.00	5.00
624	NASDAQ	AMED	Thu, Dec 18, 1997	5.25	5.50	5.25	5.25
623	NASDAQ	AMED	Wed, Dec 17, 1997	5.13	5.38	4.88	5.38
622	NASDAQ	AMED	Tue, Dec 16, 1997	5.00	5.13	4.75	5.13
621	NASDAQ	AMED	Mon, Dec 15, 1997	5.25	5.25	4.88	5.00
620	NASDAQ	AMED	Fri, Dec 12, 1997	5.50	5.50	5.13	5.13
619	NASDAQ	AMED	Thu, Dec 11, 1997	5.38	5.63	5.25	5.25
618	NASDAQ	AMED	Wed, Dec 10, 1997	6.00	6.00	5.50	5.63
617	NASDAQ	AMED	Tue, Dec 9, 1997	5.56	5.88	5.50	5.63
616	NASDAQ	AMED	Mon, Dec 8, 1997	5.63	5.63	5.63	5.63
615	NASDAQ	AMED	Fri, Dec 5, 1997	5.75	5.75	5.75	5.75
614	NASDAQ	AMED	Thu, Dec 4, 1997	5.63	5.63	5.63	5.63
613	NASDAQ	AMED	Wed, Dec 3, 1997	5.75	5.81	5.69	5.69
612	NASDAQ	AMED	Tue, Dec 2, 1997	5.88	5.88	5.88	5.88
611	NASDAQ	AMED	Mon, Dec 1, 1997	5.63	5.63	5.63	5.63
610	NASDAQ	AMED	Fri, Nov 28, 1997	5.63	5.63	5.63	5.63
609	NASDAQ	AMED	Tue, Nov 25, 1997	5.81	5.81	5.81	5.81
608	NASDAQ	AMED	Mon, Nov 24, 1997	5.75	5.81	5.75	5.81
607	NASDAQ	AMED	Fri, Nov 21, 1997	5.88	5.88	5.63	5.63
606	NASDAQ	AMED	Thu, Nov 20, 1997	5.63	5.88	5.63	5.88
605	NASDAQ	AMED	Wed, Nov 19, 1997	5.75	5.75	5.69	5.69
604	NASDAQ	AMED	Mon, Nov 17, 1997	6.00	6.00	5.88	6.00
603	NASDAQ	AMED	Fri, Nov 14, 1997	6.00	6.00	5.88	5.88
602	NASDAQ	AMED	Thu, Nov 13, 1997	5.88	5.88	5.88	5.88
601	NASDAQ	AMED	Wed, Nov 12, 1997	5.88	6.13	5.88	6.13
600	NASDAQ	AMED	Tue, Nov 11, 1997	5.75	6.13	5.75	6.13
599	NASDAQ	AMED	Mon, Nov 10, 1997	6.25	6.25	6.00	6.00
598	NASDAQ	AMED	Fri, Nov 7, 1997	5.94	5.94	5.94	5.94
597	NASDAQ	AMED	Thu, Nov 6, 1997	5.94	5.94	5.94	5.94
596	NASDAQ	AMED	Wed, Nov 5, 1997	5.94	6.00	5.94	6.00
595	NASDAQ	AMED	Tue, Nov 4, 1997	5.94	6.13	5.94	6.00
594	NASDAQ	AMED	Mon, Nov 3, 1997	6.38	6.38	5.88	5.88
593	NASDAQ	AMED	Fri, Oct 31, 1997	6.00	6.50	6.00	6.38
592	NASDAQ	AMED	Thu, Oct 30, 1997	6.13	6.38	6.00	6.09
591	NASDAQ	AMED	Wed, Oct 29, 1997	6.25	6.38	6.06	6.38
590	NASDAQ	AMED	Tue, Oct 28, 1997	6.13	6.38	5.88	6.25
589	NASDAQ	AMED	Mon, Oct 27, 1997	6.50	6.63	6.13	6.13
588	NASDAQ	AMED	Fri, Oct 24, 1997	6.75	6.81	6.50	6.50
587	NASDAQ	AMED	Thu, Oct 23, 1997	6.38	6.69	6.00	6.69
586	NASDAQ	AMED	Wed, Oct 22, 1997	6.50	6.63	6.38	6.44
585	NASDAQ	AMED	Tue, Oct 21, 1997	6.31	6.50	6.25	6.50
584	NASDAQ	AMED	Mon, Oct 20, 1997	6.38	6.50	6.31	6.31
583	NASDAQ	AMED	Fri, Oct 17, 1997	6.50	6.50	6.38	6.44
582	NASDAQ	AMED	Thu, Oct 16, 1997	6.75	6.75	6.50	6.50
581	NASDAQ	AMED	Wed, Oct 15, 1997	6.31	6.75	6.31	6.75
580	NASDAQ	AMED	Tue, Oct 14, 1997	6.38	6.63	6.38	6.63
579	NASDAQ	AMED	Mon, Oct 13, 1997	6.75	6.75	6.63	6.63
578	NASDAQ	AMED	Fri, Oct 10, 1997	6.81	6.94	6.69	6.75
577	NASDAQ	AMED	Thu, Oct 9, 1997	6.88	6.88	6.75	6.75
576	NASDAQ	AMED	Wed, Oct 8, 1997	6.25	6.81	6.25	6.81
575	NASDAQ	AMED	Tue, Oct 7, 1997	6.50	6.50	6.00	6.25
574	NASDAQ	AMED	Mon, Oct 6, 1997	6.81	6.81	6.44	6.44
573	NASDAQ	AMED	Fri, Oct 3, 1997	6.94	6.94	6.94	6.94
572	NASDAQ	AMED	Thu, Oct 2, 1997	7.00	7.00	7.00	7.00
571	NASDAQ	AMED	Wed, Oct 1, 1997	7.00	7.00	6.88	7.00
570	NASDAQ	AMED	Tue, Sep 30, 1997	7.00	7.00	6.75	6.88
569	NASDAQ	AMED	Mon, Sep 29, 1997	7.25	7.25	6.94	7.00
568	NASDAQ	AMED	Fri, Sep 26, 1997	6.88	7.00	6.88	6.94
567	NASDAQ	AMED	Thu, Sep 25, 1997	6.91	6.94	6.81	6.81
566	NASDAQ	AMED	Wed, Sep 24, 1997	6.88	6.94	6.75	6.84
565	NASDAQ	AMED	Tue, Sep 23, 1997	6.75	7.00	6.75	7.00
564	NASDAQ	AMED	Mon, Sep 22, 1997	6.69	6.75	6.69	6.75
563	NASDAQ	AMED	Fri, Sep 19, 1997	6.75	6.88	6.56	6.63
562	NASDAQ	AMED	Wed, Sep 17, 1997	6.81	6.81	6.56	6.56
561	NASDAQ	AMED	Tue, Sep 16, 1997	6.94	7.06	6.56	6.81
560	NASDAQ	AMED	Mon, Sep 15, 1997	6.50	7.06	6.50	7.06
559	NASDAQ	AMED	Fri, Sep 12, 1997	6.13	6.50	6.00	6.50
558	NASDAQ	AMED	Thu, Sep 11, 1997	6.06	6.25	5.94	5.94
557	NASDAQ	AMED	Wed, Sep 10, 1997	6.38	6.38	5.75	6.06
556	NASDAQ	AMED	Tue, Sep 9, 1997	6.69	6.69	6.44	6.44
555	NASDAQ	AMED	Mon, Sep 8, 1997	6.56	6.56	6.31	6.56
554	NASDAQ	AMED	Fri, Sep 5, 1997	6.44	6.50	6.44	6.50
553	NASDAQ	AMED	Thu, Sep 4, 1997	6.47	6.47	6.44	6.44
552	NASDAQ	AMED	Wed, Sep 3, 1997	7.00	7.00	6.44	6.47
551	NASDAQ	AMED	Tue, Sep 2, 1997	6.81	6.94	6.69	6.94
550	NASDAQ	AMED	Fri, Aug 29, 1997	6.75	6.88	6.50	6.63
549	NASDAQ	AMED	Thu, Aug 28, 1997	6.13	7.00	6.13	6.69
548	NASDAQ	AMED	Wed, Aug 27, 1997	5.81	6.13	5.81	6.13
547	NASDAQ	AMED	Tue, Aug 26, 1997	5.50	5.75	5.38	5.75
546	NASDAQ	AMED	Mon, Aug 25, 1997	5.31	5.50	5.31	5.50
545	NASDAQ	AMED	Fri, Aug 22, 1997	5.31	5.41	5.31	5.31
544	NASDAQ	AMED	Thu, Aug 21, 1997	5.56	5.56	5.38	5.44
543	NASDAQ	AMED	Wed, Aug 20, 1997	5.50	5.50	5.38	5.50
542	NASDAQ	AMED	Tue, Aug 19, 1997	5.50	5.56	5.25	5.50
541	NASDAQ	AMED	Mon, Aug 18, 1997	5.31	5.50	5.13	5.38
540	NASDAQ	AMED	Fri, Aug 15, 1997	5.75	5.75	5.31	5.50
539	NASDAQ	AMED	Thu, Aug 14, 1997	5.81	5.88	5.69	5.75
538	NASDAQ	AMED	Wed, Aug 13, 1997	5.56	5.75	5.56	5.75
537	NASDAQ	AMED	Tue, Aug 12, 1997	5.75	5.88	5.63	5.69
536	NASDAQ	AMED	Mon, Aug 11, 1997	5.94	6.00	5.75	5.75
535	NASDAQ	AMED	Fri, Aug 8, 1997	5.94	6.06	5.94	6.00
534	NASDAQ	AMED	Thu, Aug 7, 1997	6.25	6.38	6.06	6.06
533	NASDAQ	AMED	Wed, Aug 6, 1997	6.06	6.38	6.06	6.25
532	NASDAQ	AMED	Tue, Aug 5, 1997	6.00	6.25	6.00	6.00
531	NASDAQ	AMED	Mon, Aug 4, 1997	5.50	5.75	5.38	5.75
530	NASDAQ	AMED	Fri, Aug 1, 1997	5.50	5.63	5.50	5.50
529	NASDAQ	AMED	Thu, Jul 31, 1997	5.38	5.56	5.25	5.50
528	NASDAQ	AMED	Wed, Jul 30, 1997	5.38	5.38	5.19	5.19
527	NASDAQ	AMED	Tue, Jul 29, 1997	4.94	5.31	4.94	5.25
526	NASDAQ	AMED	Mon, Jul 28, 1997	4.94	5.19	4.94	5.00
525	NASDAQ	AMED	Thu, Jul 24, 1997	5.00	5.13	5.00	5.13
524	NASDAQ	AMED	Wed, Jul 23, 1997	5.06	5.25	5.00	5.13
523	NASDAQ	AMED	Tue, Jul 22, 1997	5.25	5.25	5.00	5.00
522	NASDAQ	AMED	Fri, Jul 18, 1997	5.25	5.25	5.25	5.25
521	NASDAQ	AMED	Thu, Jul 17, 1997	5.00	5.25	5.00	5.25
520	NASDAQ	AMED	Wed, Jul 16, 1997	5.00	5.25	5.00	5.25
519	NASDAQ	AMED	Tue, Jul 15, 1997	5.06	5.38	5.06	5.38
518	NASDAQ	AMED	Mon, Jul 14, 1997	5.31	5.38	5.06	5.06
517	NASDAQ	AMED	Fri, Jul 11, 1997	5.25	5.25	5.25	5.25
516	NASDAQ	AMED	Thu, Jul 10, 1997	5.00	5.25	5.00	5.13
515	NASDAQ	AMED	Wed, Jul 9, 1997	5.25	5.25	5.25	5.25
514	NASDAQ	AMED	Tue, Jul 8, 1997	5.00	5.38	5.00	5.13
513	NASDAQ	AMED	Mon, Jul 7, 1997	5.13	5.25	5.00	5.13
512	NASDAQ	AMED	Wed, Jul 2, 1997	5.13	5.38	5.13	5.31
511	NASDAQ	AMED	Tue, Jul 1, 1997	5.38	5.38	5.19	5.25
510	NASDAQ	AMED	Mon, Jun 30, 1997	5.44	5.50	5.44	5.50
509	NASDAQ	AMED	Fri, Jun 27, 1997	5.25	5.50	5.25	5.50
508	NASDAQ	AMED	Thu, Jun 26, 1997	5.00	5.25	5.00	5.25
507	NASDAQ	AMED	Wed, Jun 25, 1997	5.75	5.75	4.63	4.88
506	NASDAQ	AMED	Tue, Jun 24, 1997	5.50	5.75	5.50	5.63
505	NASDAQ	AMED	Mon, Jun 23, 1997	5.50	5.50	5.50	5.50
504	NASDAQ	AMED	Fri, Jun 20, 1997	5.75	5.75	5.50	5.50
503	NASDAQ	AMED	Thu, Jun 19, 1997	5.94	5.94	5.50	5.50
502	NASDAQ	AMED	Wed, Jun 18, 1997	5.81	5.88	5.81	5.81
501	NASDAQ	AMED	Tue, Jun 17, 1997	5.81	5.94	5.81	5.81
500	NASDAQ	AMED	Mon, Jun 16, 1997	5.81	5.81	5.75	5.81
499	NASDAQ	AMED	Fri, Jun 13, 1997	6.00	6.00	5.81	5.81
498	NASDAQ	AMED	Thu, Jun 12, 1997	6.00	6.00	6.00	6.00
497	NASDAQ	AMED	Wed, Jun 11, 1997	5.81	5.81	5.81	5.81
496	NASDAQ	AMED	Tue, Jun 10, 1997	6.00	6.13	5.81	5.81
495	NASDAQ	AMED	Mon, Jun 9, 1997	5.81	5.88	5.75	5.88
494	NASDAQ	AMED	Fri, Jun 6, 1997	6.13	6.13	5.75	5.88
493	NASDAQ	AMED	Thu, Jun 5, 1997	6.13	6.13	6.13	6.13
492	NASDAQ	AMED	Tue, Jun 3, 1997	5.81	5.81	5.81	5.81
491	NASDAQ	AMED	Mon, Jun 2, 1997	5.81	5.88	5.81	5.81
490	NASDAQ	AMED	Fri, May 30, 1997	5.81	6.00	5.81	5.88
489	NASDAQ	AMED	Thu, May 29, 1997	5.69	6.00	5.69	6.00
488	NASDAQ	AMED	Wed, May 28, 1997	5.69	5.69	5.69	5.69
487	NASDAQ	AMED	Tue, May 27, 1997	5.75	5.75	5.69	5.69
486	NASDAQ	AMED	Fri, May 23, 1997	6.00	6.00	5.75	5.75
485	NASDAQ	AMED	Thu, May 22, 1997	5.81	6.00	5.81	6.00
484	NASDAQ	AMED	Wed, May 21, 1997	6.06	6.13	5.88	6.00
483	NASDAQ	AMED	Tue, May 20, 1997	6.25	6.25	6.00	6.13
482	NASDAQ	AMED	Mon, May 19, 1997	5.75	6.00	5.75	6.00
481	NASDAQ	AMED	Thu, May 15, 1997	5.75	6.00	5.63	5.81
480	NASDAQ	AMED	Wed, May 14, 1997	6.13	6.13	6.00	6.00
479	NASDAQ	AMED	Tue, May 13, 1997	6.25	6.25	6.25	6.25
478	NASDAQ	AMED	Mon, May 12, 1997	6.31	6.50	6.31	6.44
477	NASDAQ	AMED	Fri, May 9, 1997	6.31	6.38	6.25	6.31
476	NASDAQ	AMED	Thu, May 8, 1997	6.00	6.25	6.00	6.25
475	NASDAQ	AMED	Wed, May 7, 1997	5.88	5.88	5.88	5.88
474	NASDAQ	AMED	Tue, May 6, 1997	6.25	6.25	6.00	6.00
473	NASDAQ	AMED	Fri, May 2, 1997	5.88	6.13	5.63	6.13
472	NASDAQ	AMED	Thu, May 1, 1997	5.88	5.88	5.88	5.88
471	NASDAQ	AMED	Wed, Apr 30, 1997	5.88	6.00	5.63	5.75
470	NASDAQ	AMED	Tue, Apr 29, 1997	6.50	6.50	6.00	6.00
469	NASDAQ	AMED	Mon, Apr 28, 1997	6.50	6.50	6.28	6.28
468	NASDAQ	AMED	Fri, Apr 25, 1997	6.94	6.94	6.75	6.75
467	NASDAQ	AMED	Tue, Apr 22, 1997	7.00	7.00	6.63	7.00
466	NASDAQ	AMED	Mon, Apr 21, 1997	7.00	7.00	7.00	7.00
465	NASDAQ	AMED	Fri, Apr 18, 1997	6.88	6.94	6.88	6.94
464	NASDAQ	AMED	Thu, Apr 17, 1997	6.25	6.75	6.25	6.75
463	NASDAQ	AMED	Wed, Apr 16, 1997	6.13	6.25	6.13	6.25
462	NASDAQ	AMED	Tue, Apr 15, 1997	6.75	6.75	6.25	6.50
461	NASDAQ	AMED	Mon, Apr 14, 1997	6.88	7.00	6.63	6.63
460	NASDAQ	AMED	Fri, Apr 11, 1997	7.00	7.13	6.75	6.75
459	NASDAQ	AMED	Thu, Apr 10, 1997	6.50	7.25	6.50	7.25
458	NASDAQ	AMED	Wed, Apr 9, 1997	6.50	6.63	6.38	6.50
457	NASDAQ	AMED	Tue, Apr 8, 1997	6.13	6.38	6.13	6.38
456	NASDAQ	AMED	Mon, Apr 7, 1997	6.50	6.50	6.25	6.38
455	NASDAQ	AMED	Fri, Apr 4, 1997	6.25	6.38	5.88	6.38
454	NASDAQ	AMED	Thu, Apr 3, 1997	5.88	6.50	5.75	6.38
453	NASDAQ	AMED	Wed, Apr 2, 1997	5.88	6.00	5.75	5.81
452	NASDAQ	AMED	Tue, Apr 1, 1997	5.38	6.50	5.38	6.00
451	NASDAQ	AMED	Mon, Mar 31, 1997	5.13	5.38	5.00	5.38
450	NASDAQ	AMED	Thu, Mar 27, 1997	4.63	4.75	4.38	4.75
449	NASDAQ	AMED	Wed, Mar 26, 1997	4.50	4.63	4.38	4.63
448	NASDAQ	AMED	Tue, Mar 25, 1997	4.69	4.75	4.38	4.75
447	NASDAQ	AMED	Mon, Mar 24, 1997	4.75	4.88	4.56	4.56
446	NASDAQ	AMED	Fri, Mar 21, 1997	4.50	5.00	4.50	4.63
445	NASDAQ	AMED	Thu, Mar 20, 1997	4.88	4.88	4.50	4.75
444	NASDAQ	AMED	Wed, Mar 19, 1997	5.00	5.00	4.38	4.88
443	NASDAQ	AMED	Tue, Mar 18, 1997	5.88	6.00	5.00	5.00
442	NASDAQ	AMED	Mon, Mar 17, 1997	5.38	5.38	4.63	4.94
441	NASDAQ	AMED	Fri, Mar 14, 1997	6.31	6.50	5.88	5.88
440	NASDAQ	AMED	Thu, Mar 13, 1997	6.38	6.63	6.31	6.50
439	NASDAQ	AMED	Wed, Mar 12, 1997	6.00	6.38	5.94	6.19
438	NASDAQ	AMED	Tue, Mar 11, 1997	6.13	6.13	5.88	5.88
437	NASDAQ	AMED	Mon, Mar 10, 1997	5.88	5.88	5.88	5.88
436	NASDAQ	AMED	Fri, Mar 7, 1997	5.63	5.88	5.63	5.88
435	NASDAQ	AMED	Thu, Mar 6, 1997	6.38	6.38	5.75	5.75
434	NASDAQ	AMED	Wed, Mar 5, 1997	6.25	6.38	5.88	5.88
433	NASDAQ	AMED	Tue, Mar 4, 1997	6.75	6.75	6.25	6.25
432	NASDAQ	AMED	Fri, Feb 28, 1997	6.25	6.25	6.25	6.25
431	NASDAQ	AMED	Thu, Feb 27, 1997	6.25	6.25	6.25	6.25
430	NASDAQ	AMED	Tue, Feb 25, 1997	6.75	6.75	6.75	6.75
429	NASDAQ	AMED	Mon, Feb 24, 1997	6.38	6.75	6.38	6.75
428	NASDAQ	AMED	Fri, Feb 21, 1997	6.50	6.50	6.50	6.50
427	NASDAQ	AMED	Thu, Feb 20, 1997	7.19	7.19	6.25	6.25
426	NASDAQ	AMED	Wed, Feb 19, 1997	7.19	7.38	7.19	7.19
425	NASDAQ	AMED	Tue, Feb 18, 1997	7.38	7.38	7.19	7.31
424	NASDAQ	AMED	Fri, Feb 14, 1997	6.75	7.38	6.75	7.38
423	NASDAQ	AMED	Wed, Feb 12, 1997	6.63	7.00	6.63	7.00
422	NASDAQ	AMED	Tue, Feb 11, 1997	6.75	6.75	6.75	6.75
421	NASDAQ	AMED	Fri, Feb 7, 1997	6.94	7.25	6.94	7.00
420	NASDAQ	AMED	Wed, Feb 5, 1997	6.88	7.00	6.88	7.00
419	NASDAQ	AMED	Mon, Feb 3, 1997	6.88	6.88	6.88	6.88
418	NASDAQ	AMED	Fri, Jan 31, 1997	7.00	7.50	7.00	7.25
417	NASDAQ	AMED	Tue, Jan 28, 1997	7.38	7.38	6.63	7.00
416	NASDAQ	AMED	Mon, Jan 27, 1997	7.50	7.50	7.38	7.38
415	NASDAQ	AMED	Thu, Jan 23, 1997	7.13	7.50	7.13	7.50
414	NASDAQ	AMED	Wed, Jan 22, 1997	7.25	7.25	6.00	6.88
413	NASDAQ	AMED	Tue, Jan 21, 1997	7.25	7.25	7.25	7.25
412	NASDAQ	AMED	Mon, Jan 20, 1997	7.25	7.25	7.25	7.25
411	NASDAQ	AMED	Thu, Jan 16, 1997	7.75	7.75	7.50	7.69
410	NASDAQ	AMED	Wed, Jan 15, 1997	7.25	7.25	7.25	7.25
409	NASDAQ	AMED	Tue, Jan 14, 1997	7.25	7.63	7.25	7.50
408	NASDAQ	AMED	Mon, Jan 13, 1997	7.88	7.88	7.75	7.75
407	NASDAQ	AMED	Fri, Jan 10, 1997	7.25	7.50	7.25	7.50
406	NASDAQ	AMED	Thu, Jan 9, 1997	7.75	7.88	7.56	7.75
405	NASDAQ	AMED	Wed, Jan 8, 1997	7.50	7.50	7.50	7.50
404	NASDAQ	AMED	Tue, Jan 7, 1997	7.63	7.63	7.50	7.50
403	NASDAQ	AMED	Mon, Jan 6, 1997	7.63	7.63	7.25	7.25
402	NASDAQ	AMED	Fri, Jan 3, 1997	7.50	7.50	7.13	7.13
401	NASDAQ	AMED	Thu, Jan 2, 1997	7.50	7.50	7.25	7.25
400	NASDAQ	AMED	Mon, Dec 30, 1996	7.00	7.25	7.00	7.25
399	NASDAQ	AMED	Fri, Dec 27, 1996	6.88	7.13	6.88	7.00
398	NASDAQ	AMED	Thu, Dec 26, 1996	7.00	7.38	7.00	7.38
397	NASDAQ	AMED	Tue, Dec 24, 1996	7.00	7.00	7.00	7.00
396	NASDAQ	AMED	Mon, Dec 23, 1996	7.25	7.25	7.00	7.00
395	NASDAQ	AMED	Fri, Dec 20, 1996	7.38	7.38	7.25	7.25
394	NASDAQ	AMED	Thu, Dec 19, 1996	7.25	7.50	7.25	7.38
393	NASDAQ	AMED	Wed, Dec 18, 1996	7.38	7.38	7.38	7.38
392	NASDAQ	AMED	Tue, Dec 17, 1996	7.38	7.38	7.38	7.38
391	NASDAQ	AMED	Mon, Dec 16, 1996	7.38	7.38	7.38	7.38
390	NASDAQ	AMED	Fri, Dec 13, 1996	7.50	7.50	7.50	7.50
389	NASDAQ	AMED	Thu, Dec 12, 1996	7.38	7.38	7.38	7.38
388	NASDAQ	AMED	Wed, Dec 11, 1996	7.50	7.50	7.50	7.50
387	NASDAQ	AMED	Tue, Dec 10, 1996	7.50	7.63	7.50	7.50
386	NASDAQ	AMED	Mon, Dec 9, 1996	7.50	7.50	7.50	7.50
385	NASDAQ	AMED	Fri, Dec 6, 1996	7.38	7.75	7.38	7.50
384	NASDAQ	AMED	Thu, Dec 5, 1996	7.63	7.63	7.63	7.63
383	NASDAQ	AMED	Wed, Dec 4, 1996	7.63	7.63	7.63	7.63
382	NASDAQ	AMED	Tue, Dec 3, 1996	7.69	7.75	7.69	7.75
381	NASDAQ	AMED	Mon, Dec 2, 1996	7.50	7.50	7.50	7.50
380	NASDAQ	AMED	Wed, Nov 27, 1996	7.63	7.63	7.63	7.63
379	NASDAQ	AMED	Mon, Nov 25, 1996	7.88	7.88	7.50	7.50
378	NASDAQ	AMED	Fri, Nov 22, 1996	8.13	8.13	7.63	7.75
377	NASDAQ	AMED	Thu, Nov 21, 1996	8.00	8.00	7.50	7.75
376	NASDAQ	AMED	Wed, Nov 20, 1996	7.63	8.00	7.63	8.00
375	NASDAQ	AMED	Tue, Nov 19, 1996	7.38	7.88	7.38	7.75
374	NASDAQ	AMED	Mon, Nov 18, 1996	7.63	7.63	7.13	7.38
373	NASDAQ	AMED	Fri, Nov 15, 1996	7.47	7.47	7.47	7.47
372	NASDAQ	AMED	Thu, Nov 14, 1996	6.94	7.25	6.75	7.25
371	NASDAQ	AMED	Wed, Nov 13, 1996	7.13	7.13	6.88	7.00
370	NASDAQ	AMED	Tue, Nov 12, 1996	7.00	7.13	6.88	7.13
369	NASDAQ	AMED	Mon, Nov 11, 1996	7.63	7.75	7.25	7.25
368	NASDAQ	AMED	Fri, Nov 8, 1996	7.88	7.88	7.75	7.75
367	NASDAQ	AMED	Thu, Nov 7, 1996	7.38	7.88	7.38	7.75
366	NASDAQ	AMED	Wed, Nov 6, 1996	8.00	8.00	7.63	7.63
365	NASDAQ	AMED	Tue, Nov 5, 1996	7.75	7.88	7.75	7.75
364	NASDAQ	AMED	Mon, Nov 4, 1996	7.88	7.88	7.63	7.75
363	NASDAQ	AMED	Fri, Nov 1, 1996	7.50	7.75	7.50	7.75
362	NASDAQ	AMED	Thu, Oct 31, 1996	7.50	7.88	7.50	7.50
361	NASDAQ	AMED	Wed, Oct 30, 1996	7.50	7.88	7.50	7.88
360	NASDAQ	AMED	Tue, Oct 29, 1996	7.81	8.13	7.63	7.88
359	NASDAQ	AMED	Mon, Oct 28, 1996	7.88	7.88	7.50	7.63
358	NASDAQ	AMED	Fri, Oct 25, 1996	7.25	7.88	7.25	7.88
357	NASDAQ	AMED	Thu, Oct 24, 1996	7.63	8.50	7.25	7.50
356	NASDAQ	AMED	Wed, Oct 23, 1996	6.50	7.00	6.50	6.88
355	NASDAQ	AMED	Tue, Oct 22, 1996	6.50	6.50	6.50	6.50
354	NASDAQ	AMED	Mon, Oct 21, 1996	6.50	6.50	6.00	6.50
353	NASDAQ	AMED	Fri, Oct 18, 1996	6.00	6.50	5.88	6.00
352	NASDAQ	AMED	Tue, Oct 15, 1996	6.25	6.38	5.88	6.00
351	NASDAQ	AMED	Mon, Oct 14, 1996	5.00	6.13	5.00	6.13
350	NASDAQ	AMED	Fri, Oct 11, 1996	4.88	5.75	4.88	5.00
349	NASDAQ	AMED	Thu, Oct 10, 1996	5.13	5.13	4.88	4.88
348	NASDAQ	AMED	Wed, Oct 9, 1996	5.00	5.00	4.50	5.00
347	NASDAQ	AMED	Tue, Oct 8, 1996	5.13	5.50	4.50	5.13
346	NASDAQ	AMED	Fri, Oct 4, 1996	5.25	5.25	4.50	5.00
345	NASDAQ	AMED	Thu, Oct 3, 1996	5.50	5.50	4.75	5.00
344	NASDAQ	AMED	Wed, Oct 2, 1996	6.25	6.75	5.31	5.38
343	NASDAQ	AMED	Tue, Oct 1, 1996	6.75	7.00	6.63	6.63
342	NASDAQ	AMED	Mon, Sep 30, 1996	6.25	7.00	6.25	6.75
341	NASDAQ	AMED	Fri, Sep 27, 1996	6.50	6.50	6.50	6.50
340	NASDAQ	AMED	Thu, Sep 26, 1996	6.50	6.88	6.50	6.50
339	NASDAQ	AMED	Wed, Sep 25, 1996	6.63	6.63	6.63	6.63
338	NASDAQ	AMED	Tue, Sep 24, 1996	6.75	6.75	6.75	6.75
337	NASDAQ	AMED	Mon, Sep 23, 1996	7.06	7.06	7.06	7.06
336	NASDAQ	AMED	Fri, Sep 20, 1996	7.13	7.13	6.63	7.13
335	NASDAQ	AMED	Wed, Sep 18, 1996	6.88	6.88	6.88	6.88
334	NASDAQ	AMED	Tue, Sep 17, 1996	6.75	7.13	6.75	7.13
333	NASDAQ	AMED	Wed, Sep 11, 1996	6.88	6.88	6.88	6.88
332	NASDAQ	AMED	Tue, Sep 10, 1996	6.63	7.13	6.63	7.13
331	NASDAQ	AMED	Fri, Sep 6, 1996	6.50	7.00	6.50	7.00
330	NASDAQ	AMED	Wed, Sep 4, 1996	6.81	7.00	6.25	6.50
329	NASDAQ	AMED	Tue, Sep 3, 1996	7.00	7.00	7.00	7.00
328	NASDAQ	AMED	Fri, Aug 30, 1996	6.38	6.38	6.38	6.38
327	NASDAQ	AMED	Thu, Aug 29, 1996	6.50	6.50	6.50	6.50
326	NASDAQ	AMED	Wed, Aug 28, 1996	6.50	6.50	6.50	6.50
325	NASDAQ	AMED	Tue, Aug 27, 1996	7.00	7.50	6.50	6.50
324	NASDAQ	AMED	Mon, Aug 26, 1996	7.13	7.13	7.00	7.00
323	NASDAQ	AMED	Fri, Aug 23, 1996	7.13	7.13	7.13	7.13
322	NASDAQ	AMED	Thu, Aug 22, 1996	7.25	7.88	7.25	7.88
321	NASDAQ	AMED	Wed, Aug 21, 1996	7.25	7.25	7.25	7.25
320	NASDAQ	AMED	Tue, Aug 20, 1996	7.88	7.88	7.38	7.75
319	NASDAQ	AMED	Mon, Aug 19, 1996	7.75	7.88	7.25	7.25
318	NASDAQ	AMED	Fri, Aug 16, 1996	7.25	7.88	7.13	7.13
317	NASDAQ	AMED	Thu, Aug 15, 1996	7.75	7.75	7.00	7.00
316	NASDAQ	AMED	Wed, Aug 14, 1996	7.75	7.75	7.38	7.38
315	NASDAQ	AMED	Tue, Aug 13, 1996	7.75	7.75	7.75	7.75
314	NASDAQ	AMED	Fri, Aug 9, 1996	7.63	7.63	7.00	7.00
313	NASDAQ	AMED	Thu, Aug 8, 1996	7.00	7.19	6.88	7.13
312	NASDAQ	AMED	Wed, Aug 7, 1996	6.50	6.88	6.50	6.88
311	NASDAQ	AMED	Tue, Aug 6, 1996	6.13	6.63	6.13	6.63
310	NASDAQ	AMED	Mon, Aug 5, 1996	6.63	6.63	6.13	6.13
309	NASDAQ	AMED	Fri, Aug 2, 1996	6.50	6.75	6.13	6.25
308	NASDAQ	AMED	Thu, Aug 1, 1996	6.50	6.50	6.00	6.00
307	NASDAQ	AMED	Wed, Jul 31, 1996	6.75	6.75	6.75	6.75
306	NASDAQ	AMED	Mon, Jul 29, 1996	6.00	6.88	6.00	6.88
305	NASDAQ	AMED	Fri, Jul 26, 1996	6.88	6.88	6.00	6.00
304	NASDAQ	AMED	Thu, Jul 25, 1996	6.88	6.88	6.88	6.88
303	NASDAQ	AMED	Wed, Jul 24, 1996	6.25	6.25	5.75	5.75
302	NASDAQ	AMED	Tue, Jul 23, 1996	7.25	7.25	6.00	6.00
301	NASDAQ	AMED	Mon, Jul 22, 1996	6.63	6.63	6.50	6.50
300	NASDAQ	AMED	Fri, Jul 19, 1996	7.50	7.50	7.50	7.50
299	NASDAQ	AMED	Thu, Jul 18, 1996	7.00	7.63	6.88	7.63
298	NASDAQ	AMED	Tue, Jul 16, 1996	7.00	7.31	6.63	6.63
297	NASDAQ	AMED	Mon, Jul 15, 1996	7.00	7.00	7.00	7.00
296	NASDAQ	AMED	Fri, Jul 12, 1996	7.50	8.00	7.13	7.13
295	NASDAQ	AMED	Thu, Jul 11, 1996	7.00	7.88	7.00	7.50
294	NASDAQ	AMED	Tue, Jul 9, 1996	7.25	7.66	7.25	7.66
293	NASDAQ	AMED	Mon, Jul 8, 1996	7.38	7.38	7.00	7.00
292	NASDAQ	AMED	Fri, Jul 5, 1996	7.00	7.00	7.00	7.00
291	NASDAQ	AMED	Wed, Jul 3, 1996	8.00	8.00	7.25	8.00
290	NASDAQ	AMED	Tue, Jul 2, 1996	8.00	8.00	7.38	7.38
289	NASDAQ	AMED	Mon, Jul 1, 1996	8.00	8.00	7.38	7.38
288	NASDAQ	AMED	Fri, Jun 28, 1996	7.25	8.00	7.25	8.00
287	NASDAQ	AMED	Thu, Jun 27, 1996	7.50	7.50	7.50	7.50
286	NASDAQ	AMED	Wed, Jun 26, 1996	7.50	8.00	7.50	7.50
285	NASDAQ	AMED	Mon, Jun 24, 1996	7.50	8.25	7.50	7.75
284	NASDAQ	AMED	Fri, Jun 21, 1996	8.00	8.00	7.50	7.50
283	NASDAQ	AMED	Thu, Jun 20, 1996	7.50	7.63	7.38	7.63
282	NASDAQ	AMED	Wed, Jun 19, 1996	7.63	7.81	7.63	7.63
281	NASDAQ	AMED	Tue, Jun 18, 1996	8.00	8.00	7.63	7.63
280	NASDAQ	AMED	Fri, Jun 14, 1996	8.06	8.13	7.75	7.75
279	NASDAQ	AMED	Thu, Jun 13, 1996	7.63	7.63	7.63	7.63
278	NASDAQ	AMED	Wed, Jun 12, 1996	7.63	8.00	7.63	7.63
277	NASDAQ	AMED	Tue, Jun 11, 1996	7.63	7.75	7.63	7.75
276	NASDAQ	AMED	Mon, Jun 10, 1996	8.00	8.00	8.00	8.00
275	NASDAQ	AMED	Fri, Jun 7, 1996	7.63	8.00	7.63	8.00
274	NASDAQ	AMED	Thu, Jun 6, 1996	8.25	8.25	8.00	8.25
273	NASDAQ	AMED	Wed, Jun 5, 1996	8.25	8.25	8.25	8.25
272	NASDAQ	AMED	Tue, Jun 4, 1996	8.50	8.50	7.75	8.50
271	NASDAQ	AMED	Mon, Jun 3, 1996	8.00	8.38	7.75	8.38
270	NASDAQ	AMED	Wed, May 29, 1996	8.13	8.50	7.88	8.50
269	NASDAQ	AMED	Fri, May 24, 1996	7.75	8.38	7.75	8.13
268	NASDAQ	AMED	Thu, May 23, 1996	7.75	7.75	7.75	7.75
267	NASDAQ	AMED	Wed, May 22, 1996	7.50	7.63	7.50	7.50
266	NASDAQ	AMED	Tue, May 21, 1996	7.25	7.25	7.25	7.25
265	NASDAQ	AMED	Mon, May 20, 1996	6.88	7.13	6.88	7.13
264	NASDAQ	AMED	Thu, May 16, 1996	6.94	6.94	6.94	6.94
263	NASDAQ	AMED	Wed, May 15, 1996	6.75	7.06	6.75	7.00
262	NASDAQ	AMED	Tue, May 14, 1996	7.50	7.50	7.50	7.50
261	NASDAQ	AMED	Fri, May 10, 1996	7.50	7.50	7.13	7.13
260	NASDAQ	AMED	Thu, May 9, 1996	7.00	7.13	7.00	7.13
259	NASDAQ	AMED	Wed, May 8, 1996	7.50	7.50	6.75	6.75
258	NASDAQ	AMED	Fri, May 3, 1996	6.75	6.81	6.75	6.81
257	NASDAQ	AMED	Thu, May 2, 1996	7.13	7.13	6.75	6.75
256	NASDAQ	AMED	Wed, May 1, 1996	6.75	6.75	6.75	6.75
255	NASDAQ	AMED	Tue, Apr 30, 1996	6.75	7.25	6.75	7.13
254	NASDAQ	AMED	Mon, Apr 29, 1996	7.00	7.00	7.00	7.00
253	NASDAQ	AMED	Fri, Apr 26, 1996	7.50	7.50	7.50	7.50
252	NASDAQ	AMED	Thu, Apr 25, 1996	8.00	8.00	6.88	7.50
251	NASDAQ	AMED	Tue, Apr 23, 1996	8.06	8.50	8.00	8.25
250	NASDAQ	AMED	Mon, Apr 22, 1996	8.00	8.25	8.00	8.25
249	NASDAQ	AMED	Fri, Apr 19, 1996	8.50	8.50	8.38	8.38
248	NASDAQ	AMED	Thu, Apr 18, 1996	8.50	8.50	8.00	8.50
247	NASDAQ	AMED	Wed, Apr 17, 1996	8.00	8.00	8.00	8.00
246	NASDAQ	AMED	Tue, Apr 16, 1996	8.00	8.00	8.00	8.00
245	NASDAQ	AMED	Mon, Apr 15, 1996	8.00	8.25	8.00	8.25
244	NASDAQ	AMED	Thu, Apr 11, 1996	8.75	8.75	8.00	8.00
243	NASDAQ	AMED	Wed, Apr 10, 1996	8.25	8.25	8.25	8.25
242	NASDAQ	AMED	Mon, Apr 8, 1996	8.75	8.75	8.38	8.75
241	NASDAQ	AMED	Thu, Apr 4, 1996	9.25	9.25	9.25	9.25
240	NASDAQ	AMED	Wed, Apr 3, 1996	8.75	8.75	8.75	8.75
239	NASDAQ	AMED	Tue, Apr 2, 1996	9.25	9.25	9.00	9.00
238	NASDAQ	AMED	Fri, Mar 29, 1996	8.75	8.75	8.75	8.75
237	NASDAQ	AMED	Thu, Mar 28, 1996	8.75	9.13	8.75	9.00
236	NASDAQ	AMED	Tue, Mar 26, 1996	9.25	9.25	8.88	8.88
235	NASDAQ	AMED	Mon, Mar 25, 1996	8.75	8.75	8.75	8.75
234	NASDAQ	AMED	Fri, Mar 22, 1996	9.00	9.00	9.00	9.00
233	NASDAQ	AMED	Thu, Mar 21, 1996	9.25	9.25	9.25	9.25
232	NASDAQ	AMED	Wed, Mar 20, 1996	9.38	9.50	8.75	8.75
231	NASDAQ	AMED	Tue, Mar 19, 1996	8.94	9.63	8.88	9.13
230	NASDAQ	AMED	Mon, Mar 18, 1996	9.00	9.13	8.25	9.13
229	NASDAQ	AMED	Fri, Mar 15, 1996	8.50	8.63	8.25	8.63
228	NASDAQ	AMED	Thu, Mar 14, 1996	8.13	8.13	8.13	8.13
227	NASDAQ	AMED	Wed, Mar 13, 1996	8.25	8.63	8.00	8.19
226	NASDAQ	AMED	Tue, Mar 12, 1996	8.00	8.00	8.00	8.00
225	NASDAQ	AMED	Mon, Mar 11, 1996	8.25	8.25	8.25	8.25
224	NASDAQ	AMED	Fri, Mar 8, 1996	8.25	8.25	7.88	8.00
223	NASDAQ	AMED	Thu, Mar 7, 1996	8.25	8.25	8.25	8.25
222	NASDAQ	AMED	Wed, Mar 6, 1996	8.00	8.00	8.00	8.00
221	NASDAQ	AMED	Tue, Mar 5, 1996	8.25	8.25	8.00	8.00
220	NASDAQ	AMED	Mon, Mar 4, 1996	8.00	8.00	8.00	8.00
219	NASDAQ	AMED	Thu, Feb 29, 1996	8.25	8.25	8.25	8.25
218	NASDAQ	AMED	Wed, Feb 28, 1996	8.00	8.50	8.00	8.00
217	NASDAQ	AMED	Tue, Feb 27, 1996	8.00	8.00	8.00	8.00
216	NASDAQ	AMED	Mon, Feb 26, 1996	8.00	8.00	8.00	8.00
215	NASDAQ	AMED	Fri, Feb 23, 1996	8.75	8.75	8.75	8.75
214	NASDAQ	AMED	Thu, Feb 22, 1996	8.00	8.00	8.00	8.00
213	NASDAQ	AMED	Thu, Feb 15, 1996	8.38	8.38	8.06	8.06
212	NASDAQ	AMED	Wed, Feb 14, 1996	7.88	8.88	7.88	8.00
211	NASDAQ	AMED	Tue, Feb 13, 1996	7.88	8.63	7.88	7.88
210	NASDAQ	AMED	Mon, Feb 12, 1996	8.63	8.88	7.88	8.13
209	NASDAQ	AMED	Fri, Feb 9, 1996	8.63	8.63	7.88	7.88
208	NASDAQ	AMED	Thu, Feb 8, 1996	7.75	8.63	7.75	8.63
207	NASDAQ	AMED	Wed, Feb 7, 1996	7.75	7.75	7.75	7.75
206	NASDAQ	AMED	Mon, Feb 5, 1996	7.63	7.63	7.63	7.63
205	NASDAQ	AMED	Fri, Feb 2, 1996	7.63	7.63	7.63	7.63
204	NASDAQ	AMED	Thu, Feb 1, 1996	7.50	8.00	7.50	7.63
203	NASDAQ	AMED	Wed, Jan 31, 1996	7.75	7.75	7.75	7.75
202	NASDAQ	AMED	Tue, Jan 30, 1996	8.63	8.63	8.63	8.63
201	NASDAQ	AMED	Mon, Jan 29, 1996	7.75	7.75	7.75	7.75
200	NASDAQ	AMED	Fri, Jan 26, 1996	7.94	8.50	7.50	7.63
199	NASDAQ	AMED	Thu, Jan 25, 1996	8.50	8.50	7.50	7.63
198	NASDAQ	AMED	Wed, Jan 24, 1996	7.50	7.50	7.50	7.50
197	NASDAQ	AMED	Mon, Jan 22, 1996	7.50	7.50	7.50	7.50
196	NASDAQ	AMED	Tue, Jan 16, 1996	7.75	7.75	7.50	7.50
195	NASDAQ	AMED	Mon, Jan 15, 1996	8.00	8.00	8.00	8.00
194	NASDAQ	AMED	Fri, Jan 12, 1996	8.50	8.50	7.50	7.50
193	NASDAQ	AMED	Thu, Jan 11, 1996	7.50	7.69	7.50	7.69
192	NASDAQ	AMED	Wed, Jan 10, 1996	7.50	7.53	7.50	7.53
191	NASDAQ	AMED	Tue, Jan 9, 1996	7.50	7.50	7.50	7.50
190	NASDAQ	AMED	Fri, Jan 5, 1996	7.50	7.50	7.50	7.50
189	NASDAQ	AMED	Wed, Jan 3, 1996	7.50	7.50	7.50	7.50
188	NASDAQ	AMED	Thu, Dec 28, 1995	8.13	8.13	8.13	8.13
187	NASDAQ	AMED	Tue, Dec 26, 1995	8.13	8.38	7.50	7.50
186	NASDAQ	AMED	Fri, Dec 22, 1995	7.50	8.38	7.50	8.38
185	NASDAQ	AMED	Thu, Dec 21, 1995	7.50	7.50	7.50	7.50
184	NASDAQ	AMED	Tue, Dec 19, 1995	7.50	8.00	7.50	8.00
183	NASDAQ	AMED	Mon, Dec 18, 1995	7.75	7.75	7.75	7.75
182	NASDAQ	AMED	Fri, Dec 15, 1995	8.50	8.50	7.75	7.75
181	NASDAQ	AMED	Tue, Dec 12, 1995	8.00	8.00	7.50	8.00
180	NASDAQ	AMED	Mon, Dec 11, 1995	8.00	8.00	8.00	8.00
179	NASDAQ	AMED	Fri, Dec 8, 1995	9.50	9.50	8.00	8.00
178	NASDAQ	AMED	Tue, Dec 5, 1995	8.75	8.75	8.75	8.75
177	NASDAQ	AMED	Mon, Dec 4, 1995	8.75	8.75	8.75	8.75
176	NASDAQ	AMED	Thu, Nov 30, 1995	9.00	9.00	9.00	9.00
175	NASDAQ	AMED	Wed, Nov 29, 1995	9.00	9.00	9.00	9.00
174	NASDAQ	AMED	Tue, Nov 28, 1995	9.00	9.00	9.00	9.00
173	NASDAQ	AMED	Wed, Nov 22, 1995	9.75	9.75	9.75	9.75
172	NASDAQ	AMED	Tue, Nov 21, 1995	9.25	9.25	9.25	9.25
171	NASDAQ	AMED	Fri, Nov 17, 1995	9.75	9.75	9.75	9.75
170	NASDAQ	AMED	Thu, Nov 16, 1995	9.75	9.75	9.63	9.63
169	NASDAQ	AMED	Wed, Nov 15, 1995	9.75	9.75	9.75	9.75
168	NASDAQ	AMED	Tue, Nov 14, 1995	9.75	9.75	9.00	9.75
167	NASDAQ	AMED	Mon, Nov 13, 1995	9.25	9.25	9.25	9.25
166	NASDAQ	AMED	Fri, Nov 10, 1995	9.75	9.75	9.75	9.75
165	NASDAQ	AMED	Thu, Nov 9, 1995	9.00	9.52	9.00	9.00
164	NASDAQ	AMED	Wed, Nov 8, 1995	9.00	9.00	9.00	9.00
163	NASDAQ	AMED	Tue, Nov 7, 1995	9.00	9.25	9.00	9.25
162	NASDAQ	AMED	Mon, Nov 6, 1995	9.00	9.00	9.00	9.00
161	NASDAQ	AMED	Fri, Nov 3, 1995	9.00	9.06	9.00	9.06
160	NASDAQ	AMED	Wed, Nov 1, 1995	9.00	9.00	9.00	9.00
159	NASDAQ	AMED	Tue, Oct 31, 1995	9.13	9.13	9.13	9.13
158	NASDAQ	AMED	Fri, Oct 27, 1995	9.13	9.13	9.13	9.13
157	NASDAQ	AMED	Thu, Oct 26, 1995	9.13	9.13	9.13	9.13
156	NASDAQ	AMED	Wed, Oct 25, 1995	9.50	9.50	9.50	9.50
155	NASDAQ	AMED	Tue, Oct 24, 1995	9.75	9.75	9.75	9.75
154	NASDAQ	AMED	Mon, Oct 23, 1995	9.00	9.00	9.00	9.00
153	NASDAQ	AMED	Fri, Oct 20, 1995	10.00	10.00	9.25	10.00
152	NASDAQ	AMED	Thu, Oct 19, 1995	9.50	9.50	9.50	9.50
151	NASDAQ	AMED	Wed, Oct 18, 1995	9.25	9.25	9.25	9.25
150	NASDAQ	AMED	Mon, Oct 16, 1995	9.25	9.25	9.25	9.25
149	NASDAQ	AMED	Fri, Oct 13, 1995	9.25	9.75	9.25	9.38
148	NASDAQ	AMED	Wed, Oct 11, 1995	10.00	10.00	10.00	10.00
147	NASDAQ	AMED	Tue, Oct 10, 1995	9.25	9.25	9.25	9.25
146	NASDAQ	AMED	Mon, Oct 9, 1995	9.25	9.25	9.25	9.25
145	NASDAQ	AMED	Fri, Oct 6, 1995	9.25	9.25	9.25	9.25
144	NASDAQ	AMED	Thu, Oct 5, 1995	9.75	9.75	9.25	9.75
143	NASDAQ	AMED	Tue, Oct 3, 1995	9.50	9.50	9.50	9.50
142	NASDAQ	AMED	Thu, Sep 28, 1995	9.50	9.50	9.50	9.50
141	NASDAQ	AMED	Wed, Sep 27, 1995	9.50	9.50	9.50	9.50
140	NASDAQ	AMED	Mon, Sep 25, 1995	9.50	10.25	9.50	10.25
139	NASDAQ	AMED	Tue, Sep 19, 1995	9.50	9.50	9.50	9.50
138	NASDAQ	AMED	Fri, Sep 15, 1995	10.25	10.25	9.88	9.88
137	NASDAQ	AMED	Wed, Sep 13, 1995	9.75	9.75	9.75	9.75
136	NASDAQ	AMED	Mon, Sep 11, 1995	9.75	9.75	9.75	9.75
135	NASDAQ	AMED	Tue, Sep 5, 1995	9.75	9.75	9.75	9.75
134	NASDAQ	AMED	Fri, Sep 1, 1995	10.50	10.50	10.25	10.50
133	NASDAQ	AMED	Thu, Aug 31, 1995	11.00	11.00	11.00	11.00
132	NASDAQ	AMED	Wed, Aug 30, 1995	10.50	10.63	10.50	10.50
131	NASDAQ	AMED	Tue, Aug 29, 1995	10.50	10.63	10.50	10.63
130	NASDAQ	AMED	Mon, Aug 28, 1995	10.75	11.25	10.75	11.25
129	NASDAQ	AMED	Fri, Aug 25, 1995	10.75	10.75	10.75	10.75
128	NASDAQ	AMED	Thu, Aug 24, 1995	11.25	11.25	11.25	11.25
127	NASDAQ	AMED	Wed, Aug 23, 1995	11.50	11.50	10.75	10.75
126	NASDAQ	AMED	Tue, Aug 22, 1995	11.00	11.75	11.00	11.50
125	NASDAQ	AMED	Mon, Aug 21, 1995	11.25	11.75	11.00	11.00
124	NASDAQ	AMED	Fri, Aug 18, 1995	10.25	11.50	10.00	11.00
123	NASDAQ	AMED	Thu, Aug 17, 1995	10.25	10.25	9.63	10.25
122	NASDAQ	AMED	Wed, Aug 16, 1995	9.50	10.25	9.50	10.00
121	NASDAQ	AMED	Tue, Aug 15, 1995	10.25	10.25	10.00	10.00
120	NASDAQ	AMED	Mon, Aug 14, 1995	9.50	10.25	9.50	10.25
119	NASDAQ	AMED	Thu, Aug 10, 1995	9.50	9.50	9.50	9.50
118	NASDAQ	AMED	Wed, Aug 9, 1995	10.25	10.25	9.50	9.75
117	NASDAQ	AMED	Tue, Aug 8, 1995	10.25	10.25	9.50	10.13
116	NASDAQ	AMED	Fri, Aug 4, 1995	9.50	10.00	9.50	10.00
115	NASDAQ	AMED	Wed, Aug 2, 1995	10.25	10.25	9.50	10.00
114	NASDAQ	AMED	Tue, Aug 1, 1995	10.25	10.25	10.25	10.25
113	NASDAQ	AMED	Mon, Jul 31, 1995	10.25	10.25	10.25	10.25
112	NASDAQ	AMED	Fri, Jul 28, 1995	10.25	10.25	10.25	10.25
111	NASDAQ	AMED	Thu, Jul 27, 1995	10.00	10.00	10.00	10.00
110	NASDAQ	AMED	Wed, Jul 26, 1995	10.25	10.25	10.25	10.25
109	NASDAQ	AMED	Mon, Jul 24, 1995	10.25	10.25	10.13	10.13
108	NASDAQ	AMED	Thu, Jul 20, 1995	9.50	9.50	9.50	9.50
107	NASDAQ	AMED	Wed, Jul 19, 1995	9.75	10.25	9.75	10.25
106	NASDAQ	AMED	Tue, Jul 18, 1995	9.75	9.75	9.75	9.75
105	NASDAQ	AMED	Mon, Jul 17, 1995	9.75	9.75	9.75	9.75
104	NASDAQ	AMED	Fri, Jul 14, 1995	10.00	10.00	10.00	10.00
103	NASDAQ	AMED	Thu, Jul 13, 1995	10.00	10.00	10.00	10.00
102	NASDAQ	AMED	Wed, Jul 12, 1995	10.25	10.25	9.75	10.00
101	NASDAQ	AMED	Tue, Jul 11, 1995	10.00	10.25	9.50	10.25
100	NASDAQ	AMED	Mon, Jul 10, 1995	9.25	10.00	9.25	9.75
99	NASDAQ	AMED	Fri, Jul 7, 1995	10.50	10.50	9.00	9.75
98	NASDAQ	AMED	Thu, Jul 6, 1995	11.19	11.41	10.50	11.00
97	NASDAQ	AMED	Wed, Jul 5, 1995	12.00	12.00	11.00	11.25
96	NASDAQ	AMED	Mon, Jul 3, 1995	11.25	11.75	10.25	11.75
95	NASDAQ	AMED	Fri, Jun 30, 1995	10.25	11.25	9.50	10.25
94	NASDAQ	AMED	Thu, Jun 29, 1995	10.00	10.00	9.25	9.25
93	NASDAQ	AMED	Wed, Jun 28, 1995	9.75	10.00	9.25	10.00
92	NASDAQ	AMED	Tue, Jun 27, 1995	9.75	9.75	9.75	9.75
91	NASDAQ	AMED	Mon, Jun 26, 1995	9.13	9.75	9.13	9.75
90	NASDAQ	AMED	Fri, Jun 23, 1995	9.63	9.63	9.13	9.13
89	NASDAQ	AMED	Thu, Jun 22, 1995	9.63	9.63	9.38	9.63
88	NASDAQ	AMED	Wed, Jun 21, 1995	9.63	9.63	9.63	9.63
87	NASDAQ	AMED	Tue, Jun 20, 1995	9.63	9.63	9.63	9.63
86	NASDAQ	AMED	Mon, Jun 19, 1995	9.00	9.63	9.00	9.63
85	NASDAQ	AMED	Fri, Jun 16, 1995	9.63	9.63	9.50	9.63
84	NASDAQ	AMED	Thu, Jun 15, 1995	9.63	9.63	9.63	9.63
83	NASDAQ	AMED	Wed, Jun 14, 1995	9.63	9.63	9.00	9.03
82	NASDAQ	AMED	Mon, Jun 12, 1995	9.00	9.63	9.00	9.00
81	NASDAQ	AMED	Fri, Jun 9, 1995	9.00	9.00	9.00	9.00
80	NASDAQ	AMED	Thu, Jun 8, 1995	9.63	9.63	9.00	9.00
79	NASDAQ	AMED	Wed, Jun 7, 1995	9.63	9.63	9.03	9.03
78	NASDAQ	AMED	Thu, Jun 1, 1995	9.63	9.63	9.63	9.63
77	NASDAQ	AMED	Wed, May 31, 1995	9.00	9.00	9.00	9.00
76	NASDAQ	AMED	Fri, May 26, 1995	9.41	9.63	9.00	9.00
75	NASDAQ	AMED	Thu, May 25, 1995	9.00	9.00	9.00	9.00
74	NASDAQ	AMED	Wed, May 24, 1995	9.63	9.63	9.50	9.63
73	NASDAQ	AMED	Tue, May 23, 1995	9.50	9.50	9.00	9.02
72	NASDAQ	AMED	Mon, May 22, 1995	9.63	9.63	9.13	9.50
71	NASDAQ	AMED	Thu, May 18, 1995	9.63	9.63	9.13	9.13
70	NASDAQ	AMED	Wed, May 17, 1995	9.50	9.56	9.02	9.02
69	NASDAQ	AMED	Tue, May 16, 1995	9.63	9.63	9.63	9.63
68	NASDAQ	AMED	Mon, May 15, 1995	9.00	9.00	9.00	9.00
67	NASDAQ	AMED	Fri, May 12, 1995	9.00	9.00	9.00	9.00
66	NASDAQ	AMED	Thu, May 11, 1995	9.63	9.63	9.63	9.63
65	NASDAQ	AMED	Wed, May 10, 1995	9.00	9.50	9.00	9.50
64	NASDAQ	AMED	Tue, May 9, 1995	9.63	9.63	9.00	9.63
63	NASDAQ	AMED	Mon, May 8, 1995	9.63	9.63	9.00	9.00
62	NASDAQ	AMED	Fri, May 5, 1995	9.63	9.63	9.00	9.03
61	NASDAQ	AMED	Thu, May 4, 1995	9.63	9.63	9.00	9.00
60	NASDAQ	AMED	Wed, May 3, 1995	9.63	9.63	9.00	9.00
59	NASDAQ	AMED	Tue, May 2, 1995	9.63	9.63	9.00	9.63
58	NASDAQ	AMED	Mon, May 1, 1995	9.38	9.63	9.00	9.63
57	NASDAQ	AMED	Fri, Apr 28, 1995	9.00	9.38	8.63	8.88
56	NASDAQ	AMED	Thu, Apr 27, 1995	8.00	9.00	8.00	8.63
55	NASDAQ	AMED	Wed, Apr 26, 1995	7.88	8.75	7.50	8.00
54	NASDAQ	AMED	Tue, Apr 25, 1995	7.63	7.63	7.13	7.50
53	NASDAQ	AMED	Wed, Apr 19, 1995	7.63	7.63	7.63	7.63
52	NASDAQ	AMED	Tue, Apr 18, 1995	7.13	7.13	7.13	7.13
51	NASDAQ	AMED	Mon, Apr 17, 1995	7.50	7.50	7.50	7.50
50	NASDAQ	AMED	Thu, Apr 13, 1995	7.50	7.50	7.25	7.25
49	NASDAQ	AMED	Wed, Apr 12, 1995	7.25	7.38	7.25	7.38
48	NASDAQ	AMED	Mon, Apr 10, 1995	7.50	7.50	7.50	7.50
47	NASDAQ	AMED	Fri, Apr 7, 1995	7.25	7.25	7.13	7.13
46	NASDAQ	AMED	Tue, Apr 4, 1995	7.50	7.50	7.00	7.00
45	NASDAQ	AMED	Fri, Mar 31, 1995	6.75	6.75	6.75	6.75
44	NASDAQ	AMED	Thu, Mar 30, 1995	7.06	7.25	6.88	7.25
43	NASDAQ	AMED	Tue, Mar 28, 1995	7.25	7.25	6.75	6.75
42	NASDAQ	AMED	Fri, Mar 24, 1995	6.75	7.00	6.75	7.00
41	NASDAQ	AMED	Wed, Mar 22, 1995	7.38	7.38	7.38	7.38
40	NASDAQ	AMED	Mon, Mar 20, 1995	7.50	7.50	7.50	7.50
39	NASDAQ	AMED	Fri, Mar 17, 1995	6.75	7.50	6.75	7.50
38	NASDAQ	AMED	Tue, Mar 14, 1995	7.50	7.50	7.50	7.50
37	NASDAQ	AMED	Mon, Feb 27, 1995	6.75	7.00	6.75	7.00
36	NASDAQ	AMED	Fri, Feb 24, 1995	6.75	6.75	6.75	6.75
35	NASDAQ	AMED	Thu, Feb 23, 1995	7.13	7.13	6.75	7.13
34	NASDAQ	AMED	Wed, Feb 22, 1995	6.75	6.75	6.75	6.75
33	NASDAQ	AMED	Tue, Feb 21, 1995	6.88	7.00	6.88	7.00
32	NASDAQ	AMED	Fri, Feb 17, 1995	6.75	6.75	6.75	6.75
31	NASDAQ	AMED	Mon, Feb 13, 1995	7.50	7.50	7.50	7.50
30	NASDAQ	AMED	Wed, Feb 8, 1995	6.75	6.75	6.75	6.75
29	NASDAQ	AMED	Fri, Jan 27, 1995	6.75	6.75	6.75	6.75
28	NASDAQ	AMED	Fri, Jan 20, 1995	6.75	6.75	6.75	6.75
27	NASDAQ	AMED	Thu, Jan 12, 1995	7.50	7.50	6.75	6.75
26	NASDAQ	AMED	Tue, Jan 10, 1995	7.13	7.13	7.13	7.13
25	NASDAQ	AMED	Wed, Dec 28, 1994	6.75	6.75	6.75	6.75
24	NASDAQ	AMED	Thu, Dec 22, 1994	7.13	7.13	7.13	7.13
23	NASDAQ	AMED	Tue, Dec 20, 1994	7.00	7.00	7.00	7.00
22	NASDAQ	AMED	Fri, Nov 18, 1994	7.00	7.00	7.00	7.00
21	NASDAQ	AMED	Thu, Nov 17, 1994	7.00	7.00	7.00	7.00
20	NASDAQ	AMED	Fri, Nov 11, 1994	7.00	7.38	7.00	7.38
19	NASDAQ	AMED	Thu, Nov 10, 1994	7.00	7.25	7.00	7.25
18	NASDAQ	AMED	Mon, Nov 7, 1994	7.25	7.25	7.25	7.25
17	NASDAQ	AMED	Fri, Nov 4, 1994	6.75	6.75	6.75	6.75
16	NASDAQ	AMED	Mon, Oct 31, 1994	6.75	7.25	6.75	7.25
15	NASDAQ	AMED	Fri, Oct 28, 1994	6.75	6.75	6.75	6.75
14	NASDAQ	AMED	Mon, Oct 24, 1994	6.75	7.25	6.75	7.25
13	NASDAQ	AMED	Wed, Oct 19, 1994	6.75	7.13	6.75	7.13
12	NASDAQ	AMED	Tue, Oct 18, 1994	6.75	6.75	6.75	6.75
11	NASDAQ	AMED	Mon, Oct 17, 1994	7.25	7.25	7.25	7.25
10	NASDAQ	AMED	Thu, Oct 13, 1994	7.13	7.13	7.13	7.13
9	NASDAQ	AMED	Wed, Oct 12, 1994	6.75	6.75	6.75	6.75
8	NASDAQ	AMED	Mon, Oct 10, 1994	6.75	6.75	6.75	6.75
7	NASDAQ	AMED	Fri, Sep 30, 1994	7.25	7.25	7.00	7.00
6	NASDAQ	AMED	Wed, Sep 28, 1994	6.75	6.75	6.75	6.75
5	NASDAQ	AMED	Mon, Sep 19, 1994	7.02	7.02	7.02	7.02
4	NASDAQ	AMED	Fri, Sep 16, 1994	7.25	7.25	7.25	7.25
3	NASDAQ	AMED	Thu, Sep 15, 1994	6.75	6.75	6.75	6.75
2	NASDAQ	AMED	Thu, Sep 8, 1994	6.75	6.75	6.75	6.75
1	NASDAQ	AMED	Fri, Sep 2, 1994	7.25	7.25	7.25	7.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Amedisys Inc NASDAQ:AMED 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