Andersons Inc NASDAQ:ANDE Historical Prices

Below are the 7000 trading days of historical prices for ANDE.

#	Exchange	Symbol	Date	Open	High	Low	Close
7000	NASDAQ	ANDE	Fri, Mar 8, 2024	54.96	55.68	54.50	54.90
6999	NASDAQ	ANDE	Thu, Mar 7, 2024	53.54	54.72	53.20	53.94
6998	NASDAQ	ANDE	Wed, Mar 6, 2024	54.00	54.23	52.67	53.09
6997	NASDAQ	ANDE	Tue, Mar 5, 2024	54.52	55.02	53.34	53.36
6996	NASDAQ	ANDE	Mon, Mar 4, 2024	55.41	55.54	54.00	54.63
6995	NASDAQ	ANDE	Fri, Mar 1, 2024	55.41	55.96	54.18	55.46
6994	NASDAQ	ANDE	Thu, Feb 29, 2024	55.15	55.57	54.66	55.28
6993	NASDAQ	ANDE	Wed, Feb 28, 2024	53.99	55.05	53.78	54.63
6992	NASDAQ	ANDE	Tue, Feb 27, 2024	53.29	54.22	52.84	54.17
6991	NASDAQ	ANDE	Mon, Feb 26, 2024	52.34	52.98	52.05	52.84
6990	NASDAQ	ANDE	Fri, Feb 23, 2024	52.50	53.40	51.84	52.75
6989	NASDAQ	ANDE	Thu, Feb 22, 2024	56.05	56.27	51.30	52.04
6988	NASDAQ	ANDE	Wed, Feb 21, 2024	54.49	56.57	50.45	56.25
6987	NASDAQ	ANDE	Tue, Feb 20, 2024	53.42	54.48	53.13	53.30
6986	NASDAQ	ANDE	Fri, Feb 16, 2024	54.60	54.70	53.71	54.23
6985	NASDAQ	ANDE	Thu, Feb 15, 2024	52.84	54.70	52.77	54.58
6984	NASDAQ	ANDE	Wed, Feb 14, 2024	52.28	52.84	51.42	52.76
6983	NASDAQ	ANDE	Tue, Feb 13, 2024	52.70	53.09	51.18	51.60
6982	NASDAQ	ANDE	Mon, Feb 12, 2024	52.21	54.40	52.19	54.03
6981	NASDAQ	ANDE	Fri, Feb 9, 2024	52.21	52.50	51.48	52.25
6980	NASDAQ	ANDE	Thu, Feb 8, 2024	51.41	52.42	51.14	52.33
6979	NASDAQ	ANDE	Wed, Feb 7, 2024	51.36	51.94	50.90	51.62
6978	NASDAQ	ANDE	Tue, Feb 6, 2024	50.90	51.67	50.85	51.37
6977	NASDAQ	ANDE	Mon, Feb 5, 2024	51.77	51.99	50.82	51.26
6976	NASDAQ	ANDE	Fri, Feb 2, 2024	52.81	53.09	52.18	52.29
6975	NASDAQ	ANDE	Thu, Feb 1, 2024	53.04	53.54	52.02	52.99
6974	NASDAQ	ANDE	Wed, Jan 31, 2024	54.23	54.35	52.63	52.71
6973	NASDAQ	ANDE	Tue, Jan 30, 2024	52.62	54.41	52.44	54.33
6972	NASDAQ	ANDE	Mon, Jan 29, 2024	52.71	52.90	51.92	52.71
6971	NASDAQ	ANDE	Fri, Jan 26, 2024	52.48	52.93	51.72	52.55
6970	NASDAQ	ANDE	Thu, Jan 25, 2024	52.48	52.72	51.03	52.07
6969	NASDAQ	ANDE	Wed, Jan 24, 2024	52.61	52.95	51.41	51.81
6968	NASDAQ	ANDE	Tue, Jan 23, 2024	53.16	53.60	51.79	52.07
6967	NASDAQ	ANDE	Mon, Jan 22, 2024	52.57	53.59	52.17	52.48
6966	NASDAQ	ANDE	Fri, Jan 19, 2024	52.23	53.02	51.31	52.81
6965	NASDAQ	ANDE	Thu, Jan 18, 2024	51.80	52.03	51.36	52.02
6964	NASDAQ	ANDE	Wed, Jan 17, 2024	51.48	52.37	51.30	51.65
6963	NASDAQ	ANDE	Tue, Jan 16, 2024	52.42	52.82	51.74	52.05
6962	NASDAQ	ANDE	Fri, Jan 12, 2024	53.25	53.25	52.03	52.50
6961	NASDAQ	ANDE	Thu, Jan 11, 2024	53.65	53.69	52.15	52.50
6960	NASDAQ	ANDE	Wed, Jan 10, 2024	53.38	53.97	52.75	53.70
6959	NASDAQ	ANDE	Tue, Jan 9, 2024	54.48	54.48	52.23	53.37
6958	NASDAQ	ANDE	Mon, Jan 8, 2024	55.19	55.19	54.17	55.16
6957	NASDAQ	ANDE	Fri, Jan 5, 2024	56.09	56.47	54.72	54.93
6956	NASDAQ	ANDE	Thu, Jan 4, 2024	56.60	56.60	55.82	56.15
6955	NASDAQ	ANDE	Wed, Jan 3, 2024	57.60	57.75	55.60	56.38
6954	NASDAQ	ANDE	Tue, Jan 2, 2024	57.05	58.35	56.47	57.64
6953	NASDAQ	ANDE	Fri, Dec 29, 2023	58.21	58.58	57.21	57.54
6952	NASDAQ	ANDE	Thu, Dec 28, 2023	58.15	58.70	57.87	58.42
6951	NASDAQ	ANDE	Wed, Dec 27, 2023	58.04	58.84	57.59	58.57
6950	NASDAQ	ANDE	Tue, Dec 26, 2023	56.91	58.10	56.58	58.01
6949	NASDAQ	ANDE	Fri, Dec 22, 2023	56.08	56.72	55.94	56.43
6948	NASDAQ	ANDE	Thu, Dec 21, 2023	55.45	56.09	55.16	55.82
6947	NASDAQ	ANDE	Wed, Dec 20, 2023	55.95	56.77	55.07	55.12
6946	NASDAQ	ANDE	Tue, Dec 19, 2023	55.09	56.46	55.05	56.22
6945	NASDAQ	ANDE	Mon, Dec 18, 2023	55.01	55.39	54.34	54.95
6944	NASDAQ	ANDE	Fri, Dec 15, 2023	54.75	55.24	53.89	54.74
6943	NASDAQ	ANDE	Thu, Dec 14, 2023	54.61	55.22	53.50	54.40
6942	NASDAQ	ANDE	Wed, Dec 13, 2023	52.85	54.23	51.91	54.17
6941	NASDAQ	ANDE	Tue, Dec 12, 2023	52.89	53.23	52.20	52.83
6940	NASDAQ	ANDE	Mon, Dec 11, 2023	52.84	53.35	52.28	53.07
6939	NASDAQ	ANDE	Fri, Dec 8, 2023	51.90	53.04	51.29	53.04
6938	NASDAQ	ANDE	Thu, Dec 7, 2023	51.42	52.12	50.34	52.06
6937	NASDAQ	ANDE	Wed, Dec 6, 2023	52.61	53.06	50.61	51.23
6936	NASDAQ	ANDE	Tue, Dec 5, 2023	52.04	53.12	51.61	52.61
6935	NASDAQ	ANDE	Mon, Dec 4, 2023	50.69	52.20	50.50	52.20
6934	NASDAQ	ANDE	Fri, Dec 1, 2023	49.98	51.04	49.67	50.82
6933	NASDAQ	ANDE	Thu, Nov 30, 2023	49.67	49.92	49.14	49.86
6932	NASDAQ	ANDE	Wed, Nov 29, 2023	49.90	50.02	48.56	49.35
6931	NASDAQ	ANDE	Tue, Nov 28, 2023	50.61	50.69	49.74	49.74
6930	NASDAQ	ANDE	Mon, Nov 27, 2023	50.96	50.97	50.22	50.39
6929	NASDAQ	ANDE	Fri, Nov 24, 2023	51.68	52.32	51.04	51.16
6928	NASDAQ	ANDE	Wed, Nov 22, 2023	52.18	52.30	51.45	51.81
6927	NASDAQ	ANDE	Tue, Nov 21, 2023	51.42	52.29	50.85	51.95
6926	NASDAQ	ANDE	Mon, Nov 20, 2023	51.01	51.71	50.09	51.52
6925	NASDAQ	ANDE	Fri, Nov 17, 2023	51.33	51.56	50.59	50.89
6924	NASDAQ	ANDE	Thu, Nov 16, 2023	51.63	51.63	50.11	50.82
6923	NASDAQ	ANDE	Wed, Nov 15, 2023	52.30	53.60	51.54	52.17
6922	NASDAQ	ANDE	Tue, Nov 14, 2023	50.98	52.65	50.74	52.65
6921	NASDAQ	ANDE	Mon, Nov 13, 2023	49.15	50.33	48.91	49.89
6920	NASDAQ	ANDE	Fri, Nov 10, 2023	48.24	50.00	47.70	49.23
6919	NASDAQ	ANDE	Thu, Nov 9, 2023	46.64	47.86	46.22	47.67
6918	NASDAQ	ANDE	Wed, Nov 8, 2023	50.01	50.01	45.07	46.22
6917	NASDAQ	ANDE	Tue, Nov 7, 2023	53.22	53.22	51.93	52.09
6916	NASDAQ	ANDE	Mon, Nov 6, 2023	52.71	53.48	52.55	53.42
6915	NASDAQ	ANDE	Fri, Nov 3, 2023	52.59	53.29	52.31	52.77
6914	NASDAQ	ANDE	Thu, Nov 2, 2023	51.25	52.22	50.95	51.98
6913	NASDAQ	ANDE	Wed, Nov 1, 2023	50.00	50.90	49.54	50.74
6912	NASDAQ	ANDE	Tue, Oct 31, 2023	49.74	50.30	49.51	50.13
6911	NASDAQ	ANDE	Mon, Oct 30, 2023	49.79	50.02	49.20	49.61
6910	NASDAQ	ANDE	Fri, Oct 27, 2023	49.34	49.53	48.70	49.31
6909	NASDAQ	ANDE	Thu, Oct 26, 2023	49.45	50.07	49.06	49.50
6908	NASDAQ	ANDE	Wed, Oct 25, 2023	48.75	49.35	48.48	49.19
6907	NASDAQ	ANDE	Tue, Oct 24, 2023	48.79	49.20	48.26	49.03
6906	NASDAQ	ANDE	Mon, Oct 23, 2023	49.09	49.69	48.56	48.81
6905	NASDAQ	ANDE	Fri, Oct 20, 2023	51.32	51.32	49.18	49.26
6904	NASDAQ	ANDE	Thu, Oct 19, 2023	52.18	52.50	51.37	51.49
6903	NASDAQ	ANDE	Wed, Oct 18, 2023	52.25	52.64	51.97	52.18
6902	NASDAQ	ANDE	Tue, Oct 17, 2023	51.48	53.08	51.48	52.52
6901	NASDAQ	ANDE	Mon, Oct 16, 2023	50.99	51.87	50.99	51.47
6900	NASDAQ	ANDE	Fri, Oct 13, 2023	51.02	51.03	50.17	50.51
6899	NASDAQ	ANDE	Thu, Oct 12, 2023	51.90	51.90	49.95	50.70
6898	NASDAQ	ANDE	Wed, Oct 11, 2023	51.93	51.93	51.35	51.88
6897	NASDAQ	ANDE	Tue, Oct 10, 2023	51.65	52.28	51.64	51.73
6896	NASDAQ	ANDE	Mon, Oct 9, 2023	49.87	51.76	49.87	51.37
6895	NASDAQ	ANDE	Fri, Oct 6, 2023	49.91	50.32	49.26	49.82
6894	NASDAQ	ANDE	Thu, Oct 5, 2023	50.33	50.68	49.70	50.11
6893	NASDAQ	ANDE	Wed, Oct 4, 2023	49.88	50.72	49.04	50.52
6892	NASDAQ	ANDE	Tue, Oct 3, 2023	50.44	50.96	49.81	49.91
6891	NASDAQ	ANDE	Mon, Oct 2, 2023	51.58	51.58	49.66	50.72
6890	NASDAQ	ANDE	Fri, Sep 29, 2023	52.50	52.50	50.70	51.51
6889	NASDAQ	ANDE	Thu, Sep 28, 2023	52.13	52.90	52.13	52.46
6888	NASDAQ	ANDE	Wed, Sep 27, 2023	50.97	52.17	50.97	51.95
6887	NASDAQ	ANDE	Tue, Sep 26, 2023	51.00	51.24	50.40	50.71
6886	NASDAQ	ANDE	Mon, Sep 25, 2023	51.35	51.85	50.97	51.20
6885	NASDAQ	ANDE	Fri, Sep 22, 2023	52.05	52.53	51.27	51.36
6884	NASDAQ	ANDE	Thu, Sep 21, 2023	51.11	52.12	50.82	52.01
6883	NASDAQ	ANDE	Wed, Sep 20, 2023	51.24	51.68	50.99	51.15
6882	NASDAQ	ANDE	Tue, Sep 19, 2023	50.78	51.42	50.31	51.00
6881	NASDAQ	ANDE	Mon, Sep 18, 2023	50.55	51.19	50.41	50.58
6880	NASDAQ	ANDE	Fri, Sep 15, 2023	50.20	50.55	49.42	50.50
6879	NASDAQ	ANDE	Thu, Sep 14, 2023	49.57	50.64	49.57	50.37
6878	NASDAQ	ANDE	Wed, Sep 13, 2023	49.84	49.84	48.50	49.05
6877	NASDAQ	ANDE	Tue, Sep 12, 2023	50.06	50.45	49.75	49.84
6876	NASDAQ	ANDE	Mon, Sep 11, 2023	50.00	50.00	50.00	50.00
6875	NASDAQ	ANDE	Fri, Sep 8, 2023	50.44	50.73	50.16	50.34
6874	NASDAQ	ANDE	Thu, Sep 7, 2023	50.60	50.78	49.85	50.50
6873	NASDAQ	ANDE	Wed, Sep 6, 2023	50.27	50.79	49.86	50.40
6872	NASDAQ	ANDE	Tue, Sep 5, 2023	51.69	52.01	50.02	50.18
6871	NASDAQ	ANDE	Fri, Sep 1, 2023	51.58	52.75	51.58	52.09
6870	NASDAQ	ANDE	Thu, Aug 31, 2023	51.88	52.02	51.29	51.36
6869	NASDAQ	ANDE	Wed, Aug 30, 2023	52.30	52.69	51.80	51.89
6868	NASDAQ	ANDE	Tue, Aug 29, 2023	51.95	52.39	51.20	52.35
6867	NASDAQ	ANDE	Mon, Aug 28, 2023	51.51	52.24	51.51	51.93
6866	NASDAQ	ANDE	Fri, Aug 25, 2023	51.26	51.40	50.34	51.31
6865	NASDAQ	ANDE	Thu, Aug 24, 2023	51.43	51.60	50.82	51.30
6864	NASDAQ	ANDE	Wed, Aug 23, 2023	50.56	51.52	50.10	51.40
6863	NASDAQ	ANDE	Tue, Aug 22, 2023	51.00	51.37	50.12	50.72
6862	NASDAQ	ANDE	Mon, Aug 21, 2023	51.95	52.18	50.58	50.95
6861	NASDAQ	ANDE	Fri, Aug 18, 2023	49.81	51.79	49.81	51.69
6860	NASDAQ	ANDE	Thu, Aug 17, 2023	49.83	51.11	49.53	50.23
6859	NASDAQ	ANDE	Wed, Aug 16, 2023	50.04	50.46	49.22	49.59
6858	NASDAQ	ANDE	Tue, Aug 15, 2023	51.01	51.15	49.75	49.90
6857	NASDAQ	ANDE	Mon, Aug 14, 2023	52.16	52.16	51.20	51.38
6856	NASDAQ	ANDE	Fri, Aug 11, 2023	52.43	52.61	51.87	52.34
6855	NASDAQ	ANDE	Thu, Aug 10, 2023	52.65	53.24	51.64	52.40
6854	NASDAQ	ANDE	Wed, Aug 9, 2023	52.43	52.75	51.87	52.50
6853	NASDAQ	ANDE	Tue, Aug 8, 2023	51.67	52.29	50.67	52.20
6852	NASDAQ	ANDE	Mon, Aug 7, 2023	52.62	53.45	51.95	52.11
6851	NASDAQ	ANDE	Fri, Aug 4, 2023	52.71	53.37	52.10	53.01
6850	NASDAQ	ANDE	Thu, Aug 3, 2023	50.80	52.80	50.06	52.71
6849	NASDAQ	ANDE	Wed, Aug 2, 2023	49.97	52.03	46.98	49.90
6848	NASDAQ	ANDE	Tue, Aug 1, 2023	48.60	49.87	47.98	49.75
6847	NASDAQ	ANDE	Mon, Jul 31, 2023	49.79	49.88	48.68	48.82
6846	NASDAQ	ANDE	Fri, Jul 28, 2023	49.74	49.97	49.41	49.55
6845	NASDAQ	ANDE	Thu, Jul 27, 2023	49.00	49.52	48.72	49.24
6844	NASDAQ	ANDE	Wed, Jul 26, 2023	48.67	48.93	48.49	48.88
6843	NASDAQ	ANDE	Tue, Jul 25, 2023	48.36	48.94	48.26	48.65
6842	NASDAQ	ANDE	Mon, Jul 24, 2023	47.65	48.99	47.58	48.35
6841	NASDAQ	ANDE	Fri, Jul 21, 2023	48.75	48.75	47.52	47.77
6840	NASDAQ	ANDE	Thu, Jul 20, 2023	48.47	48.74	47.83	48.31
6839	NASDAQ	ANDE	Wed, Jul 19, 2023	48.58	48.63	47.71	48.20
6838	NASDAQ	ANDE	Tue, Jul 18, 2023	47.80	48.84	47.77	48.38
6837	NASDAQ	ANDE	Mon, Jul 17, 2023	46.77	48.09	46.61	47.80
6836	NASDAQ	ANDE	Fri, Jul 14, 2023	47.45	47.45	46.33	46.65
6835	NASDAQ	ANDE	Thu, Jul 13, 2023	46.96	47.46	46.53	47.41
6834	NASDAQ	ANDE	Wed, Jul 12, 2023	47.70	48.00	46.79	46.93
6833	NASDAQ	ANDE	Tue, Jul 11, 2023	46.91	47.61	46.53	46.97
6832	NASDAQ	ANDE	Mon, Jul 10, 2023	46.49	47.38	46.02	46.51
6831	NASDAQ	ANDE	Fri, Jul 7, 2023	45.86	47.26	45.81	46.68
6830	NASDAQ	ANDE	Thu, Jul 6, 2023	47.08	47.71	44.85	45.59
6829	NASDAQ	ANDE	Wed, Jul 5, 2023	47.87	48.00	46.97	47.53
6828	NASDAQ	ANDE	Mon, Jul 3, 2023	46.35	47.89	45.89	47.87
6827	NASDAQ	ANDE	Fri, Jun 30, 2023	45.75	46.63	45.49	46.15
6826	NASDAQ	ANDE	Thu, Jun 29, 2023	45.62	46.78	45.41	45.70
6825	NASDAQ	ANDE	Wed, Jun 28, 2023	45.15	45.69	44.63	45.56
6824	NASDAQ	ANDE	Tue, Jun 27, 2023	44.26	45.28	44.24	45.20
6823	NASDAQ	ANDE	Mon, Jun 26, 2023	45.18	45.54	42.95	44.44
6822	NASDAQ	ANDE	Fri, Jun 23, 2023	44.44	45.40	44.06	45.24
6821	NASDAQ	ANDE	Thu, Jun 22, 2023	45.60	45.60	44.41	44.93
6820	NASDAQ	ANDE	Wed, Jun 21, 2023	44.70	45.16	44.32	44.97
6819	NASDAQ	ANDE	Tue, Jun 20, 2023	44.95	45.19	43.94	44.73
6818	NASDAQ	ANDE	Fri, Jun 16, 2023	44.58	45.73	43.82	44.95
6817	NASDAQ	ANDE	Thu, Jun 15, 2023	44.34	44.83	44.10	44.32
6816	NASDAQ	ANDE	Wed, Jun 14, 2023	45.58	45.70	44.15	44.54
6815	NASDAQ	ANDE	Tue, Jun 13, 2023	45.00	45.81	44.92	45.34
6814	NASDAQ	ANDE	Mon, Jun 12, 2023	43.61	45.35	43.61	45.02
6813	NASDAQ	ANDE	Fri, Jun 9, 2023	43.85	44.59	43.35	44.57
6812	NASDAQ	ANDE	Thu, Jun 8, 2023	43.27	43.89	42.75	43.88
6811	NASDAQ	ANDE	Wed, Jun 7, 2023	42.57	43.83	42.16	43.41
6810	NASDAQ	ANDE	Tue, Jun 6, 2023	40.98	42.37	40.91	42.22
6809	NASDAQ	ANDE	Mon, Jun 5, 2023	41.03	41.51	40.40	40.98
6808	NASDAQ	ANDE	Fri, Jun 2, 2023	39.82	41.44	39.82	41.33
6807	NASDAQ	ANDE	Thu, Jun 1, 2023	38.99	39.77	38.53	39.35
6806	NASDAQ	ANDE	Wed, May 31, 2023	40.32	40.60	38.89	39.01
6805	NASDAQ	ANDE	Tue, May 30, 2023	40.89	41.19	39.36	40.54
6804	NASDAQ	ANDE	Fri, May 26, 2023	40.57	41.21	40.13	41.07
6803	NASDAQ	ANDE	Thu, May 25, 2023	40.50	40.65	39.46	40.57
6802	NASDAQ	ANDE	Wed, May 24, 2023	41.19	41.35	40.38	40.77
6801	NASDAQ	ANDE	Tue, May 23, 2023	40.60	41.94	40.38	41.30
6800	NASDAQ	ANDE	Mon, May 22, 2023	40.00	41.39	39.59	40.74
6799	NASDAQ	ANDE	Fri, May 19, 2023	38.90	39.96	38.16	39.90
6798	NASDAQ	ANDE	Thu, May 18, 2023	37.79	38.44	37.49	38.40
6797	NASDAQ	ANDE	Wed, May 17, 2023	37.40	38.08	37.08	37.92
6796	NASDAQ	ANDE	Tue, May 16, 2023	37.81	38.13	37.11	37.18
6795	NASDAQ	ANDE	Mon, May 15, 2023	37.77	38.31	37.42	38.00
6794	NASDAQ	ANDE	Fri, May 12, 2023	37.36	37.89	37.06	37.62
6793	NASDAQ	ANDE	Thu, May 11, 2023	35.69	37.44	35.69	37.29
6792	NASDAQ	ANDE	Wed, May 10, 2023	37.00	37.00	35.97	36.22
6791	NASDAQ	ANDE	Tue, May 9, 2023	36.92	37.00	36.26	36.56
6790	NASDAQ	ANDE	Mon, May 8, 2023	37.66	38.03	37.05	37.12
6789	NASDAQ	ANDE	Fri, May 5, 2023	37.28	37.77	37.15	37.48
6788	NASDAQ	ANDE	Thu, May 4, 2023	39.76	39.82	36.51	36.77
6787	NASDAQ	ANDE	Wed, May 3, 2023	39.56	40.89	36.55	39.85
6786	NASDAQ	ANDE	Tue, May 2, 2023	44.34	44.34	43.31	43.88
6785	NASDAQ	ANDE	Mon, May 1, 2023	44.70	45.49	44.52	44.74
6784	NASDAQ	ANDE	Fri, Apr 28, 2023	43.89	44.82	43.89	44.70
6783	NASDAQ	ANDE	Thu, Apr 27, 2023	44.25	44.84	43.72	44.08
6782	NASDAQ	ANDE	Wed, Apr 26, 2023	43.17	44.28	43.17	44.02
6781	NASDAQ	ANDE	Tue, Apr 25, 2023	43.60	43.99	42.76	43.48
6780	NASDAQ	ANDE	Mon, Apr 24, 2023	43.67	44.50	43.52	44.06
6779	NASDAQ	ANDE	Fri, Apr 21, 2023	43.84	44.42	43.67	44.20
6778	NASDAQ	ANDE	Thu, Apr 20, 2023	43.74	43.95	43.31	43.82
6777	NASDAQ	ANDE	Wed, Apr 19, 2023	43.26	43.97	42.73	43.96
6776	NASDAQ	ANDE	Tue, Apr 18, 2023	42.13	43.26	42.13	43.24
6775	NASDAQ	ANDE	Mon, Apr 17, 2023	41.44	42.14	41.29	42.13
6774	NASDAQ	ANDE	Fri, Apr 14, 2023	41.30	41.60	41.12	41.49
6773	NASDAQ	ANDE	Thu, Apr 13, 2023	41.23	41.25	40.75	41.22
6772	NASDAQ	ANDE	Wed, Apr 12, 2023	41.03	41.51	40.64	41.13
6771	NASDAQ	ANDE	Tue, Apr 11, 2023	40.26	41.23	40.10	40.80
6770	NASDAQ	ANDE	Mon, Apr 10, 2023	39.47	40.20	39.36	40.13
6769	NASDAQ	ANDE	Thu, Apr 6, 2023	39.67	39.67	39.05	39.34
6768	NASDAQ	ANDE	Wed, Apr 5, 2023	40.48	40.74	39.13	39.51
6767	NASDAQ	ANDE	Tue, Apr 4, 2023	41.67	41.86	40.15	40.61
6766	NASDAQ	ANDE	Mon, Apr 3, 2023	41.56	42.00	41.29	41.73
6765	NASDAQ	ANDE	Fri, Mar 31, 2023	40.98	41.64	40.75	41.32
6764	NASDAQ	ANDE	Thu, Mar 30, 2023	41.85	42.02	40.53	40.81
6763	NASDAQ	ANDE	Wed, Mar 29, 2023	42.07	42.07	41.31	41.58
6762	NASDAQ	ANDE	Tue, Mar 28, 2023	40.67	42.21	40.53	41.63
6761	NASDAQ	ANDE	Mon, Mar 27, 2023	40.58	40.95	40.12	40.78
6760	NASDAQ	ANDE	Fri, Mar 24, 2023	38.60	40.03	38.50	40.03
6759	NASDAQ	ANDE	Thu, Mar 23, 2023	39.80	40.45	38.87	39.21
6758	NASDAQ	ANDE	Wed, Mar 22, 2023	40.28	40.83	39.58	39.59
6757	NASDAQ	ANDE	Tue, Mar 21, 2023	40.02	40.36	39.49	40.29
6756	NASDAQ	ANDE	Mon, Mar 20, 2023	38.50	39.97	38.02	39.17
6755	NASDAQ	ANDE	Fri, Mar 17, 2023	39.36	39.54	37.44	38.15
6754	NASDAQ	ANDE	Thu, Mar 16, 2023	38.92	39.73	38.04	39.68
6753	NASDAQ	ANDE	Wed, Mar 15, 2023	39.96	40.44	38.52	39.59
6752	NASDAQ	ANDE	Tue, Mar 14, 2023	41.06	42.00	40.33	41.02
6751	NASDAQ	ANDE	Mon, Mar 13, 2023	41.05	41.33	39.74	40.02
6750	NASDAQ	ANDE	Fri, Mar 10, 2023	43.20	43.26	41.32	41.72
6749	NASDAQ	ANDE	Thu, Mar 9, 2023	44.47	44.56	43.34	43.41
6748	NASDAQ	ANDE	Wed, Mar 8, 2023	44.00	44.49	43.51	44.46
6747	NASDAQ	ANDE	Tue, Mar 7, 2023	44.48	44.48	43.34	43.91
6746	NASDAQ	ANDE	Mon, Mar 6, 2023	45.82	45.89	44.13	44.35
6745	NASDAQ	ANDE	Fri, Mar 3, 2023	46.31	46.48	45.73	46.32
6744	NASDAQ	ANDE	Thu, Mar 2, 2023	45.75	46.48	45.50	46.40
6743	NASDAQ	ANDE	Wed, Mar 1, 2023	45.63	46.06	45.36	46.04
6742	NASDAQ	ANDE	Tue, Feb 28, 2023	45.26	46.13	44.98	45.63
6741	NASDAQ	ANDE	Mon, Feb 27, 2023	45.62	45.99	44.76	45.28
6740	NASDAQ	ANDE	Fri, Feb 24, 2023	44.04	45.45	43.69	45.44
6739	NASDAQ	ANDE	Thu, Feb 23, 2023	44.27	45.04	43.83	44.24
6738	NASDAQ	ANDE	Wed, Feb 22, 2023	44.71	44.90	43.86	44.16
6737	NASDAQ	ANDE	Tue, Feb 21, 2023	44.78	44.93	43.88	44.42
6736	NASDAQ	ANDE	Fri, Feb 17, 2023	44.78	45.25	44.01	45.21
6735	NASDAQ	ANDE	Thu, Feb 16, 2023	43.48	45.72	42.75	44.74
6734	NASDAQ	ANDE	Wed, Feb 15, 2023	39.17	43.88	38.90	43.58
6733	NASDAQ	ANDE	Tue, Feb 14, 2023	38.32	38.65	37.60	37.90
6732	NASDAQ	ANDE	Mon, Feb 13, 2023	38.19	38.38	37.80	38.33
6731	NASDAQ	ANDE	Fri, Feb 10, 2023	37.35	38.18	37.32	38.06
6730	NASDAQ	ANDE	Thu, Feb 9, 2023	38.17	38.51	37.14	37.24
6729	NASDAQ	ANDE	Wed, Feb 8, 2023	38.22	38.45	37.85	37.95
6728	NASDAQ	ANDE	Tue, Feb 7, 2023	38.37	38.70	38.07	38.49
6727	NASDAQ	ANDE	Mon, Feb 6, 2023	37.83	38.66	37.83	38.63
6726	NASDAQ	ANDE	Fri, Feb 3, 2023	37.64	38.20	37.31	37.86
6725	NASDAQ	ANDE	Thu, Feb 2, 2023	37.15	37.74	36.85	37.64
6724	NASDAQ	ANDE	Wed, Feb 1, 2023	36.61	37.52	36.44	37.22
6723	NASDAQ	ANDE	Tue, Jan 31, 2023	35.89	37.00	35.85	36.78
6722	NASDAQ	ANDE	Mon, Jan 30, 2023	36.11	36.37	35.56	35.73
6721	NASDAQ	ANDE	Fri, Jan 27, 2023	36.84	37.10	36.08	36.09
6720	NASDAQ	ANDE	Thu, Jan 26, 2023	36.58	36.97	35.95	36.96
6719	NASDAQ	ANDE	Wed, Jan 25, 2023	35.94	36.49	35.46	36.47
6718	NASDAQ	ANDE	Tue, Jan 24, 2023	35.71	36.19	35.56	35.83
6717	NASDAQ	ANDE	Mon, Jan 23, 2023	35.82	36.34	35.58	35.86
6716	NASDAQ	ANDE	Fri, Jan 20, 2023	36.08	36.22	35.22	35.80
6715	NASDAQ	ANDE	Thu, Jan 19, 2023	35.73	36.18	35.50	35.72
6714	NASDAQ	ANDE	Wed, Jan 18, 2023	36.68	37.16	35.75	35.75
6713	NASDAQ	ANDE	Tue, Jan 17, 2023	35.95	36.81	35.76	36.61
6712	NASDAQ	ANDE	Fri, Jan 13, 2023	35.35	36.20	35.25	36.04
6711	NASDAQ	ANDE	Thu, Jan 12, 2023	34.95	35.56	34.69	35.39
6710	NASDAQ	ANDE	Wed, Jan 11, 2023	34.45	35.24	34.45	34.83
6709	NASDAQ	ANDE	Tue, Jan 10, 2023	34.24	34.48	34.00	34.26
6708	NASDAQ	ANDE	Mon, Jan 9, 2023	34.65	34.65	33.94	34.07
6707	NASDAQ	ANDE	Fri, Jan 6, 2023	33.92	34.75	33.92	34.53
6706	NASDAQ	ANDE	Thu, Jan 5, 2023	33.85	34.04	33.44	33.47
6705	NASDAQ	ANDE	Wed, Jan 4, 2023	33.95	34.37	33.58	33.97
6704	NASDAQ	ANDE	Tue, Jan 3, 2023	35.26	35.29	33.93	33.97
6703	NASDAQ	ANDE	Fri, Dec 30, 2022	35.08	35.50	34.63	34.99
6702	NASDAQ	ANDE	Thu, Dec 29, 2022	35.11	35.92	35.11	35.44
6701	NASDAQ	ANDE	Wed, Dec 28, 2022	36.63	36.83	35.06	35.07
6700	NASDAQ	ANDE	Tue, Dec 27, 2022	36.29	36.64	36.06	36.64
6699	NASDAQ	ANDE	Fri, Dec 23, 2022	35.53	36.08	35.39	36.02
6698	NASDAQ	ANDE	Thu, Dec 22, 2022	35.78	35.94	34.98	35.53
6697	NASDAQ	ANDE	Wed, Dec 21, 2022	35.66	36.03	35.10	36.03
6696	NASDAQ	ANDE	Tue, Dec 20, 2022	35.20	35.70	34.99	35.36
6695	NASDAQ	ANDE	Mon, Dec 19, 2022	34.06	35.22	34.04	35.10
6694	NASDAQ	ANDE	Fri, Dec 16, 2022	33.60	34.70	33.20	33.98
6693	NASDAQ	ANDE	Thu, Dec 15, 2022	34.23	34.49	33.91	33.96
6692	NASDAQ	ANDE	Wed, Dec 14, 2022	34.68	35.51	34.60	34.62
6691	NASDAQ	ANDE	Tue, Dec 13, 2022	35.78	36.39	35.00	35.02
6690	NASDAQ	ANDE	Mon, Dec 12, 2022	35.38	35.44	34.64	35.42
6689	NASDAQ	ANDE	Fri, Dec 9, 2022	35.28	35.76	34.99	35.30
6688	NASDAQ	ANDE	Thu, Dec 8, 2022	35.66	36.20	35.09	35.41
6687	NASDAQ	ANDE	Wed, Dec 7, 2022	35.55	36.11	35.26	35.33
6686	NASDAQ	ANDE	Tue, Dec 6, 2022	35.01	35.50	34.86	35.48
6685	NASDAQ	ANDE	Mon, Dec 5, 2022	36.34	36.41	34.80	35.06
6684	NASDAQ	ANDE	Fri, Dec 2, 2022	36.69	37.20	36.27	36.41
6683	NASDAQ	ANDE	Thu, Dec 1, 2022	38.62	38.69	37.06	37.07
6682	NASDAQ	ANDE	Wed, Nov 30, 2022	37.94	38.60	36.79	38.50
6681	NASDAQ	ANDE	Tue, Nov 29, 2022	37.69	38.05	37.36	37.62
6680	NASDAQ	ANDE	Mon, Nov 28, 2022	36.99	37.93	36.99	37.40
6679	NASDAQ	ANDE	Fri, Nov 25, 2022	37.66	38.07	37.39	37.42
6678	NASDAQ	ANDE	Wed, Nov 23, 2022	38.10	38.36	37.62	37.96
6677	NASDAQ	ANDE	Tue, Nov 22, 2022	37.50	38.15	37.50	38.09
6676	NASDAQ	ANDE	Mon, Nov 21, 2022	36.60	37.54	36.53	37.52
6675	NASDAQ	ANDE	Fri, Nov 18, 2022	38.09	38.09	36.56	36.83
6674	NASDAQ	ANDE	Thu, Nov 17, 2022	36.69	37.66	36.21	37.56
6673	NASDAQ	ANDE	Wed, Nov 16, 2022	37.78	37.85	36.90	37.21
6672	NASDAQ	ANDE	Tue, Nov 15, 2022	37.88	38.32	37.11	38.11
6671	NASDAQ	ANDE	Mon, Nov 14, 2022	36.80	38.37	36.80	37.44
6670	NASDAQ	ANDE	Fri, Nov 11, 2022	37.35	37.49	36.57	37.26
6669	NASDAQ	ANDE	Thu, Nov 10, 2022	36.37	37.72	36.23	36.97
6668	NASDAQ	ANDE	Wed, Nov 9, 2022	37.41	37.41	35.03	35.40
6667	NASDAQ	ANDE	Tue, Nov 8, 2022	38.45	38.69	37.52	37.83
6666	NASDAQ	ANDE	Mon, Nov 7, 2022	37.42	38.46	37.42	38.30
6665	NASDAQ	ANDE	Fri, Nov 4, 2022	36.81	38.00	36.67	37.40
6664	NASDAQ	ANDE	Thu, Nov 3, 2022	36.01	36.89	36.01	36.71
6663	NASDAQ	ANDE	Wed, Nov 2, 2022	35.58	37.49	35.17	36.53
6662	NASDAQ	ANDE	Tue, Nov 1, 2022	35.80	36.06	35.01	35.07
6661	NASDAQ	ANDE	Mon, Oct 31, 2022	35.05	35.60	34.79	35.27
6660	NASDAQ	ANDE	Fri, Oct 28, 2022	34.59	35.27	33.86	34.98
6659	NASDAQ	ANDE	Thu, Oct 27, 2022	36.06	36.12	34.50	34.52
6658	NASDAQ	ANDE	Wed, Oct 26, 2022	36.00	36.65	35.63	35.83
6657	NASDAQ	ANDE	Tue, Oct 25, 2022	34.97	35.73	34.71	35.70
6656	NASDAQ	ANDE	Mon, Oct 24, 2022	35.53	35.70	34.71	35.10
6655	NASDAQ	ANDE	Fri, Oct 21, 2022	34.28	35.30	34.03	35.26
6654	NASDAQ	ANDE	Thu, Oct 20, 2022	34.20	34.64	33.76	34.02
6653	NASDAQ	ANDE	Wed, Oct 19, 2022	33.64	34.21	33.56	34.17
6652	NASDAQ	ANDE	Tue, Oct 18, 2022	34.47	34.65	33.43	33.85
6651	NASDAQ	ANDE	Mon, Oct 17, 2022	33.84	34.42	33.56	34.00
6650	NASDAQ	ANDE	Fri, Oct 14, 2022	34.61	34.85	32.93	33.25
6649	NASDAQ	ANDE	Thu, Oct 13, 2022	32.05	34.66	31.91	34.57
6648	NASDAQ	ANDE	Wed, Oct 12, 2022	32.87	33.04	32.16	32.65
6647	NASDAQ	ANDE	Tue, Oct 11, 2022	32.75	33.59	32.54	32.92
6646	NASDAQ	ANDE	Mon, Oct 10, 2022	32.11	32.85	31.76	32.55
6645	NASDAQ	ANDE	Fri, Oct 7, 2022	31.98	32.28	31.61	31.85
6644	NASDAQ	ANDE	Thu, Oct 6, 2022	32.44	32.93	32.10	32.18
6643	NASDAQ	ANDE	Wed, Oct 5, 2022	32.75	33.28	31.51	32.73
6642	NASDAQ	ANDE	Tue, Oct 4, 2022	32.40	33.51	32.40	33.13
6641	NASDAQ	ANDE	Mon, Oct 3, 2022	31.31	32.22	31.30	32.00
6640	NASDAQ	ANDE	Fri, Sep 30, 2022	30.44	31.85	30.44	31.03
6639	NASDAQ	ANDE	Thu, Sep 29, 2022	31.43	31.47	30.28	30.72
6638	NASDAQ	ANDE	Wed, Sep 28, 2022	31.32	31.98	31.13	31.71
6637	NASDAQ	ANDE	Tue, Sep 27, 2022	30.63	31.57	30.43	31.41
6636	NASDAQ	ANDE	Mon, Sep 26, 2022	30.35	31.13	30.00	30.34
6635	NASDAQ	ANDE	Fri, Sep 23, 2022	31.35	31.35	30.00	30.40
6634	NASDAQ	ANDE	Thu, Sep 22, 2022	32.48	32.81	31.91	31.96
6633	NASDAQ	ANDE	Wed, Sep 21, 2022	33.25	33.57	32.56	32.57
6632	NASDAQ	ANDE	Tue, Sep 20, 2022	33.03	33.03	32.32	32.97
6631	NASDAQ	ANDE	Mon, Sep 19, 2022	32.14	33.53	32.14	33.41
6630	NASDAQ	ANDE	Fri, Sep 16, 2022	32.45	32.88	32.05	32.46
6629	NASDAQ	ANDE	Thu, Sep 15, 2022	33.14	33.39	32.41	32.54
6628	NASDAQ	ANDE	Wed, Sep 14, 2022	34.12	34.60	32.83	33.35
6627	NASDAQ	ANDE	Tue, Sep 13, 2022	34.58	35.19	33.98	34.06
6626	NASDAQ	ANDE	Mon, Sep 12, 2022	35.90	35.93	35.11	35.24
6625	NASDAQ	ANDE	Fri, Sep 9, 2022	34.86	35.56	34.47	35.55
6624	NASDAQ	ANDE	Thu, Sep 8, 2022	34.54	34.57	34.02	34.49
6623	NASDAQ	ANDE	Wed, Sep 7, 2022	34.01	34.77	33.69	34.70
6622	NASDAQ	ANDE	Tue, Sep 6, 2022	36.47	36.47	33.96	34.23
6621	NASDAQ	ANDE	Fri, Sep 2, 2022	37.54	37.67	36.10	36.35
6620	NASDAQ	ANDE	Thu, Sep 1, 2022	36.81	37.29	36.45	37.20
6619	NASDAQ	ANDE	Wed, Aug 31, 2022	37.17	37.56	36.44	37.03
6618	NASDAQ	ANDE	Tue, Aug 30, 2022	40.30	40.35	37.05	37.20
6617	NASDAQ	ANDE	Mon, Aug 29, 2022	39.71	40.92	39.54	40.51
6616	NASDAQ	ANDE	Fri, Aug 26, 2022	40.44	40.51	39.71	40.12
6615	NASDAQ	ANDE	Thu, Aug 25, 2022	39.42	40.59	39.42	40.23
6614	NASDAQ	ANDE	Wed, Aug 24, 2022	40.10	40.23	39.11	39.42
6613	NASDAQ	ANDE	Tue, Aug 23, 2022	38.81	40.28	38.81	40.17
6612	NASDAQ	ANDE	Mon, Aug 22, 2022	38.52	39.06	38.32	38.70
6611	NASDAQ	ANDE	Fri, Aug 19, 2022	38.76	38.89	38.24	38.82
6610	NASDAQ	ANDE	Thu, Aug 18, 2022	38.25	39.18	38.06	39.01
6609	NASDAQ	ANDE	Wed, Aug 17, 2022	38.59	38.67	37.66	38.14
6608	NASDAQ	ANDE	Tue, Aug 16, 2022	38.09	38.90	38.05	38.79
6607	NASDAQ	ANDE	Mon, Aug 15, 2022	39.00	39.00	37.68	38.15
6606	NASDAQ	ANDE	Fri, Aug 12, 2022	38.63	39.32	38.45	39.24
6605	NASDAQ	ANDE	Thu, Aug 11, 2022	38.15	39.00	38.07	38.56
6604	NASDAQ	ANDE	Wed, Aug 10, 2022	37.81	38.24	37.18	37.87
6603	NASDAQ	ANDE	Tue, Aug 9, 2022	37.84	38.52	37.47	37.78
6602	NASDAQ	ANDE	Mon, Aug 8, 2022	38.25	38.98	37.63	37.90
6601	NASDAQ	ANDE	Fri, Aug 5, 2022	38.00	38.83	37.59	37.95
6600	NASDAQ	ANDE	Thu, Aug 4, 2022	41.40	41.50	38.12	38.16
6599	NASDAQ	ANDE	Wed, Aug 3, 2022	39.25	42.67	38.76	41.06
6598	NASDAQ	ANDE	Tue, Aug 2, 2022	35.91	37.06	35.50	36.74
6597	NASDAQ	ANDE	Mon, Aug 1, 2022	35.95	36.40	35.18	36.00
6596	NASDAQ	ANDE	Fri, Jul 29, 2022	35.21	36.21	34.87	36.17
6595	NASDAQ	ANDE	Thu, Jul 28, 2022	35.00	35.39	34.17	35.20
6594	NASDAQ	ANDE	Wed, Jul 27, 2022	33.32	35.10	33.00	34.92
6593	NASDAQ	ANDE	Tue, Jul 26, 2022	33.01	33.71	32.69	33.59
6592	NASDAQ	ANDE	Mon, Jul 25, 2022	32.23	32.97	32.15	32.80
6591	NASDAQ	ANDE	Fri, Jul 22, 2022	32.37	32.53	31.72	32.00
6590	NASDAQ	ANDE	Thu, Jul 21, 2022	32.28	32.33	31.33	32.24
6589	NASDAQ	ANDE	Wed, Jul 20, 2022	31.92	32.72	31.83	32.65
6588	NASDAQ	ANDE	Tue, Jul 19, 2022	31.30	32.10	31.30	31.98
6587	NASDAQ	ANDE	Mon, Jul 18, 2022	31.33	31.92	30.81	31.01
6586	NASDAQ	ANDE	Fri, Jul 15, 2022	30.42	30.96	29.81	30.94
6585	NASDAQ	ANDE	Thu, Jul 14, 2022	30.12	30.25	29.35	29.72
6584	NASDAQ	ANDE	Wed, Jul 13, 2022	30.15	31.09	30.06	30.72
6583	NASDAQ	ANDE	Tue, Jul 12, 2022	30.60	30.82	30.05	30.42
6582	NASDAQ	ANDE	Mon, Jul 11, 2022	30.46	31.10	30.37	30.60
6581	NASDAQ	ANDE	Fri, Jul 8, 2022	31.28	31.56	30.51	30.76
6580	NASDAQ	ANDE	Thu, Jul 7, 2022	31.03	31.62	30.86	31.10
6579	NASDAQ	ANDE	Wed, Jul 6, 2022	31.11	31.41	30.06	30.53
6578	NASDAQ	ANDE	Tue, Jul 5, 2022	32.44	32.75	30.89	31.26
6577	NASDAQ	ANDE	Fri, Jul 1, 2022	32.78	33.06	31.82	32.97
6576	NASDAQ	ANDE	Thu, Jun 30, 2022	32.16	33.28	32.01	32.99
6575	NASDAQ	ANDE	Wed, Jun 29, 2022	33.21	33.31	32.32	32.81
6574	NASDAQ	ANDE	Tue, Jun 28, 2022	33.58	34.49	32.81	33.05
6573	NASDAQ	ANDE	Mon, Jun 27, 2022	32.78	33.62	32.46	33.19
6572	NASDAQ	ANDE	Fri, Jun 24, 2022	32.11	32.90	32.00	32.45
6571	NASDAQ	ANDE	Thu, Jun 23, 2022	33.50	33.62	31.47	32.15
6570	NASDAQ	ANDE	Wed, Jun 22, 2022	34.22	34.87	33.44	33.49
6569	NASDAQ	ANDE	Tue, Jun 21, 2022	34.23	35.54	34.05	34.97
6568	NASDAQ	ANDE	Fri, Jun 17, 2022	35.74	35.84	33.75	33.81
6567	NASDAQ	ANDE	Thu, Jun 16, 2022	36.13	36.40	35.17	35.38
6566	NASDAQ	ANDE	Wed, Jun 15, 2022	36.72	37.23	36.12	36.62
6565	NASDAQ	ANDE	Tue, Jun 14, 2022	36.13	36.67	35.52	36.38
6564	NASDAQ	ANDE	Mon, Jun 13, 2022	36.32	36.88	35.59	35.82
6563	NASDAQ	ANDE	Fri, Jun 10, 2022	37.75	38.16	36.89	37.28
6562	NASDAQ	ANDE	Thu, Jun 9, 2022	38.65	38.95	37.82	37.86
6561	NASDAQ	ANDE	Wed, Jun 8, 2022	39.48	39.48	38.64	38.65
6560	NASDAQ	ANDE	Tue, Jun 7, 2022	39.64	40.35	39.23	39.60
6559	NASDAQ	ANDE	Mon, Jun 6, 2022	39.39	40.18	39.23	39.90
6558	NASDAQ	ANDE	Fri, Jun 3, 2022	38.58	39.09	38.19	38.94
6557	NASDAQ	ANDE	Thu, Jun 2, 2022	37.45	39.20	37.18	38.57
6556	NASDAQ	ANDE	Wed, Jun 1, 2022	37.69	37.86	36.15	37.35
6555	NASDAQ	ANDE	Tue, May 31, 2022	37.35	38.59	37.19	37.61
6554	NASDAQ	ANDE	Fri, May 27, 2022	37.06	37.35	36.42	37.19
6553	NASDAQ	ANDE	Thu, May 26, 2022	37.18	37.59	36.78	37.14
6552	NASDAQ	ANDE	Wed, May 25, 2022	36.51	37.18	35.47	36.79
6551	NASDAQ	ANDE	Tue, May 24, 2022	36.80	37.63	35.38	36.51
6550	NASDAQ	ANDE	Mon, May 23, 2022	35.25	37.69	35.19	37.37
6549	NASDAQ	ANDE	Fri, May 20, 2022	38.27	38.43	34.64	35.00
6548	NASDAQ	ANDE	Thu, May 19, 2022	37.08	38.48	36.36	38.17
6547	NASDAQ	ANDE	Wed, May 18, 2022	38.11	38.36	36.72	37.32
6546	NASDAQ	ANDE	Tue, May 17, 2022	38.56	39.11	38.13	38.61
6545	NASDAQ	ANDE	Mon, May 16, 2022	38.29	39.39	37.82	38.27
6544	NASDAQ	ANDE	Fri, May 13, 2022	37.71	39.18	37.71	38.27
6543	NASDAQ	ANDE	Thu, May 12, 2022	36.23	37.63	36.23	37.43
6542	NASDAQ	ANDE	Wed, May 11, 2022	37.31	37.75	36.09	36.37
6541	NASDAQ	ANDE	Tue, May 10, 2022	38.75	39.68	36.88	37.22
6540	NASDAQ	ANDE	Mon, May 9, 2022	37.61	39.04	37.35	38.41
6539	NASDAQ	ANDE	Fri, May 6, 2022	40.40	40.83	38.30	38.73
6538	NASDAQ	ANDE	Thu, May 5, 2022	38.01	41.13	37.55	40.79
6537	NASDAQ	ANDE	Wed, May 4, 2022	43.78	44.57	33.50	38.20
6536	NASDAQ	ANDE	Tue, May 3, 2022	51.11	52.30	50.49	52.21
6535	NASDAQ	ANDE	Mon, May 2, 2022	50.32	51.98	49.97	51.42
6534	NASDAQ	ANDE	Fri, Apr 29, 2022	50.63	51.56	49.84	50.23
6533	NASDAQ	ANDE	Thu, Apr 28, 2022	52.91	53.21	50.27	50.79
6532	NASDAQ	ANDE	Wed, Apr 27, 2022	50.77	53.06	50.07	52.14
6531	NASDAQ	ANDE	Tue, Apr 26, 2022	52.18	52.48	50.51	50.52
6530	NASDAQ	ANDE	Mon, Apr 25, 2022	51.61	52.66	50.22	51.66
6529	NASDAQ	ANDE	Fri, Apr 22, 2022	55.63	55.63	52.10	52.61
6528	NASDAQ	ANDE	Thu, Apr 21, 2022	58.04	59.00	55.40	55.65
6527	NASDAQ	ANDE	Wed, Apr 20, 2022	56.74	58.38	56.46	58.03
6526	NASDAQ	ANDE	Tue, Apr 19, 2022	56.29	56.76	54.85	56.26
6525	NASDAQ	ANDE	Mon, Apr 18, 2022	58.31	58.53	56.09	56.46
6524	NASDAQ	ANDE	Thu, Apr 14, 2022	57.18	58.94	57.14	58.39
6523	NASDAQ	ANDE	Wed, Apr 13, 2022	56.38	57.86	55.80	57.56
6522	NASDAQ	ANDE	Tue, Apr 12, 2022	55.13	57.23	55.01	56.05
6521	NASDAQ	ANDE	Mon, Apr 11, 2022	54.60	55.67	53.92	54.51
6520	NASDAQ	ANDE	Fri, Apr 8, 2022	52.86	54.53	52.86	54.00
6519	NASDAQ	ANDE	Thu, Apr 7, 2022	50.19	52.81	50.19	52.69
6518	NASDAQ	ANDE	Wed, Apr 6, 2022	49.34	51.23	49.03	50.20
6517	NASDAQ	ANDE	Tue, Apr 5, 2022	49.62	50.51	49.34	49.47
6516	NASDAQ	ANDE	Mon, Apr 4, 2022	50.25	50.37	48.90	49.56
6515	NASDAQ	ANDE	Fri, Apr 1, 2022	50.38	50.98	49.51	50.00
6514	NASDAQ	ANDE	Thu, Mar 31, 2022	50.65	51.98	50.19	50.26
6513	NASDAQ	ANDE	Wed, Mar 30, 2022	51.44	51.88	50.91	51.24
6512	NASDAQ	ANDE	Tue, Mar 29, 2022	51.73	52.21	50.15	51.14
6511	NASDAQ	ANDE	Mon, Mar 28, 2022	55.00	55.14	52.34	52.84
6510	NASDAQ	ANDE	Fri, Mar 25, 2022	52.36	55.38	52.01	55.21
6509	NASDAQ	ANDE	Thu, Mar 24, 2022	49.79	52.07	49.24	51.78
6508	NASDAQ	ANDE	Wed, Mar 23, 2022	48.50	49.64	48.27	49.44
6507	NASDAQ	ANDE	Tue, Mar 22, 2022	47.56	48.41	47.05	48.22
6506	NASDAQ	ANDE	Mon, Mar 21, 2022	45.95	48.37	45.95	47.36
6505	NASDAQ	ANDE	Fri, Mar 18, 2022	45.10	45.47	44.41	44.98
6504	NASDAQ	ANDE	Thu, Mar 17, 2022	43.60	45.68	43.38	45.06
6503	NASDAQ	ANDE	Wed, Mar 16, 2022	43.10	43.67	42.51	43.62
6502	NASDAQ	ANDE	Tue, Mar 15, 2022	43.80	44.03	42.29	42.79
6501	NASDAQ	ANDE	Mon, Mar 14, 2022	44.21	44.59	43.02	43.73
6500	NASDAQ	ANDE	Fri, Mar 11, 2022	43.98	44.22	43.13	43.90
6499	NASDAQ	ANDE	Thu, Mar 10, 2022	43.24	44.06	42.85	43.94
6498	NASDAQ	ANDE	Wed, Mar 9, 2022	44.74	44.98	43.14	43.80
6497	NASDAQ	ANDE	Tue, Mar 8, 2022	46.84	46.99	43.83	44.15
6496	NASDAQ	ANDE	Mon, Mar 7, 2022	50.40	50.40	46.50	46.58
6495	NASDAQ	ANDE	Fri, Mar 4, 2022	48.13	48.40	47.08	48.28
6494	NASDAQ	ANDE	Thu, Mar 3, 2022	47.74	48.44	46.88	48.23
6493	NASDAQ	ANDE	Wed, Mar 2, 2022	46.00	48.00	45.84	47.90
6492	NASDAQ	ANDE	Tue, Mar 1, 2022	45.60	46.00	43.14	44.56
6491	NASDAQ	ANDE	Mon, Feb 28, 2022	43.73	45.73	43.57	45.60
6490	NASDAQ	ANDE	Fri, Feb 25, 2022	42.60	44.40	42.60	43.88
6489	NASDAQ	ANDE	Thu, Feb 24, 2022	40.91	42.65	40.89	42.47
6488	NASDAQ	ANDE	Wed, Feb 23, 2022	40.33	41.83	39.85	41.57
6487	NASDAQ	ANDE	Tue, Feb 22, 2022	39.14	40.17	38.68	39.84
6486	NASDAQ	ANDE	Fri, Feb 18, 2022	39.54	39.54	38.03	39.12
6485	NASDAQ	ANDE	Thu, Feb 17, 2022	39.78	39.89	38.12	38.47
6484	NASDAQ	ANDE	Wed, Feb 16, 2022	40.97	41.45	38.40	39.88
6483	NASDAQ	ANDE	Tue, Feb 15, 2022	38.99	40.08	38.26	40.00
6482	NASDAQ	ANDE	Mon, Feb 14, 2022	38.60	38.92	38.11	38.78
6481	NASDAQ	ANDE	Fri, Feb 11, 2022	37.91	38.70	37.53	38.50
6480	NASDAQ	ANDE	Thu, Feb 10, 2022	37.74	38.54	37.50	37.73
6479	NASDAQ	ANDE	Wed, Feb 9, 2022	38.50	39.22	37.78	38.03
6478	NASDAQ	ANDE	Tue, Feb 8, 2022	36.85	38.56	36.56	38.38
6477	NASDAQ	ANDE	Mon, Feb 7, 2022	37.47	37.47	36.25	36.72
6476	NASDAQ	ANDE	Fri, Feb 4, 2022	37.18	37.36	36.20	36.71
6475	NASDAQ	ANDE	Thu, Feb 3, 2022	37.78	38.25	37.05	37.19
6474	NASDAQ	ANDE	Wed, Feb 2, 2022	37.79	38.23	37.40	37.90
6473	NASDAQ	ANDE	Tue, Feb 1, 2022	38.11	38.32	37.51	38.04
6472	NASDAQ	ANDE	Mon, Jan 31, 2022	37.93	38.99	37.69	38.10
6471	NASDAQ	ANDE	Fri, Jan 28, 2022	38.03	38.35	37.31	38.35
6470	NASDAQ	ANDE	Thu, Jan 27, 2022	38.35	39.03	37.67	37.90
6469	NASDAQ	ANDE	Wed, Jan 26, 2022	37.99	38.87	37.38	37.82
6468	NASDAQ	ANDE	Tue, Jan 25, 2022	37.95	38.25	36.73	37.79
6467	NASDAQ	ANDE	Mon, Jan 24, 2022	37.05	38.45	36.47	38.19
6466	NASDAQ	ANDE	Fri, Jan 21, 2022	36.71	38.57	36.68	37.40
6465	NASDAQ	ANDE	Thu, Jan 20, 2022	37.62	37.85	36.93	36.97
6464	NASDAQ	ANDE	Wed, Jan 19, 2022	38.68	38.69	37.40	37.51
6463	NASDAQ	ANDE	Tue, Jan 18, 2022	38.92	39.15	38.40	38.53
6462	NASDAQ	ANDE	Fri, Jan 14, 2022	39.09	39.43	38.30	39.28
6461	NASDAQ	ANDE	Thu, Jan 13, 2022	39.55	40.00	39.29	39.48
6460	NASDAQ	ANDE	Wed, Jan 12, 2022	39.44	40.29	38.86	39.39
6459	NASDAQ	ANDE	Tue, Jan 11, 2022	39.15	39.21	38.02	39.18
6458	NASDAQ	ANDE	Mon, Jan 10, 2022	39.71	39.78	38.77	38.98
6457	NASDAQ	ANDE	Fri, Jan 7, 2022	39.28	39.78	38.92	39.50
6456	NASDAQ	ANDE	Thu, Jan 6, 2022	39.03	39.72	38.90	39.20
6455	NASDAQ	ANDE	Wed, Jan 5, 2022	39.66	39.90	39.02	39.06
6454	NASDAQ	ANDE	Tue, Jan 4, 2022	39.29	39.81	39.13	39.43
6453	NASDAQ	ANDE	Mon, Jan 3, 2022	38.87	39.70	38.71	39.24
6452	NASDAQ	ANDE	Fri, Dec 31, 2021	38.38	38.89	38.21	38.71
6451	NASDAQ	ANDE	Thu, Dec 30, 2021	39.25	39.56	38.51	38.58
6450	NASDAQ	ANDE	Wed, Dec 29, 2021	39.13	39.69	38.91	39.04
6449	NASDAQ	ANDE	Tue, Dec 28, 2021	39.24	39.71	38.94	39.13
6448	NASDAQ	ANDE	Mon, Dec 27, 2021	38.22	39.08	37.70	38.95
6447	NASDAQ	ANDE	Thu, Dec 23, 2021	38.10	38.45	38.05	38.11
6446	NASDAQ	ANDE	Wed, Dec 22, 2021	37.81	38.23	37.49	38.00
6445	NASDAQ	ANDE	Tue, Dec 21, 2021	37.64	38.00	37.42	37.97
6444	NASDAQ	ANDE	Mon, Dec 20, 2021	36.72	37.42	35.96	37.36
6443	NASDAQ	ANDE	Fri, Dec 17, 2021	36.29	38.18	35.94	37.43
6442	NASDAQ	ANDE	Thu, Dec 16, 2021	36.83	37.00	35.82	36.16
6441	NASDAQ	ANDE	Wed, Dec 15, 2021	35.24	36.37	34.77	36.32
6440	NASDAQ	ANDE	Tue, Dec 14, 2021	34.87	35.45	34.45	35.13
6439	NASDAQ	ANDE	Mon, Dec 13, 2021	34.65	35.20	34.45	34.92
6438	NASDAQ	ANDE	Fri, Dec 10, 2021	35.02	35.17	34.58	34.95
6437	NASDAQ	ANDE	Thu, Dec 9, 2021	34.64	34.84	34.30	34.67
6436	NASDAQ	ANDE	Wed, Dec 8, 2021	35.27	35.62	34.55	34.75
6435	NASDAQ	ANDE	Tue, Dec 7, 2021	35.09	35.90	35.04	35.17
6434	NASDAQ	ANDE	Mon, Dec 6, 2021	34.03	35.44	33.92	34.85
6433	NASDAQ	ANDE	Fri, Dec 3, 2021	34.21	34.35	33.22	33.47
6432	NASDAQ	ANDE	Thu, Dec 2, 2021	33.41	34.37	33.28	34.13
6431	NASDAQ	ANDE	Wed, Dec 1, 2021	34.70	34.94	33.10	33.10
6430	NASDAQ	ANDE	Tue, Nov 30, 2021	35.00	35.20	33.37	33.98
6429	NASDAQ	ANDE	Mon, Nov 29, 2021	36.02	36.03	34.94	35.08
6428	NASDAQ	ANDE	Fri, Nov 26, 2021	35.70	36.04	34.67	35.19
6427	NASDAQ	ANDE	Wed, Nov 24, 2021	37.08	37.28	36.63	36.75
6426	NASDAQ	ANDE	Tue, Nov 23, 2021	37.21	37.45	37.07	37.25
6425	NASDAQ	ANDE	Mon, Nov 22, 2021	36.96	37.49	36.52	37.10
6424	NASDAQ	ANDE	Fri, Nov 19, 2021	36.47	37.27	36.42	36.56
6423	NASDAQ	ANDE	Thu, Nov 18, 2021	36.70	37.42	36.63	37.29
6422	NASDAQ	ANDE	Wed, Nov 17, 2021	37.02	37.12	36.50	36.74
6421	NASDAQ	ANDE	Tue, Nov 16, 2021	37.37	37.50	37.00	37.30
6420	NASDAQ	ANDE	Mon, Nov 15, 2021	37.79	37.82	36.62	37.35
6419	NASDAQ	ANDE	Fri, Nov 12, 2021	38.46	38.49	37.62	37.69
6418	NASDAQ	ANDE	Thu, Nov 11, 2021	38.21	38.75	38.00	38.46
6417	NASDAQ	ANDE	Wed, Nov 10, 2021	38.46	38.58	37.88	38.24
6416	NASDAQ	ANDE	Tue, Nov 9, 2021	37.45	38.47	37.43	38.37
6415	NASDAQ	ANDE	Mon, Nov 8, 2021	37.94	38.37	37.21	37.75
6414	NASDAQ	ANDE	Fri, Nov 5, 2021	37.30	38.24	37.12	37.42
6413	NASDAQ	ANDE	Thu, Nov 4, 2021	36.24	37.15	36.00	37.03
6412	NASDAQ	ANDE	Wed, Nov 3, 2021	36.00	36.00	34.92	35.14
6411	NASDAQ	ANDE	Tue, Nov 2, 2021	33.52	34.85	33.52	34.19
6410	NASDAQ	ANDE	Mon, Nov 1, 2021	34.56	35.03	34.30	34.86
6409	NASDAQ	ANDE	Fri, Oct 29, 2021	33.96	34.11	33.59	34.06
6408	NASDAQ	ANDE	Thu, Oct 28, 2021	33.22	33.97	33.22	33.86
6407	NASDAQ	ANDE	Wed, Oct 27, 2021	33.90	34.13	32.92	33.06
6406	NASDAQ	ANDE	Tue, Oct 26, 2021	34.38	34.47	33.73	33.92
6405	NASDAQ	ANDE	Mon, Oct 25, 2021	32.84	34.47	32.78	34.35
6404	NASDAQ	ANDE	Fri, Oct 22, 2021	32.08	32.72	31.89	32.50
6403	NASDAQ	ANDE	Thu, Oct 21, 2021	32.06	32.14	31.56	31.96
6402	NASDAQ	ANDE	Wed, Oct 20, 2021	31.61	32.19	31.55	32.05
6401	NASDAQ	ANDE	Tue, Oct 19, 2021	31.20	31.36	30.36	31.31
6400	NASDAQ	ANDE	Mon, Oct 18, 2021	31.51	31.85	30.89	31.00
6399	NASDAQ	ANDE	Fri, Oct 15, 2021	31.94	32.00	31.14	31.23
6398	NASDAQ	ANDE	Thu, Oct 14, 2021	31.02	31.67	30.87	31.29
6397	NASDAQ	ANDE	Wed, Oct 13, 2021	31.74	31.74	30.29	30.70
6396	NASDAQ	ANDE	Tue, Oct 12, 2021	31.99	32.05	31.55	31.79
6395	NASDAQ	ANDE	Mon, Oct 11, 2021	32.00	32.44	31.76	31.88
6394	NASDAQ	ANDE	Fri, Oct 8, 2021	31.86	32.00	31.58	31.92
6393	NASDAQ	ANDE	Thu, Oct 7, 2021	31.82	32.00	31.33	31.72
6392	NASDAQ	ANDE	Wed, Oct 6, 2021	31.34	31.79	30.85	31.53
6391	NASDAQ	ANDE	Tue, Oct 5, 2021	31.50	31.90	31.26	31.81
6390	NASDAQ	ANDE	Mon, Oct 4, 2021	31.58	31.97	31.21	31.47
6389	NASDAQ	ANDE	Fri, Oct 1, 2021	30.91	31.99	30.75	31.49
6388	NASDAQ	ANDE	Thu, Sep 30, 2021	31.17	31.57	30.75	30.83
6387	NASDAQ	ANDE	Wed, Sep 29, 2021	31.22	31.99	30.54	31.34
6386	NASDAQ	ANDE	Tue, Sep 28, 2021	31.22	31.75	30.94	31.01
6385	NASDAQ	ANDE	Mon, Sep 27, 2021	30.35	31.75	30.35	31.14
6384	NASDAQ	ANDE	Fri, Sep 24, 2021	29.62	30.56	29.62	30.16
6383	NASDAQ	ANDE	Thu, Sep 23, 2021	29.01	29.85	29.01	29.82
6382	NASDAQ	ANDE	Wed, Sep 22, 2021	29.10	29.30	28.76	28.79
6381	NASDAQ	ANDE	Tue, Sep 21, 2021	28.75	28.97	28.47	28.77
6380	NASDAQ	ANDE	Mon, Sep 20, 2021	28.75	28.89	28.16	28.60
6379	NASDAQ	ANDE	Fri, Sep 17, 2021	29.00	29.42	28.57	29.31
6378	NASDAQ	ANDE	Thu, Sep 16, 2021	29.40	29.64	28.13	29.11
6377	NASDAQ	ANDE	Wed, Sep 15, 2021	28.70	29.44	28.59	29.38
6376	NASDAQ	ANDE	Tue, Sep 14, 2021	29.88	29.88	28.67	28.80
6375	NASDAQ	ANDE	Mon, Sep 13, 2021	29.70	29.81	29.22	29.73
6374	NASDAQ	ANDE	Fri, Sep 10, 2021	30.11	30.16	29.47	29.56
6373	NASDAQ	ANDE	Thu, Sep 9, 2021	29.78	30.79	29.51	29.79
6372	NASDAQ	ANDE	Wed, Sep 8, 2021	30.15	30.33	29.76	29.89
6371	NASDAQ	ANDE	Tue, Sep 7, 2021	30.04	30.52	29.90	30.23
6370	NASDAQ	ANDE	Fri, Sep 3, 2021	30.19	30.33	29.73	30.13
6369	NASDAQ	ANDE	Thu, Sep 2, 2021	30.01	30.79	29.80	30.24
6368	NASDAQ	ANDE	Wed, Sep 1, 2021	30.59	30.61	29.75	29.91
6367	NASDAQ	ANDE	Tue, Aug 31, 2021	30.25	30.53	29.89	30.38
6366	NASDAQ	ANDE	Mon, Aug 30, 2021	30.86	30.86	30.28	30.37
6365	NASDAQ	ANDE	Fri, Aug 27, 2021	30.05	30.86	30.05	30.68
6364	NASDAQ	ANDE	Thu, Aug 26, 2021	30.84	30.89	30.03	30.08
6363	NASDAQ	ANDE	Wed, Aug 25, 2021	30.82	31.23	30.75	30.92
6362	NASDAQ	ANDE	Tue, Aug 24, 2021	30.92	31.06	29.83	30.84
6361	NASDAQ	ANDE	Mon, Aug 23, 2021	30.50	31.07	30.00	30.97
6360	NASDAQ	ANDE	Fri, Aug 20, 2021	29.63	30.54	29.56	30.36
6359	NASDAQ	ANDE	Thu, Aug 19, 2021	29.99	30.72	29.65	29.90
6358	NASDAQ	ANDE	Wed, Aug 18, 2021	30.33	31.23	30.33	30.45
6357	NASDAQ	ANDE	Tue, Aug 17, 2021	29.61	31.27	29.00	29.46
6356	NASDAQ	ANDE	Mon, Aug 16, 2021	28.70	28.77	28.24	28.40
6355	NASDAQ	ANDE	Fri, Aug 13, 2021	29.49	29.49	28.87	29.03
6354	NASDAQ	ANDE	Thu, Aug 12, 2021	29.87	29.87	29.01	29.40
6353	NASDAQ	ANDE	Wed, Aug 11, 2021	28.88	29.75	28.65	29.72
6352	NASDAQ	ANDE	Tue, Aug 10, 2021	27.56	28.90	27.28	28.70
6351	NASDAQ	ANDE	Mon, Aug 9, 2021	28.12	28.21	27.53	27.56
6350	NASDAQ	ANDE	Fri, Aug 6, 2021	27.59	27.95	27.50	27.78
6349	NASDAQ	ANDE	Thu, Aug 5, 2021	26.69	27.79	26.60	27.20
6348	NASDAQ	ANDE	Wed, Aug 4, 2021	29.11	29.11	26.15	26.67
6347	NASDAQ	ANDE	Tue, Aug 3, 2021	26.64	27.19	25.78	26.83
6346	NASDAQ	ANDE	Mon, Aug 2, 2021	26.75	27.84	26.32	26.37
6345	NASDAQ	ANDE	Fri, Jul 30, 2021	26.57	27.19	26.49	26.70
6344	NASDAQ	ANDE	Thu, Jul 29, 2021	26.69	27.10	26.48	26.74
6343	NASDAQ	ANDE	Wed, Jul 28, 2021	26.18	26.66	25.85	26.35
6342	NASDAQ	ANDE	Tue, Jul 27, 2021	26.08	26.30	25.77	26.00
6341	NASDAQ	ANDE	Mon, Jul 26, 2021	25.95	26.49	25.80	26.32
6340	NASDAQ	ANDE	Fri, Jul 23, 2021	25.63	26.02	25.20	25.71
6339	NASDAQ	ANDE	Thu, Jul 22, 2021	26.66	26.66	25.53	25.61
6338	NASDAQ	ANDE	Wed, Jul 21, 2021	27.06	27.68	26.58	26.65
6337	NASDAQ	ANDE	Tue, Jul 20, 2021	26.01	27.40	25.99	26.78
6336	NASDAQ	ANDE	Mon, Jul 19, 2021	26.00	26.24	25.20	26.00
6335	NASDAQ	ANDE	Fri, Jul 16, 2021	27.95	28.06	26.48	26.53
6334	NASDAQ	ANDE	Thu, Jul 15, 2021	27.49	27.92	27.05	27.64
6333	NASDAQ	ANDE	Wed, Jul 14, 2021	28.33	28.68	27.70	27.81
6332	NASDAQ	ANDE	Tue, Jul 13, 2021	28.60	29.06	27.97	28.05
6331	NASDAQ	ANDE	Mon, Jul 12, 2021	28.98	29.09	28.72	28.86
6330	NASDAQ	ANDE	Fri, Jul 9, 2021	28.59	29.18	28.42	28.95
6329	NASDAQ	ANDE	Thu, Jul 8, 2021	28.00	28.54	27.43	28.06
6328	NASDAQ	ANDE	Wed, Jul 7, 2021	28.94	29.48	28.40	28.75
6327	NASDAQ	ANDE	Tue, Jul 6, 2021	29.74	29.74	28.55	29.08
6326	NASDAQ	ANDE	Fri, Jul 2, 2021	30.89	30.89	29.86	29.89
6325	NASDAQ	ANDE	Thu, Jul 1, 2021	31.15	31.23	30.53	31.17
6324	NASDAQ	ANDE	Wed, Jun 30, 2021	29.99	30.61	29.76	30.53
6323	NASDAQ	ANDE	Tue, Jun 29, 2021	30.26	30.44	29.66	29.97
6322	NASDAQ	ANDE	Mon, Jun 28, 2021	30.79	30.79	29.70	30.13
6321	NASDAQ	ANDE	Fri, Jun 25, 2021	30.79	31.19	30.42	30.79
6320	NASDAQ	ANDE	Thu, Jun 24, 2021	30.38	30.83	30.02	30.80
6319	NASDAQ	ANDE	Wed, Jun 23, 2021	30.34	30.72	29.96	30.33
6318	NASDAQ	ANDE	Tue, Jun 22, 2021	30.22	30.56	29.57	30.22
6317	NASDAQ	ANDE	Mon, Jun 21, 2021	29.48	30.48	29.48	30.30
6316	NASDAQ	ANDE	Fri, Jun 18, 2021	30.27	30.34	29.19	29.32
6315	NASDAQ	ANDE	Thu, Jun 17, 2021	32.33	32.33	30.11	30.60
6314	NASDAQ	ANDE	Wed, Jun 16, 2021	32.45	32.45	31.31	31.53
6313	NASDAQ	ANDE	Tue, Jun 15, 2021	32.57	32.62	31.90	32.61
6312	NASDAQ	ANDE	Mon, Jun 14, 2021	32.57	32.73	32.29	32.50
6311	NASDAQ	ANDE	Fri, Jun 11, 2021	32.94	32.96	32.00	32.42
6310	NASDAQ	ANDE	Thu, Jun 10, 2021	33.78	33.85	32.34	32.72
6309	NASDAQ	ANDE	Wed, Jun 9, 2021	34.20	34.41	33.50	33.52
6308	NASDAQ	ANDE	Tue, Jun 8, 2021	33.53	34.37	33.50	34.26
6307	NASDAQ	ANDE	Mon, Jun 7, 2021	33.75	34.10	33.50	33.70
6306	NASDAQ	ANDE	Fri, Jun 4, 2021	33.00	33.87	32.89	33.46
6305	NASDAQ	ANDE	Thu, Jun 3, 2021	31.99	32.98	31.76	32.88
6304	NASDAQ	ANDE	Wed, Jun 2, 2021	32.12	32.12	31.25	31.83
6303	NASDAQ	ANDE	Tue, Jun 1, 2021	31.29	32.07	31.09	31.90
6302	NASDAQ	ANDE	Fri, May 28, 2021	30.99	31.11	30.29	31.08
6301	NASDAQ	ANDE	Thu, May 27, 2021	30.98	31.37	30.85	31.01
6300	NASDAQ	ANDE	Wed, May 26, 2021	30.97	31.03	30.03	30.64
6299	NASDAQ	ANDE	Tue, May 25, 2021	31.18	31.72	30.43	30.44
6298	NASDAQ	ANDE	Mon, May 24, 2021	30.49	31.19	30.21	31.10
6297	NASDAQ	ANDE	Fri, May 21, 2021	30.36	30.69	30.06	30.38
6296	NASDAQ	ANDE	Thu, May 20, 2021	30.13	30.13	29.45	29.99
6295	NASDAQ	ANDE	Wed, May 19, 2021	29.94	30.37	29.53	30.24
6294	NASDAQ	ANDE	Tue, May 18, 2021	31.12	31.46	30.53	30.53
6293	NASDAQ	ANDE	Mon, May 17, 2021	31.44	31.92	30.50	31.02
6292	NASDAQ	ANDE	Fri, May 14, 2021	31.12	31.95	29.58	31.62
6291	NASDAQ	ANDE	Thu, May 13, 2021	30.48	31.58	30.48	31.42
6290	NASDAQ	ANDE	Wed, May 12, 2021	31.61	31.77	30.54	30.71
6289	NASDAQ	ANDE	Tue, May 11, 2021	30.88	32.00	30.74	31.67
6288	NASDAQ	ANDE	Mon, May 10, 2021	31.02	32.00	30.78	31.40
6287	NASDAQ	ANDE	Fri, May 7, 2021	30.95	31.15	30.01	30.86
6286	NASDAQ	ANDE	Thu, May 6, 2021	30.00	31.07	29.86	31.03
6285	NASDAQ	ANDE	Wed, May 5, 2021	30.56	31.21	29.00	29.55
6284	NASDAQ	ANDE	Tue, May 4, 2021	29.81	30.52	29.71	30.20
6283	NASDAQ	ANDE	Mon, May 3, 2021	28.97	30.42	28.97	30.11
6282	NASDAQ	ANDE	Fri, Apr 30, 2021	28.42	29.02	28.42	28.72
6281	NASDAQ	ANDE	Thu, Apr 29, 2021	29.05	29.23	28.28	28.79
6280	NASDAQ	ANDE	Wed, Apr 28, 2021	29.10	29.41	28.59	28.85
6279	NASDAQ	ANDE	Tue, Apr 27, 2021	28.35	29.29	28.20	29.06
6278	NASDAQ	ANDE	Mon, Apr 26, 2021	28.02	28.90	28.02	28.22
6277	NASDAQ	ANDE	Fri, Apr 23, 2021	27.55	28.15	27.47	28.00
6276	NASDAQ	ANDE	Thu, Apr 22, 2021	27.80	28.04	27.27	27.37
6275	NASDAQ	ANDE	Wed, Apr 21, 2021	27.25	28.09	27.18	27.87
6274	NASDAQ	ANDE	Tue, Apr 20, 2021	28.07	28.28	26.91	27.23
6273	NASDAQ	ANDE	Mon, Apr 19, 2021	28.81	29.07	28.18	28.18
6272	NASDAQ	ANDE	Fri, Apr 16, 2021	28.37	29.00	27.84	28.79
6271	NASDAQ	ANDE	Thu, Apr 15, 2021	28.40	28.40	27.52	28.07
6270	NASDAQ	ANDE	Wed, Apr 14, 2021	27.60	28.50	27.51	28.04
6269	NASDAQ	ANDE	Tue, Apr 13, 2021	27.89	28.00	27.22	27.45
6268	NASDAQ	ANDE	Mon, Apr 12, 2021	27.85	27.97	27.23	27.90
6267	NASDAQ	ANDE	Fri, Apr 9, 2021	27.27	28.17	27.27	27.75
6266	NASDAQ	ANDE	Thu, Apr 8, 2021	27.35	27.77	26.98	27.73
6265	NASDAQ	ANDE	Wed, Apr 7, 2021	28.01	28.46	26.99	27.24
6264	NASDAQ	ANDE	Tue, Apr 6, 2021	28.34	28.34	27.90	27.95
6263	NASDAQ	ANDE	Mon, Apr 5, 2021	27.98	28.54	27.43	28.00
6262	NASDAQ	ANDE	Thu, Apr 1, 2021	27.38	27.86	26.89	27.58
6261	NASDAQ	ANDE	Wed, Mar 31, 2021	27.86	28.35	27.36	27.38
6260	NASDAQ	ANDE	Tue, Mar 30, 2021	27.73	28.23	27.60	27.90
6259	NASDAQ	ANDE	Mon, Mar 29, 2021	28.68	28.91	27.25	27.59
6258	NASDAQ	ANDE	Fri, Mar 26, 2021	28.27	29.22	28.16	28.91
6257	NASDAQ	ANDE	Thu, Mar 25, 2021	26.95	28.10	26.85	27.81
6256	NASDAQ	ANDE	Wed, Mar 24, 2021	27.41	28.25	27.14	27.19
6255	NASDAQ	ANDE	Tue, Mar 23, 2021	28.02	28.34	27.10	27.20
6254	NASDAQ	ANDE	Mon, Mar 22, 2021	28.62	29.07	28.06	28.46
6253	NASDAQ	ANDE	Fri, Mar 19, 2021	28.57	29.28	27.82	28.76
6252	NASDAQ	ANDE	Thu, Mar 18, 2021	28.70	29.77	28.29	28.57
6251	NASDAQ	ANDE	Wed, Mar 17, 2021	28.21	28.92	27.94	28.91
6250	NASDAQ	ANDE	Tue, Mar 16, 2021	28.58	28.94	28.00	28.33
6249	NASDAQ	ANDE	Mon, Mar 15, 2021	30.35	30.35	28.66	28.82
6248	NASDAQ	ANDE	Fri, Mar 12, 2021	30.37	30.83	29.80	30.41
6247	NASDAQ	ANDE	Thu, Mar 11, 2021	29.83	30.21	29.36	30.17
6246	NASDAQ	ANDE	Wed, Mar 10, 2021	29.31	29.90	29.18	29.75
6245	NASDAQ	ANDE	Tue, Mar 9, 2021	29.73	29.73	28.41	29.10
6244	NASDAQ	ANDE	Mon, Mar 8, 2021	28.21	29.59	28.21	29.51
6243	NASDAQ	ANDE	Fri, Mar 5, 2021	26.27	27.87	25.90	27.87
6242	NASDAQ	ANDE	Thu, Mar 4, 2021	26.15	26.75	25.07	25.82
6241	NASDAQ	ANDE	Wed, Mar 3, 2021	26.44	27.00	26.14	26.20
6240	NASDAQ	ANDE	Tue, Mar 2, 2021	26.75	27.17	25.67	26.23
6239	NASDAQ	ANDE	Mon, Mar 1, 2021	26.76	26.91	26.21	26.80
6238	NASDAQ	ANDE	Fri, Feb 26, 2021	27.01	27.16	25.56	26.14
6237	NASDAQ	ANDE	Thu, Feb 25, 2021	27.94	28.24	27.09	27.10
6236	NASDAQ	ANDE	Wed, Feb 24, 2021	26.74	28.17	26.57	27.84
6235	NASDAQ	ANDE	Tue, Feb 23, 2021	26.77	26.92	25.72	26.50
6234	NASDAQ	ANDE	Mon, Feb 22, 2021	25.69	26.93	25.66	26.89
6233	NASDAQ	ANDE	Fri, Feb 19, 2021	24.91	25.65	24.91	25.63
6232	NASDAQ	ANDE	Thu, Feb 18, 2021	26.61	27.00	24.53	24.63
6231	NASDAQ	ANDE	Wed, Feb 17, 2021	27.90	29.29	27.29	27.44
6230	NASDAQ	ANDE	Tue, Feb 16, 2021	27.36	27.77	26.51	26.57
6229	NASDAQ	ANDE	Fri, Feb 12, 2021	26.76	27.43	26.44	26.86
6228	NASDAQ	ANDE	Thu, Feb 11, 2021	26.68	27.10	26.41	27.09
6227	NASDAQ	ANDE	Wed, Feb 10, 2021	27.03	27.46	26.29	26.48
6226	NASDAQ	ANDE	Tue, Feb 9, 2021	26.50	27.65	25.93	26.89
6225	NASDAQ	ANDE	Mon, Feb 8, 2021	26.10	26.63	25.89	26.54
6224	NASDAQ	ANDE	Fri, Feb 5, 2021	25.29	25.88	25.29	25.82
6223	NASDAQ	ANDE	Thu, Feb 4, 2021	24.76	25.55	24.23	25.26
6222	NASDAQ	ANDE	Wed, Feb 3, 2021	24.27	24.79	23.98	24.74
6221	NASDAQ	ANDE	Tue, Feb 2, 2021	23.87	24.34	23.28	24.28
6220	NASDAQ	ANDE	Mon, Feb 1, 2021	23.45	23.76	22.85	23.51
6219	NASDAQ	ANDE	Fri, Jan 29, 2021	24.35	24.53	22.96	23.00
6218	NASDAQ	ANDE	Thu, Jan 28, 2021	24.73	24.73	23.71	24.43
6217	NASDAQ	ANDE	Wed, Jan 27, 2021	24.97	25.65	24.03	24.34
6216	NASDAQ	ANDE	Tue, Jan 26, 2021	25.33	25.85	25.00	25.73
6215	NASDAQ	ANDE	Mon, Jan 25, 2021	25.26	25.67	24.65	25.18
6214	NASDAQ	ANDE	Fri, Jan 22, 2021	24.30	25.31	24.25	25.25
6213	NASDAQ	ANDE	Thu, Jan 21, 2021	25.40	25.40	24.81	24.90
6212	NASDAQ	ANDE	Wed, Jan 20, 2021	25.92	26.22	25.15	25.39
6211	NASDAQ	ANDE	Tue, Jan 19, 2021	25.14	25.97	24.90	25.71
6210	NASDAQ	ANDE	Fri, Jan 15, 2021	24.99	25.63	24.05	24.61
6209	NASDAQ	ANDE	Thu, Jan 14, 2021	24.82	25.89	24.73	25.36
6208	NASDAQ	ANDE	Wed, Jan 13, 2021	24.66	24.97	24.34	24.55
6207	NASDAQ	ANDE	Tue, Jan 12, 2021	24.01	24.90	23.66	24.66
6206	NASDAQ	ANDE	Mon, Jan 11, 2021	24.08	24.08	22.45	23.80
6205	NASDAQ	ANDE	Fri, Jan 8, 2021	25.71	25.75	24.85	25.18
6204	NASDAQ	ANDE	Thu, Jan 7, 2021	24.95	25.62	24.21	25.55
6203	NASDAQ	ANDE	Wed, Jan 6, 2021	25.24	26.01	24.51	24.92
6202	NASDAQ	ANDE	Tue, Jan 5, 2021	24.06	25.20	24.06	24.78
6201	NASDAQ	ANDE	Mon, Jan 4, 2021	24.73	25.32	23.69	24.19
6200	NASDAQ	ANDE	Thu, Dec 31, 2020	24.32	24.94	23.96	24.51
6199	NASDAQ	ANDE	Wed, Dec 30, 2020	24.08	24.75	24.07	24.44
6198	NASDAQ	ANDE	Tue, Dec 29, 2020	23.65	24.24	23.65	24.00
6197	NASDAQ	ANDE	Mon, Dec 28, 2020	23.99	24.36	23.81	24.08
6196	NASDAQ	ANDE	Thu, Dec 24, 2020	24.22	24.50	23.35	23.81
6195	NASDAQ	ANDE	Wed, Dec 23, 2020	23.52	24.44	23.38	24.15
6194	NASDAQ	ANDE	Tue, Dec 22, 2020	22.60	23.67	22.29	23.32
6193	NASDAQ	ANDE	Mon, Dec 21, 2020	21.50	22.79	21.35	22.65
6192	NASDAQ	ANDE	Fri, Dec 18, 2020	23.16	23.62	21.81	21.89
6191	NASDAQ	ANDE	Thu, Dec 17, 2020	23.44	23.85	22.87	23.05
6190	NASDAQ	ANDE	Wed, Dec 16, 2020	24.48	24.63	23.14	23.69
6189	NASDAQ	ANDE	Tue, Dec 15, 2020	22.82	24.78	22.82	24.51
6188	NASDAQ	ANDE	Mon, Dec 14, 2020	23.42	23.43	22.55	22.73
6187	NASDAQ	ANDE	Fri, Dec 11, 2020	23.14	23.29	22.84	23.00
6186	NASDAQ	ANDE	Thu, Dec 10, 2020	23.44	23.72	22.03	23.47
6185	NASDAQ	ANDE	Wed, Dec 9, 2020	24.47	24.76	23.03	23.55
6184	NASDAQ	ANDE	Tue, Dec 8, 2020	23.61	24.29	23.60	24.11
6183	NASDAQ	ANDE	Mon, Dec 7, 2020	24.35	24.35	23.51	23.73
6182	NASDAQ	ANDE	Fri, Dec 4, 2020	23.23	24.16	22.32	24.02
6181	NASDAQ	ANDE	Thu, Dec 3, 2020	23.42	23.46	22.75	23.12
6180	NASDAQ	ANDE	Wed, Dec 2, 2020	23.45	23.81	23.02	23.44
6179	NASDAQ	ANDE	Tue, Dec 1, 2020	23.11	23.79	22.85	23.49
6178	NASDAQ	ANDE	Mon, Nov 30, 2020	23.07	23.39	22.57	22.73
6177	NASDAQ	ANDE	Fri, Nov 27, 2020	23.03	23.45	22.55	23.30
6176	NASDAQ	ANDE	Wed, Nov 25, 2020	23.20	23.90	22.58	23.18
6175	NASDAQ	ANDE	Tue, Nov 24, 2020	22.82	23.40	22.45	23.19
6174	NASDAQ	ANDE	Mon, Nov 23, 2020	21.73	22.71	21.48	22.34
6173	NASDAQ	ANDE	Fri, Nov 20, 2020	21.68	21.68	21.07	21.36
6172	NASDAQ	ANDE	Thu, Nov 19, 2020	21.35	22.05	20.63	21.96
6171	NASDAQ	ANDE	Wed, Nov 18, 2020	22.06	22.12	21.41	21.52
6170	NASDAQ	ANDE	Tue, Nov 17, 2020	22.39	22.47	21.69	21.93
6169	NASDAQ	ANDE	Mon, Nov 16, 2020	22.54	23.38	22.11	22.74
6168	NASDAQ	ANDE	Fri, Nov 13, 2020	20.54	22.16	20.48	22.08
6167	NASDAQ	ANDE	Thu, Nov 12, 2020	21.49	21.63	20.32	20.41
6166	NASDAQ	ANDE	Wed, Nov 11, 2020	21.63	21.76	20.60	21.70
6165	NASDAQ	ANDE	Tue, Nov 10, 2020	20.24	21.69	19.76	21.54
6164	NASDAQ	ANDE	Mon, Nov 9, 2020	18.82	20.89	18.82	19.95
6163	NASDAQ	ANDE	Fri, Nov 6, 2020	18.87	19.14	18.11	18.18
6162	NASDAQ	ANDE	Thu, Nov 5, 2020	18.51	19.01	18.24	18.88
6161	NASDAQ	ANDE	Wed, Nov 4, 2020	21.75	22.33	18.02	18.64
6160	NASDAQ	ANDE	Tue, Nov 3, 2020	22.98	23.00	21.92	22.43
6159	NASDAQ	ANDE	Mon, Nov 2, 2020	21.98	22.43	21.67	22.38
6158	NASDAQ	ANDE	Fri, Oct 30, 2020	22.35	22.35	21.51	21.69
6157	NASDAQ	ANDE	Thu, Oct 29, 2020	21.95	22.28	21.56	21.99
6156	NASDAQ	ANDE	Wed, Oct 28, 2020	22.61	22.94	22.05	22.09
6155	NASDAQ	ANDE	Tue, Oct 27, 2020	23.29	23.29	22.91	23.10
6154	NASDAQ	ANDE	Mon, Oct 26, 2020	23.54	23.54	22.95	23.26
6153	NASDAQ	ANDE	Fri, Oct 23, 2020	23.99	24.22	23.40	23.85
6152	NASDAQ	ANDE	Thu, Oct 22, 2020	22.97	24.00	22.77	23.90
6151	NASDAQ	ANDE	Wed, Oct 21, 2020	23.09	23.43	22.71	22.94
6150	NASDAQ	ANDE	Tue, Oct 20, 2020	22.86	23.31	22.73	23.02
6149	NASDAQ	ANDE	Mon, Oct 19, 2020	23.19	23.48	22.51	22.58
6148	NASDAQ	ANDE	Fri, Oct 16, 2020	22.60	23.23	22.30	23.15
6147	NASDAQ	ANDE	Thu, Oct 15, 2020	21.97	22.70	21.41	22.63
6146	NASDAQ	ANDE	Wed, Oct 14, 2020	20.20	21.96	20.16	21.75
6145	NASDAQ	ANDE	Tue, Oct 13, 2020	19.79	20.32	19.77	20.17
6144	NASDAQ	ANDE	Mon, Oct 12, 2020	19.66	20.05	19.53	19.88
6143	NASDAQ	ANDE	Fri, Oct 9, 2020	19.85	20.12	19.28	19.61
6142	NASDAQ	ANDE	Thu, Oct 8, 2020	19.95	20.16	19.42	19.75
6141	NASDAQ	ANDE	Wed, Oct 7, 2020	19.40	20.04	19.40	19.72
6140	NASDAQ	ANDE	Tue, Oct 6, 2020	20.00	20.23	19.63	19.64
6139	NASDAQ	ANDE	Mon, Oct 5, 2020	19.63	19.93	19.55	19.79
6138	NASDAQ	ANDE	Fri, Oct 2, 2020	18.65	19.52	18.55	19.44
6137	NASDAQ	ANDE	Thu, Oct 1, 2020	19.23	19.64	18.90	19.09
6136	NASDAQ	ANDE	Wed, Sep 30, 2020	19.47	19.85	19.07	19.17
6135	NASDAQ	ANDE	Tue, Sep 29, 2020	20.04	20.20	19.48	19.64
6134	NASDAQ	ANDE	Mon, Sep 28, 2020	19.79	20.39	19.66	20.01
6133	NASDAQ	ANDE	Fri, Sep 25, 2020	19.47	19.75	19.25	19.57
6132	NASDAQ	ANDE	Thu, Sep 24, 2020	18.84	19.91	18.72	19.58
6131	NASDAQ	ANDE	Wed, Sep 23, 2020	18.52	18.99	17.92	17.96
6130	NASDAQ	ANDE	Tue, Sep 22, 2020	18.87	19.08	18.51	18.56
6129	NASDAQ	ANDE	Mon, Sep 21, 2020	19.57	19.69	18.45	18.66
6128	NASDAQ	ANDE	Fri, Sep 18, 2020	19.76	20.65	19.60	20.06
6127	NASDAQ	ANDE	Thu, Sep 17, 2020	19.60	19.87	19.30	19.59
6126	NASDAQ	ANDE	Wed, Sep 16, 2020	19.14	19.90	18.99	19.60
6125	NASDAQ	ANDE	Tue, Sep 15, 2020	19.24	19.35	18.85	18.94
6124	NASDAQ	ANDE	Mon, Sep 14, 2020	17.57	19.49	17.56	19.20
6123	NASDAQ	ANDE	Fri, Sep 11, 2020	16.76	16.82	16.45	16.59
6122	NASDAQ	ANDE	Thu, Sep 10, 2020	17.14	17.17	16.52	16.76
6121	NASDAQ	ANDE	Wed, Sep 9, 2020	16.86	17.23	16.36	17.02
6120	NASDAQ	ANDE	Tue, Sep 8, 2020	18.01	18.01	16.72	16.74
6119	NASDAQ	ANDE	Fri, Sep 4, 2020	18.31	18.48	17.77	18.09
6118	NASDAQ	ANDE	Thu, Sep 3, 2020	17.87	18.37	17.83	17.98
6117	NASDAQ	ANDE	Wed, Sep 2, 2020	17.95	18.18	17.61	17.81
6116	NASDAQ	ANDE	Tue, Sep 1, 2020	17.66	17.85	17.30	17.81
6115	NASDAQ	ANDE	Mon, Aug 31, 2020	17.89	18.03	17.41	17.73
6114	NASDAQ	ANDE	Fri, Aug 28, 2020	17.75	18.05	17.60	17.97
6113	NASDAQ	ANDE	Thu, Aug 27, 2020	17.53	17.96	17.49	17.67
6112	NASDAQ	ANDE	Wed, Aug 26, 2020	18.19	18.24	17.35	17.43
6111	NASDAQ	ANDE	Tue, Aug 25, 2020	17.92	18.15	17.67	17.84
6110	NASDAQ	ANDE	Mon, Aug 24, 2020	17.29	17.86	17.10	17.85
6109	NASDAQ	ANDE	Fri, Aug 21, 2020	17.01	17.24	16.61	17.08
6108	NASDAQ	ANDE	Thu, Aug 20, 2020	17.60	17.73	16.99	17.07
6107	NASDAQ	ANDE	Wed, Aug 19, 2020	17.97	18.16	17.75	17.84
6106	NASDAQ	ANDE	Tue, Aug 18, 2020	18.02	18.02	17.41	17.82
6105	NASDAQ	ANDE	Mon, Aug 17, 2020	17.72	18.09	17.42	18.02
6104	NASDAQ	ANDE	Fri, Aug 14, 2020	17.19	17.89	17.19	17.73
6103	NASDAQ	ANDE	Thu, Aug 13, 2020	17.52	17.83	17.16	17.27
6102	NASDAQ	ANDE	Wed, Aug 12, 2020	17.69	17.94	17.35	17.63
6101	NASDAQ	ANDE	Tue, Aug 11, 2020	17.70	18.13	17.16	17.35
6100	NASDAQ	ANDE	Mon, Aug 10, 2020	17.27	17.71	17.03	17.61
6099	NASDAQ	ANDE	Fri, Aug 7, 2020	16.85	17.38	16.50	17.11
6098	NASDAQ	ANDE	Thu, Aug 6, 2020	16.73	17.59	16.58	17.00
6097	NASDAQ	ANDE	Wed, Aug 5, 2020	15.84	16.90	15.63	16.31
6096	NASDAQ	ANDE	Tue, Aug 4, 2020	14.56	15.43	14.56	15.29
6095	NASDAQ	ANDE	Mon, Aug 3, 2020	14.34	14.77	14.13	14.60
6094	NASDAQ	ANDE	Fri, Jul 31, 2020	14.33	14.59	13.81	14.22
6093	NASDAQ	ANDE	Thu, Jul 30, 2020	14.50	15.03	14.42	14.46
6092	NASDAQ	ANDE	Wed, Jul 29, 2020	14.26	14.72	14.10	14.66
6091	NASDAQ	ANDE	Tue, Jul 28, 2020	14.24	14.64	14.10	14.33
6090	NASDAQ	ANDE	Mon, Jul 27, 2020	14.08	14.38	13.83	14.35
6089	NASDAQ	ANDE	Fri, Jul 24, 2020	14.21	14.28	13.96	14.11
6088	NASDAQ	ANDE	Thu, Jul 23, 2020	13.74	14.27	13.74	14.22
6087	NASDAQ	ANDE	Wed, Jul 22, 2020	13.81	13.91	13.55	13.79
6086	NASDAQ	ANDE	Tue, Jul 21, 2020	13.59	14.04	13.59	13.81
6085	NASDAQ	ANDE	Mon, Jul 20, 2020	14.02	14.04	13.23	13.50
6084	NASDAQ	ANDE	Fri, Jul 17, 2020	14.04	14.31	13.97	14.11
6083	NASDAQ	ANDE	Thu, Jul 16, 2020	13.90	14.20	13.75	14.04
6082	NASDAQ	ANDE	Wed, Jul 15, 2020	13.75	14.22	13.73	13.96
6081	NASDAQ	ANDE	Tue, Jul 14, 2020	13.28	13.57	13.12	13.39
6080	NASDAQ	ANDE	Mon, Jul 13, 2020	13.26	13.50	12.92	13.25
6079	NASDAQ	ANDE	Fri, Jul 10, 2020	12.50	13.19	12.50	13.15
6078	NASDAQ	ANDE	Thu, Jul 9, 2020	12.84	12.84	12.27	12.46
6077	NASDAQ	ANDE	Wed, Jul 8, 2020	13.19	13.24	12.62	12.82
6076	NASDAQ	ANDE	Tue, Jul 7, 2020	13.39	13.39	12.98	13.22
6075	NASDAQ	ANDE	Mon, Jul 6, 2020	13.81	14.00	13.38	13.54
6074	NASDAQ	ANDE	Thu, Jul 2, 2020	13.54	13.90	13.33	13.54
6073	NASDAQ	ANDE	Wed, Jul 1, 2020	13.76	14.08	13.38	13.39
6072	NASDAQ	ANDE	Tue, Jun 30, 2020	13.50	13.83	13.31	13.76
6071	NASDAQ	ANDE	Mon, Jun 29, 2020	13.21	14.19	13.21	13.55
6070	NASDAQ	ANDE	Fri, Jun 26, 2020	13.20	13.28	12.57	13.02
6069	NASDAQ	ANDE	Thu, Jun 25, 2020	12.92	13.31	12.63	13.28
6068	NASDAQ	ANDE	Wed, Jun 24, 2020	13.30	13.30	12.56	13.00
6067	NASDAQ	ANDE	Tue, Jun 23, 2020	13.82	13.85	13.12	13.48
6066	NASDAQ	ANDE	Mon, Jun 22, 2020	14.08	14.08	13.32	13.62
6065	NASDAQ	ANDE	Fri, Jun 19, 2020	14.48	14.68	13.92	14.27
6064	NASDAQ	ANDE	Thu, Jun 18, 2020	13.85	14.67	13.85	14.26
6063	NASDAQ	ANDE	Wed, Jun 17, 2020	14.54	14.70	13.90	14.09
6062	NASDAQ	ANDE	Tue, Jun 16, 2020	14.82	15.08	14.31	14.60
6061	NASDAQ	ANDE	Mon, Jun 15, 2020	13.28	14.41	13.26	14.23
6060	NASDAQ	ANDE	Fri, Jun 12, 2020	14.21	14.55	13.40	13.77
6059	NASDAQ	ANDE	Thu, Jun 11, 2020	14.36	14.75	13.56	13.60
6058	NASDAQ	ANDE	Wed, Jun 10, 2020	15.22	15.38	14.69	14.96
6057	NASDAQ	ANDE	Tue, Jun 9, 2020	15.20	15.39	14.85	15.21
6056	NASDAQ	ANDE	Mon, Jun 8, 2020	15.06	15.68	14.97	15.47
6055	NASDAQ	ANDE	Fri, Jun 5, 2020	14.80	15.32	14.60	14.73
6054	NASDAQ	ANDE	Thu, Jun 4, 2020	13.48	14.47	13.45	14.23
6053	NASDAQ	ANDE	Wed, Jun 3, 2020	13.76	14.05	13.54	13.62
6052	NASDAQ	ANDE	Tue, Jun 2, 2020	13.09	13.60	13.04	13.47
6051	NASDAQ	ANDE	Mon, Jun 1, 2020	13.04	13.35	12.82	13.01
6050	NASDAQ	ANDE	Fri, May 29, 2020	12.89	13.21	12.61	12.96
6049	NASDAQ	ANDE	Thu, May 28, 2020	14.26	14.26	12.96	13.05
6048	NASDAQ	ANDE	Wed, May 27, 2020	13.18	14.20	13.03	14.07
6047	NASDAQ	ANDE	Tue, May 26, 2020	12.46	12.99	12.33	12.86
6046	NASDAQ	ANDE	Fri, May 22, 2020	12.50	12.54	11.52	12.05
6045	NASDAQ	ANDE	Thu, May 21, 2020	11.42	12.65	11.34	12.40
6044	NASDAQ	ANDE	Wed, May 20, 2020	11.58	11.79	11.33	11.42
6043	NASDAQ	ANDE	Tue, May 19, 2020	11.67	11.67	11.27	11.32
6042	NASDAQ	ANDE	Mon, May 18, 2020	11.82	12.00	11.36	11.65
6041	NASDAQ	ANDE	Fri, May 15, 2020	11.64	12.14	11.05	11.34
6040	NASDAQ	ANDE	Thu, May 14, 2020	11.97	12.39	11.19	12.33
6039	NASDAQ	ANDE	Wed, May 13, 2020	12.80	13.20	12.12	12.25
6038	NASDAQ	ANDE	Tue, May 12, 2020	13.67	13.69	12.85	12.88
6037	NASDAQ	ANDE	Mon, May 11, 2020	14.69	14.76	13.50	13.62
6036	NASDAQ	ANDE	Fri, May 8, 2020	13.12	14.72	13.10	14.60
6035	NASDAQ	ANDE	Thu, May 7, 2020	13.38	13.50	12.80	12.96
6034	NASDAQ	ANDE	Wed, May 6, 2020	14.56	15.00	12.34	13.23
6033	NASDAQ	ANDE	Tue, May 5, 2020	15.83	16.15	15.29	15.46
6032	NASDAQ	ANDE	Mon, May 4, 2020	16.34	16.79	15.48	15.69
6031	NASDAQ	ANDE	Fri, May 1, 2020	16.67	17.00	15.80	16.13
6030	NASDAQ	ANDE	Thu, Apr 30, 2020	18.19	18.19	16.94	16.97
6029	NASDAQ	ANDE	Wed, Apr 29, 2020	17.58	18.73	17.16	18.49
6028	NASDAQ	ANDE	Tue, Apr 28, 2020	16.67	17.29	16.50	17.11
6027	NASDAQ	ANDE	Mon, Apr 27, 2020	15.57	16.35	15.30	16.30
6026	NASDAQ	ANDE	Fri, Apr 24, 2020	15.00	15.42	14.66	15.28
6025	NASDAQ	ANDE	Thu, Apr 23, 2020	13.76	15.14	13.76	15.02
6024	NASDAQ	ANDE	Wed, Apr 22, 2020	14.47	14.47	13.63	13.78
6023	NASDAQ	ANDE	Tue, Apr 21, 2020	14.51	15.17	13.80	14.05
6022	NASDAQ	ANDE	Mon, Apr 20, 2020	15.59	15.84	14.62	14.82
6021	NASDAQ	ANDE	Fri, Apr 17, 2020	15.53	15.99	15.37	15.74
6020	NASDAQ	ANDE	Thu, Apr 16, 2020	15.34	15.46	14.50	15.20
6019	NASDAQ	ANDE	Wed, Apr 15, 2020	17.07	17.07	15.16	15.32
6018	NASDAQ	ANDE	Tue, Apr 14, 2020	17.45	17.71	16.82	17.43
6017	NASDAQ	ANDE	Mon, Apr 13, 2020	17.77	17.77	16.87	16.89
6016	NASDAQ	ANDE	Thu, Apr 9, 2020	17.37	18.48	17.37	17.78
6015	NASDAQ	ANDE	Wed, Apr 8, 2020	17.89	18.10	17.06	17.21
6014	NASDAQ	ANDE	Tue, Apr 7, 2020	18.63	18.84	17.61	17.82
6013	NASDAQ	ANDE	Mon, Apr 6, 2020	17.80	18.40	17.69	18.25
6012	NASDAQ	ANDE	Fri, Apr 3, 2020	16.81	17.49	16.43	17.12
6011	NASDAQ	ANDE	Thu, Apr 2, 2020	17.76	18.22	16.40	16.92
6010	NASDAQ	ANDE	Wed, Apr 1, 2020	18.43	18.62	17.45	17.83
6009	NASDAQ	ANDE	Tue, Mar 31, 2020	17.89	18.86	17.87	18.75
6008	NASDAQ	ANDE	Mon, Mar 30, 2020	17.95	18.41	16.95	18.13
6007	NASDAQ	ANDE	Fri, Mar 27, 2020	17.59	17.99	17.02	17.74
6006	NASDAQ	ANDE	Thu, Mar 26, 2020	16.70	18.58	16.70	17.73
6005	NASDAQ	ANDE	Wed, Mar 25, 2020	18.51	19.12	16.41	16.62
6004	NASDAQ	ANDE	Tue, Mar 24, 2020	18.64	18.88	16.70	18.30
6003	NASDAQ	ANDE	Mon, Mar 23, 2020	17.54	18.33	16.35	17.95
6002	NASDAQ	ANDE	Fri, Mar 20, 2020	16.72	17.97	16.54	17.36
6001	NASDAQ	ANDE	Thu, Mar 19, 2020	19.66	20.63	16.58	16.75
6000	NASDAQ	ANDE	Wed, Mar 18, 2020	17.88	19.99	16.43	19.47
5999	NASDAQ	ANDE	Tue, Mar 17, 2020	16.09	18.40	14.97	18.36
5998	NASDAQ	ANDE	Mon, Mar 16, 2020	10.00	16.98	10.00	15.66
5997	NASDAQ	ANDE	Fri, Mar 13, 2020	15.44	17.24	14.07	17.08
5996	NASDAQ	ANDE	Thu, Mar 12, 2020	15.20	15.83	14.39	14.63
5995	NASDAQ	ANDE	Wed, Mar 11, 2020	16.34	16.79	15.86	16.21
5994	NASDAQ	ANDE	Tue, Mar 10, 2020	17.77	17.77	15.92	16.80
5993	NASDAQ	ANDE	Mon, Mar 9, 2020	17.99	18.64	17.11	17.14
5992	NASDAQ	ANDE	Fri, Mar 6, 2020	18.09	19.29	18.08	19.20
5991	NASDAQ	ANDE	Thu, Mar 5, 2020	18.17	18.91	18.15	18.73
5990	NASDAQ	ANDE	Wed, Mar 4, 2020	18.38	18.91	18.02	18.84
5989	NASDAQ	ANDE	Tue, Mar 3, 2020	18.88	19.45	17.96	18.17
5988	NASDAQ	ANDE	Mon, Mar 2, 2020	18.48	19.18	18.21	19.06
5987	NASDAQ	ANDE	Fri, Feb 28, 2020	18.25	18.74	18.07	18.37
5986	NASDAQ	ANDE	Thu, Feb 27, 2020	18.55	19.15	18.17	18.35
5985	NASDAQ	ANDE	Wed, Feb 26, 2020	19.20	19.41	18.77	18.92
5984	NASDAQ	ANDE	Tue, Feb 25, 2020	19.47	19.54	18.95	19.05
5983	NASDAQ	ANDE	Mon, Feb 24, 2020	19.61	19.61	18.83	19.46
5982	NASDAQ	ANDE	Fri, Feb 21, 2020	20.65	20.72	19.97	20.26
5981	NASDAQ	ANDE	Thu, Feb 20, 2020	20.14	21.14	20.04	20.78
5980	NASDAQ	ANDE	Wed, Feb 19, 2020	20.46	20.62	20.11	20.27
5979	NASDAQ	ANDE	Tue, Feb 18, 2020	20.74	21.19	20.26	20.51
5978	NASDAQ	ANDE	Fri, Feb 14, 2020	21.51	21.51	20.25	20.77
5977	NASDAQ	ANDE	Thu, Feb 13, 2020	24.54	24.71	21.14	21.40
5976	NASDAQ	ANDE	Wed, Feb 12, 2020	24.55	24.59	23.69	24.06
5975	NASDAQ	ANDE	Tue, Feb 11, 2020	23.89	24.41	23.89	24.27
5974	NASDAQ	ANDE	Mon, Feb 10, 2020	24.01	24.25	23.64	23.91
5973	NASDAQ	ANDE	Fri, Feb 7, 2020	24.30	24.30	23.62	24.13
5972	NASDAQ	ANDE	Thu, Feb 6, 2020	24.53	24.69	24.26	24.41
5971	NASDAQ	ANDE	Wed, Feb 5, 2020	23.44	24.40	23.33	24.34
5970	NASDAQ	ANDE	Tue, Feb 4, 2020	22.87	23.51	22.83	23.12
5969	NASDAQ	ANDE	Mon, Feb 3, 2020	22.80	22.81	22.12	22.49
5968	NASDAQ	ANDE	Fri, Jan 31, 2020	22.76	23.09	22.43	22.62
5967	NASDAQ	ANDE	Thu, Jan 30, 2020	22.76	22.95	22.44	22.93
5966	NASDAQ	ANDE	Wed, Jan 29, 2020	23.25	23.30	22.84	22.95
5965	NASDAQ	ANDE	Tue, Jan 28, 2020	23.45	23.59	23.23	23.23
5964	NASDAQ	ANDE	Mon, Jan 27, 2020	23.46	23.80	23.30	23.30
5963	NASDAQ	ANDE	Fri, Jan 24, 2020	24.78	24.93	23.72	23.90
5962	NASDAQ	ANDE	Thu, Jan 23, 2020	24.31	24.78	23.56	24.68
5961	NASDAQ	ANDE	Wed, Jan 22, 2020	24.55	24.55	24.16	24.35
5960	NASDAQ	ANDE	Tue, Jan 21, 2020	25.04	25.04	24.50	24.52
5959	NASDAQ	ANDE	Fri, Jan 17, 2020	25.36	25.54	25.02	25.09
5958	NASDAQ	ANDE	Thu, Jan 16, 2020	25.32	25.88	25.22	25.24
5957	NASDAQ	ANDE	Wed, Jan 15, 2020	24.66	25.13	24.66	25.10
5956	NASDAQ	ANDE	Tue, Jan 14, 2020	24.48	25.04	24.34	24.81
5955	NASDAQ	ANDE	Mon, Jan 13, 2020	24.30	24.67	24.05	24.65
5954	NASDAQ	ANDE	Fri, Jan 10, 2020	24.80	24.94	24.19	24.25
5953	NASDAQ	ANDE	Thu, Jan 9, 2020	25.18	25.33	24.85	24.93
5952	NASDAQ	ANDE	Wed, Jan 8, 2020	25.08	25.29	24.75	25.14
5951	NASDAQ	ANDE	Tue, Jan 7, 2020	25.40	25.57	25.12	25.28
5950	NASDAQ	ANDE	Mon, Jan 6, 2020	24.89	25.51	24.55	25.36
5949	NASDAQ	ANDE	Fri, Jan 3, 2020	24.69	25.09	24.54	25.01
5948	NASDAQ	ANDE	Thu, Jan 2, 2020	25.58	25.58	24.56	25.00
5947	NASDAQ	ANDE	Tue, Dec 31, 2019	25.09	25.51	24.96	25.28
5946	NASDAQ	ANDE	Mon, Dec 30, 2019	24.90	25.40	24.44	25.27
5945	NASDAQ	ANDE	Fri, Dec 27, 2019	25.14	25.14	24.66	24.74
5944	NASDAQ	ANDE	Thu, Dec 26, 2019	25.21	25.24	24.79	25.08
5943	NASDAQ	ANDE	Tue, Dec 24, 2019	25.07	25.32	25.03	25.16
5942	NASDAQ	ANDE	Mon, Dec 23, 2019	25.52	25.61	24.93	25.03
5941	NASDAQ	ANDE	Fri, Dec 20, 2019	25.91	25.91	25.44	25.66
5940	NASDAQ	ANDE	Thu, Dec 19, 2019	25.68	25.93	25.56	25.80
5939	NASDAQ	ANDE	Wed, Dec 18, 2019	25.49	25.78	24.94	25.66
5938	NASDAQ	ANDE	Tue, Dec 17, 2019	24.59	25.66	24.59	25.52
5937	NASDAQ	ANDE	Mon, Dec 16, 2019	24.49	25.44	24.48	24.75
5936	NASDAQ	ANDE	Fri, Dec 13, 2019	24.42	24.49	23.88	24.19
5935	NASDAQ	ANDE	Thu, Dec 12, 2019	23.20	24.48	23.01	24.37
5934	NASDAQ	ANDE	Wed, Dec 11, 2019	23.17	23.39	23.06	23.15
5933	NASDAQ	ANDE	Tue, Dec 10, 2019	23.51	23.62	22.94	23.15
5932	NASDAQ	ANDE	Mon, Dec 9, 2019	23.81	24.02	23.53	23.56
5931	NASDAQ	ANDE	Fri, Dec 6, 2019	24.29	24.40	23.77	23.88
5930	NASDAQ	ANDE	Thu, Dec 5, 2019	24.14	24.34	23.50	24.01
5929	NASDAQ	ANDE	Wed, Dec 4, 2019	23.36	24.28	23.14	23.97
5928	NASDAQ	ANDE	Tue, Dec 3, 2019	23.13	23.44	22.77	23.22
5927	NASDAQ	ANDE	Mon, Dec 2, 2019	23.13	23.84	23.09	23.46
5926	NASDAQ	ANDE	Fri, Nov 29, 2019	23.66	23.66	23.10	23.10
5925	NASDAQ	ANDE	Wed, Nov 27, 2019	23.37	23.86	23.14	23.72
5924	NASDAQ	ANDE	Tue, Nov 26, 2019	24.02	24.05	23.07	23.28
5923	NASDAQ	ANDE	Mon, Nov 25, 2019	23.50	24.12	23.41	24.05
5922	NASDAQ	ANDE	Fri, Nov 22, 2019	23.21	23.59	23.11	23.57
5921	NASDAQ	ANDE	Thu, Nov 21, 2019	22.74	23.10	22.42	23.07
5920	NASDAQ	ANDE	Wed, Nov 20, 2019	22.70	23.01	22.40	22.66
5919	NASDAQ	ANDE	Tue, Nov 19, 2019	23.26	23.63	22.83	22.93
5918	NASDAQ	ANDE	Mon, Nov 18, 2019	23.14	23.47	22.81	23.18
5917	NASDAQ	ANDE	Fri, Nov 15, 2019	23.48	23.94	23.00	23.15
5916	NASDAQ	ANDE	Thu, Nov 14, 2019	22.86	23.43	22.73	23.28
5915	NASDAQ	ANDE	Wed, Nov 13, 2019	23.05	23.05	22.59	22.86
5914	NASDAQ	ANDE	Tue, Nov 12, 2019	22.05	23.30	22.05	23.19
5913	NASDAQ	ANDE	Mon, Nov 11, 2019	20.98	21.98	20.89	21.97
5912	NASDAQ	ANDE	Fri, Nov 8, 2019	21.11	21.23	20.79	21.09
5911	NASDAQ	ANDE	Thu, Nov 7, 2019	21.41	21.94	21.11	21.23
5910	NASDAQ	ANDE	Wed, Nov 6, 2019	20.19	23.20	20.14	21.37
5909	NASDAQ	ANDE	Tue, Nov 5, 2019	19.47	19.94	19.28	19.56
5908	NASDAQ	ANDE	Mon, Nov 4, 2019	19.23	19.66	19.16	19.32
5907	NASDAQ	ANDE	Fri, Nov 1, 2019	18.50	19.16	18.43	19.07
5906	NASDAQ	ANDE	Thu, Oct 31, 2019	18.55	18.63	18.10	18.42
5905	NASDAQ	ANDE	Wed, Oct 30, 2019	18.86	18.90	18.42	18.58
5904	NASDAQ	ANDE	Tue, Oct 29, 2019	18.73	19.10	18.48	18.90
5903	NASDAQ	ANDE	Mon, Oct 28, 2019	18.49	19.08	18.33	18.73
5902	NASDAQ	ANDE	Fri, Oct 25, 2019	18.12	18.48	17.84	18.43
5901	NASDAQ	ANDE	Thu, Oct 24, 2019	18.36	18.55	17.82	18.13
5900	NASDAQ	ANDE	Wed, Oct 23, 2019	18.43	18.69	18.26	18.37
5899	NASDAQ	ANDE	Tue, Oct 22, 2019	17.99	18.52	17.40	18.37
5898	NASDAQ	ANDE	Mon, Oct 21, 2019	18.00	18.25	17.87	17.90
5897	NASDAQ	ANDE	Fri, Oct 18, 2019	18.27	18.36	17.81	17.84
5896	NASDAQ	ANDE	Thu, Oct 17, 2019	18.31	18.42	18.08	18.38
5895	NASDAQ	ANDE	Wed, Oct 16, 2019	18.26	18.96	18.22	18.31
5894	NASDAQ	ANDE	Tue, Oct 15, 2019	18.12	18.50	17.91	18.35
5893	NASDAQ	ANDE	Mon, Oct 14, 2019	18.43	18.57	18.04	18.22
5892	NASDAQ	ANDE	Fri, Oct 11, 2019	18.40	18.96	18.21	18.64
5891	NASDAQ	ANDE	Thu, Oct 10, 2019	18.53	18.76	18.02	18.07
5890	NASDAQ	ANDE	Wed, Oct 9, 2019	19.09	19.14	18.17	18.52
5889	NASDAQ	ANDE	Tue, Oct 8, 2019	20.22	20.22	18.92	19.13
5888	NASDAQ	ANDE	Mon, Oct 7, 2019	20.61	20.71	20.10	20.56
5887	NASDAQ	ANDE	Fri, Oct 4, 2019	21.42	21.43	20.45	20.61
5886	NASDAQ	ANDE	Thu, Oct 3, 2019	21.57	21.75	20.79	21.30
5885	NASDAQ	ANDE	Wed, Oct 2, 2019	21.33	21.83	20.80	21.59
5884	NASDAQ	ANDE	Tue, Oct 1, 2019	22.59	22.77	21.33	21.50
5883	NASDAQ	ANDE	Mon, Sep 30, 2019	22.71	22.83	21.74	22.43
5882	NASDAQ	ANDE	Fri, Sep 27, 2019	23.24	23.33	22.09	22.67
5881	NASDAQ	ANDE	Thu, Sep 26, 2019	23.82	23.94	22.94	23.19
5880	NASDAQ	ANDE	Wed, Sep 25, 2019	23.42	24.00	23.04	23.81
5879	NASDAQ	ANDE	Tue, Sep 24, 2019	24.50	24.69	23.07	23.38
5878	NASDAQ	ANDE	Mon, Sep 23, 2019	25.91	26.09	25.37	25.72
5877	NASDAQ	ANDE	Fri, Sep 20, 2019	26.83	27.02	26.15	26.22
5876	NASDAQ	ANDE	Thu, Sep 19, 2019	27.39	27.40	26.73	26.84
5875	NASDAQ	ANDE	Wed, Sep 18, 2019	27.94	27.94	26.68	27.33
5874	NASDAQ	ANDE	Tue, Sep 17, 2019	28.22	28.46	27.74	27.99
5873	NASDAQ	ANDE	Mon, Sep 16, 2019	27.59	28.82	27.53	28.19
5872	NASDAQ	ANDE	Fri, Sep 13, 2019	27.15	27.98	27.15	27.77
5871	NASDAQ	ANDE	Thu, Sep 12, 2019	26.57	27.19	26.00	27.12
5870	NASDAQ	ANDE	Wed, Sep 11, 2019	25.82	26.59	25.29	26.54
5869	NASDAQ	ANDE	Tue, Sep 10, 2019	23.22	25.63	23.13	25.63
5868	NASDAQ	ANDE	Mon, Sep 9, 2019	22.14	23.37	22.12	23.16
5867	NASDAQ	ANDE	Fri, Sep 6, 2019	22.31	22.56	21.86	22.03
5866	NASDAQ	ANDE	Thu, Sep 5, 2019	22.69	23.03	22.10	22.35
5865	NASDAQ	ANDE	Wed, Sep 4, 2019	22.60	23.00	22.25	22.37
5864	NASDAQ	ANDE	Tue, Sep 3, 2019	22.73	22.88	22.05	22.36
5863	NASDAQ	ANDE	Fri, Aug 30, 2019	23.08	23.20	22.79	22.92
5862	NASDAQ	ANDE	Thu, Aug 29, 2019	23.15	23.28	22.96	22.97
5861	NASDAQ	ANDE	Wed, Aug 28, 2019	22.87	23.36	22.74	22.86
5860	NASDAQ	ANDE	Tue, Aug 27, 2019	23.68	23.68	22.60	22.87
5859	NASDAQ	ANDE	Mon, Aug 26, 2019	23.22	23.56	23.12	23.46
5858	NASDAQ	ANDE	Fri, Aug 23, 2019	24.16	24.16	22.92	22.97
5857	NASDAQ	ANDE	Thu, Aug 22, 2019	24.77	24.82	24.30	24.32
5856	NASDAQ	ANDE	Wed, Aug 21, 2019	24.70	24.96	24.20	24.72
5855	NASDAQ	ANDE	Tue, Aug 20, 2019	24.49	24.78	24.18	24.53
5854	NASDAQ	ANDE	Mon, Aug 19, 2019	25.33	25.33	24.50	24.59
5853	NASDAQ	ANDE	Fri, Aug 16, 2019	24.47	25.03	24.43	24.98
5852	NASDAQ	ANDE	Thu, Aug 15, 2019	24.12	24.55	23.93	24.37
5851	NASDAQ	ANDE	Wed, Aug 14, 2019	24.53	24.53	23.88	23.99
5850	NASDAQ	ANDE	Tue, Aug 13, 2019	25.01	25.82	24.88	24.96
5849	NASDAQ	ANDE	Mon, Aug 12, 2019	25.42	25.60	24.98	25.08
5848	NASDAQ	ANDE	Fri, Aug 9, 2019	26.17	26.48	25.12	25.52
5847	NASDAQ	ANDE	Thu, Aug 8, 2019	25.35	26.46	25.21	26.34
5846	NASDAQ	ANDE	Wed, Aug 7, 2019	27.35	27.49	24.48	25.40
5845	NASDAQ	ANDE	Tue, Aug 6, 2019	24.79	25.56	24.01	24.65
5844	NASDAQ	ANDE	Mon, Aug 5, 2019	25.32	25.32	24.29	24.64
5843	NASDAQ	ANDE	Fri, Aug 2, 2019	26.26	26.30	25.19	25.69
5842	NASDAQ	ANDE	Thu, Aug 1, 2019	26.88	27.27	26.28	26.35
5841	NASDAQ	ANDE	Wed, Jul 31, 2019	26.67	27.34	26.67	26.85
5840	NASDAQ	ANDE	Tue, Jul 30, 2019	26.40	26.90	26.23	26.67
5839	NASDAQ	ANDE	Mon, Jul 29, 2019	26.81	27.02	26.30	26.58
5838	NASDAQ	ANDE	Fri, Jul 26, 2019	26.51	26.84	26.50	26.82
5837	NASDAQ	ANDE	Thu, Jul 25, 2019	26.71	26.85	26.35	26.43
5836	NASDAQ	ANDE	Wed, Jul 24, 2019	26.18	26.72	26.13	26.68
5835	NASDAQ	ANDE	Tue, Jul 23, 2019	26.22	26.41	25.90	26.18
5834	NASDAQ	ANDE	Mon, Jul 22, 2019	26.36	26.51	25.91	25.99
5833	NASDAQ	ANDE	Fri, Jul 19, 2019	25.66	26.61	25.66	26.36
5832	NASDAQ	ANDE	Thu, Jul 18, 2019	26.13	26.22	25.69	25.80
5831	NASDAQ	ANDE	Wed, Jul 17, 2019	26.86	26.86	25.78	26.12
5830	NASDAQ	ANDE	Tue, Jul 16, 2019	26.92	27.22	26.90	26.93
5829	NASDAQ	ANDE	Mon, Jul 15, 2019	27.41	27.49	26.72	26.95
5828	NASDAQ	ANDE	Fri, Jul 12, 2019	26.98	27.42	26.87	27.26
5827	NASDAQ	ANDE	Thu, Jul 11, 2019	26.93	27.00	26.36	26.89
5826	NASDAQ	ANDE	Wed, Jul 10, 2019	27.07	27.14	26.64	26.97
5825	NASDAQ	ANDE	Tue, Jul 9, 2019	27.04	27.04	26.67	26.93
5824	NASDAQ	ANDE	Mon, Jul 8, 2019	27.21	27.29	27.06	27.15
5823	NASDAQ	ANDE	Fri, Jul 5, 2019	27.00	27.30	26.70	27.27
5822	NASDAQ	ANDE	Wed, Jul 3, 2019	26.81	27.12	26.62	27.06
5821	NASDAQ	ANDE	Tue, Jul 2, 2019	27.34	27.44	26.38	26.74
5820	NASDAQ	ANDE	Mon, Jul 1, 2019	27.24	27.77	26.95	27.23
5819	NASDAQ	ANDE	Fri, Jun 28, 2019	26.90	27.50	26.88	27.24
5818	NASDAQ	ANDE	Thu, Jun 27, 2019	27.11	27.60	26.77	27.08
5817	NASDAQ	ANDE	Wed, Jun 26, 2019	27.47	27.74	27.28	27.33
5816	NASDAQ	ANDE	Tue, Jun 25, 2019	26.97	27.70	26.82	27.57
5815	NASDAQ	ANDE	Mon, Jun 24, 2019	27.59	27.72	26.85	27.01
5814	NASDAQ	ANDE	Fri, Jun 21, 2019	27.78	28.05	27.27	27.68
5813	NASDAQ	ANDE	Thu, Jun 20, 2019	28.09	28.20	27.71	27.88
5812	NASDAQ	ANDE	Wed, Jun 19, 2019	27.97	27.97	27.60	27.94
5811	NASDAQ	ANDE	Tue, Jun 18, 2019	27.48	28.23	27.48	28.03
5810	NASDAQ	ANDE	Mon, Jun 17, 2019	27.41	27.69	27.21	27.45
5809	NASDAQ	ANDE	Fri, Jun 14, 2019	27.40	27.55	27.16	27.46
5808	NASDAQ	ANDE	Thu, Jun 13, 2019	27.11	27.62	27.11	27.46
5807	NASDAQ	ANDE	Wed, Jun 12, 2019	27.35	27.35	26.85	27.02
5806	NASDAQ	ANDE	Tue, Jun 11, 2019	27.33	27.73	27.17	27.37
5805	NASDAQ	ANDE	Mon, Jun 10, 2019	26.66	27.22	26.66	27.18
5804	NASDAQ	ANDE	Fri, Jun 7, 2019	26.44	26.73	26.09	26.69
5803	NASDAQ	ANDE	Thu, Jun 6, 2019	27.32	28.06	26.45	26.47
5802	NASDAQ	ANDE	Wed, Jun 5, 2019	27.78	28.01	27.31	27.45
5801	NASDAQ	ANDE	Tue, Jun 4, 2019	27.05	27.73	27.02	27.66
5800	NASDAQ	ANDE	Mon, Jun 3, 2019	27.12	27.33	26.27	26.80
5799	NASDAQ	ANDE	Fri, May 31, 2019	26.90	27.20	26.62	27.17
5798	NASDAQ	ANDE	Thu, May 30, 2019	27.12	27.47	27.09	27.28
5797	NASDAQ	ANDE	Wed, May 29, 2019	26.93	27.31	26.60	27.15
5796	NASDAQ	ANDE	Tue, May 28, 2019	27.67	27.74	26.86	26.96
5795	NASDAQ	ANDE	Fri, May 24, 2019	27.44	27.67	27.30	27.61
5794	NASDAQ	ANDE	Thu, May 23, 2019	28.14	28.38	27.05	27.25
5793	NASDAQ	ANDE	Wed, May 22, 2019	28.10	28.57	27.75	28.45
5792	NASDAQ	ANDE	Tue, May 21, 2019	29.05	29.05	28.24	28.26
5791	NASDAQ	ANDE	Mon, May 20, 2019	29.00	29.46	28.79	28.93
5790	NASDAQ	ANDE	Fri, May 17, 2019	29.87	30.15	29.13	29.15
5789	NASDAQ	ANDE	Thu, May 16, 2019	29.99	30.50	29.98	30.16
5788	NASDAQ	ANDE	Wed, May 15, 2019	29.38	30.14	29.38	29.98
5787	NASDAQ	ANDE	Tue, May 14, 2019	29.37	29.74	29.05	29.54
5786	NASDAQ	ANDE	Mon, May 13, 2019	29.27	29.38	28.73	29.25
5785	NASDAQ	ANDE	Fri, May 10, 2019	29.21	29.64	28.95	29.59
5784	NASDAQ	ANDE	Thu, May 9, 2019	29.46	29.66	29.10	29.20
5783	NASDAQ	ANDE	Wed, May 8, 2019	28.73	29.71	28.24	29.53
5782	NASDAQ	ANDE	Tue, May 7, 2019	30.69	32.13	28.82	29.20
5781	NASDAQ	ANDE	Mon, May 6, 2019	32.24	33.04	32.24	32.86
5780	NASDAQ	ANDE	Fri, May 3, 2019	31.95	32.71	31.85	32.68
5779	NASDAQ	ANDE	Thu, May 2, 2019	32.52	32.72	31.68	31.78
5778	NASDAQ	ANDE	Wed, May 1, 2019	32.71	32.96	32.46	32.53
5777	NASDAQ	ANDE	Tue, Apr 30, 2019	33.20	33.44	32.55	32.70
5776	NASDAQ	ANDE	Mon, Apr 29, 2019	32.66	33.28	32.66	33.22
5775	NASDAQ	ANDE	Fri, Apr 26, 2019	32.14	32.74	32.07	32.69
5774	NASDAQ	ANDE	Thu, Apr 25, 2019	32.73	32.98	32.12	32.23
5773	NASDAQ	ANDE	Wed, Apr 24, 2019	33.10	33.20	32.71	32.83
5772	NASDAQ	ANDE	Tue, Apr 23, 2019	32.62	33.25	32.39	33.01
5771	NASDAQ	ANDE	Mon, Apr 22, 2019	32.74	33.11	32.41	32.58
5770	NASDAQ	ANDE	Thu, Apr 18, 2019	32.71	33.11	32.63	32.85
5769	NASDAQ	ANDE	Wed, Apr 17, 2019	32.92	33.17	32.68	32.81
5768	NASDAQ	ANDE	Tue, Apr 16, 2019	32.68	32.85	32.53	32.85
5767	NASDAQ	ANDE	Mon, Apr 15, 2019	33.04	33.09	32.57	32.59
5766	NASDAQ	ANDE	Fri, Apr 12, 2019	33.20	33.30	32.89	32.96
5765	NASDAQ	ANDE	Thu, Apr 11, 2019	33.08	33.55	33.01	33.09
5764	NASDAQ	ANDE	Wed, Apr 10, 2019	32.50	33.30	32.30	33.10
5763	NASDAQ	ANDE	Tue, Apr 9, 2019	32.83	33.05	32.42	32.53
5762	NASDAQ	ANDE	Mon, Apr 8, 2019	32.66	32.87	32.06	32.84
5761	NASDAQ	ANDE	Fri, Apr 5, 2019	32.55	32.89	32.15	32.67
5760	NASDAQ	ANDE	Thu, Apr 4, 2019	32.05	32.61	32.05	32.55
5759	NASDAQ	ANDE	Wed, Apr 3, 2019	32.25	32.53	31.95	32.03
5758	NASDAQ	ANDE	Tue, Apr 2, 2019	32.52	32.57	31.99	32.09
5757	NASDAQ	ANDE	Mon, Apr 1, 2019	32.42	32.87	32.38	32.54
5756	NASDAQ	ANDE	Fri, Mar 29, 2019	32.79	32.87	31.97	32.23
5755	NASDAQ	ANDE	Thu, Mar 28, 2019	32.77	32.95	32.49	32.86
5754	NASDAQ	ANDE	Wed, Mar 27, 2019	32.82	32.86	32.31	32.64
5753	NASDAQ	ANDE	Tue, Mar 26, 2019	32.97	33.21	32.72	32.80
5752	NASDAQ	ANDE	Mon, Mar 25, 2019	32.65	32.95	32.39	32.86
5751	NASDAQ	ANDE	Fri, Mar 22, 2019	33.85	33.96	32.64	32.64
5750	NASDAQ	ANDE	Thu, Mar 21, 2019	33.33	34.11	33.33	33.95
5749	NASDAQ	ANDE	Wed, Mar 20, 2019	33.90	34.09	33.40	33.55
5748	NASDAQ	ANDE	Tue, Mar 19, 2019	34.36	34.60	33.91	33.97
5747	NASDAQ	ANDE	Mon, Mar 18, 2019	34.57	34.88	34.12	34.35
5746	NASDAQ	ANDE	Fri, Mar 15, 2019	35.18	35.60	34.47	34.56
5745	NASDAQ	ANDE	Thu, Mar 14, 2019	35.33	35.55	35.10	35.16
5744	NASDAQ	ANDE	Wed, Mar 13, 2019	34.99	35.72	34.86	35.38
5743	NASDAQ	ANDE	Tue, Mar 12, 2019	35.50	35.54	34.80	34.85
5742	NASDAQ	ANDE	Mon, Mar 11, 2019	34.65	35.52	34.65	35.48
5741	NASDAQ	ANDE	Fri, Mar 8, 2019	34.34	34.68	34.32	34.64
5740	NASDAQ	ANDE	Thu, Mar 7, 2019	35.25	35.29	34.48	34.51
5739	NASDAQ	ANDE	Wed, Mar 6, 2019	36.07	36.07	35.11	35.13
5738	NASDAQ	ANDE	Tue, Mar 5, 2019	36.75	36.75	36.14	36.15
5737	NASDAQ	ANDE	Mon, Mar 4, 2019	37.05	37.56	36.84	36.87
5736	NASDAQ	ANDE	Fri, Mar 1, 2019	37.17	37.39	36.98	37.19
5735	NASDAQ	ANDE	Thu, Feb 28, 2019	36.94	36.99	36.60	36.96
5734	NASDAQ	ANDE	Wed, Feb 27, 2019	37.07	37.31	36.60	37.04
5733	NASDAQ	ANDE	Tue, Feb 26, 2019	37.15	37.32	36.86	37.23
5732	NASDAQ	ANDE	Mon, Feb 25, 2019	37.06	38.18	36.56	37.16
5731	NASDAQ	ANDE	Fri, Feb 22, 2019	36.89	37.48	35.45	36.98
5730	NASDAQ	ANDE	Thu, Feb 21, 2019	36.96	36.96	36.05	36.88
5729	NASDAQ	ANDE	Wed, Feb 20, 2019	36.65	37.40	36.25	37.08
5728	NASDAQ	ANDE	Tue, Feb 19, 2019	36.03	36.94	35.83	36.71
5727	NASDAQ	ANDE	Fri, Feb 15, 2019	37.52	37.66	36.26	36.35
5726	NASDAQ	ANDE	Thu, Feb 14, 2019	37.43	38.23	36.99	37.58
5725	NASDAQ	ANDE	Wed, Feb 13, 2019	34.76	35.42	34.71	35.37
5724	NASDAQ	ANDE	Tue, Feb 12, 2019	34.64	35.17	34.53	34.75
5723	NASDAQ	ANDE	Mon, Feb 11, 2019	34.23	35.10	33.89	34.64
5722	NASDAQ	ANDE	Fri, Feb 8, 2019	34.54	35.36	34.17	34.24
5721	NASDAQ	ANDE	Thu, Feb 7, 2019	34.91	34.95	34.24	34.60
5720	NASDAQ	ANDE	Wed, Feb 6, 2019	35.00	35.29	34.99	35.11
5719	NASDAQ	ANDE	Tue, Feb 5, 2019	35.22	35.50	34.54	34.99
5718	NASDAQ	ANDE	Mon, Feb 4, 2019	34.89	35.24	34.58	35.24
5717	NASDAQ	ANDE	Fri, Feb 1, 2019	35.17	35.28	34.70	34.85
5716	NASDAQ	ANDE	Thu, Jan 31, 2019	34.60	35.24	34.54	35.05
5715	NASDAQ	ANDE	Wed, Jan 30, 2019	34.69	34.94	34.11	34.70
5714	NASDAQ	ANDE	Tue, Jan 29, 2019	34.60	34.84	34.38	34.55
5713	NASDAQ	ANDE	Mon, Jan 28, 2019	34.52	34.66	34.23	34.55
5712	NASDAQ	ANDE	Fri, Jan 25, 2019	34.90	35.20	34.60	34.76
5711	NASDAQ	ANDE	Thu, Jan 24, 2019	34.12	34.81	34.12	34.78
5710	NASDAQ	ANDE	Wed, Jan 23, 2019	34.01	34.34	33.39	34.26
5709	NASDAQ	ANDE	Tue, Jan 22, 2019	33.93	33.98	33.38	33.87
5708	NASDAQ	ANDE	Fri, Jan 18, 2019	34.08	34.40	33.95	34.08
5707	NASDAQ	ANDE	Thu, Jan 17, 2019	34.02	34.39	33.70	34.08
5706	NASDAQ	ANDE	Wed, Jan 16, 2019	33.49	34.16	33.49	34.15
5705	NASDAQ	ANDE	Tue, Jan 15, 2019	33.57	33.58	33.03	33.48
5704	NASDAQ	ANDE	Mon, Jan 14, 2019	33.71	34.22	33.50	33.57
5703	NASDAQ	ANDE	Fri, Jan 11, 2019	34.44	34.57	33.63	34.01
5702	NASDAQ	ANDE	Thu, Jan 10, 2019	34.14	34.73	33.93	34.45
5701	NASDAQ	ANDE	Wed, Jan 9, 2019	33.58	34.31	33.34	34.15
5700	NASDAQ	ANDE	Tue, Jan 8, 2019	33.00	33.80	32.77	33.54
5699	NASDAQ	ANDE	Mon, Jan 7, 2019	32.05	32.99	31.84	32.62
5698	NASDAQ	ANDE	Fri, Jan 4, 2019	31.35	32.28	31.28	32.21
5697	NASDAQ	ANDE	Thu, Jan 3, 2019	30.94	31.36	30.50	30.90
5696	NASDAQ	ANDE	Wed, Jan 2, 2019	29.51	31.05	29.10	30.99
5695	NASDAQ	ANDE	Mon, Dec 31, 2018	29.48	29.93	28.98	29.89
5694	NASDAQ	ANDE	Fri, Dec 28, 2018	29.46	29.95	29.23	29.59
5693	NASDAQ	ANDE	Thu, Dec 27, 2018	28.92	29.50	28.16	29.47
5692	NASDAQ	ANDE	Wed, Dec 26, 2018	27.80	29.28	27.62	29.22
5691	NASDAQ	ANDE	Mon, Dec 24, 2018	28.06	28.70	27.68	27.68
5690	NASDAQ	ANDE	Fri, Dec 21, 2018	28.76	28.82	27.89	28.09
5689	NASDAQ	ANDE	Thu, Dec 20, 2018	29.30	29.59	28.60	28.80
5688	NASDAQ	ANDE	Wed, Dec 19, 2018	29.82	30.39	29.27	29.39
5687	NASDAQ	ANDE	Tue, Dec 18, 2018	30.07	30.55	29.70	29.83
5686	NASDAQ	ANDE	Mon, Dec 17, 2018	30.43	30.79	29.60	30.03
5685	NASDAQ	ANDE	Fri, Dec 14, 2018	30.55	31.21	30.45	30.53
5684	NASDAQ	ANDE	Thu, Dec 13, 2018	31.40	31.75	30.67	30.83
5683	NASDAQ	ANDE	Wed, Dec 12, 2018	31.34	31.90	30.80	31.40
5682	NASDAQ	ANDE	Tue, Dec 11, 2018	31.16	32.82	30.28	31.01
5681	NASDAQ	ANDE	Mon, Dec 10, 2018	31.06	31.13	30.04	30.96
5680	NASDAQ	ANDE	Fri, Dec 7, 2018	31.47	31.92	30.73	30.92
5679	NASDAQ	ANDE	Thu, Dec 6, 2018	31.41	31.64	30.24	31.46
5678	NASDAQ	ANDE	Tue, Dec 4, 2018	33.55	34.03	31.63	31.81
5677	NASDAQ	ANDE	Mon, Dec 3, 2018	33.45	34.17	33.09	33.56
5676	NASDAQ	ANDE	Fri, Nov 30, 2018	33.23	33.34	32.93	33.06
5675	NASDAQ	ANDE	Thu, Nov 29, 2018	33.79	34.04	33.33	33.39
5674	NASDAQ	ANDE	Wed, Nov 28, 2018	33.09	34.11	32.99	33.90
5673	NASDAQ	ANDE	Tue, Nov 27, 2018	32.95	33.18	32.85	33.11
5672	NASDAQ	ANDE	Mon, Nov 26, 2018	33.07	33.21	32.30	32.98
5671	NASDAQ	ANDE	Fri, Nov 23, 2018	32.57	33.31	32.57	32.97
5670	NASDAQ	ANDE	Wed, Nov 21, 2018	32.20	32.82	31.78	32.57
5669	NASDAQ	ANDE	Tue, Nov 20, 2018	32.29	32.99	32.08	32.11
5668	NASDAQ	ANDE	Mon, Nov 19, 2018	33.03	33.17	32.53	32.60
5667	NASDAQ	ANDE	Fri, Nov 16, 2018	32.91	33.33	32.55	32.96
5666	NASDAQ	ANDE	Thu, Nov 15, 2018	32.87	33.30	32.53	33.12
5665	NASDAQ	ANDE	Wed, Nov 14, 2018	32.99	33.65	32.86	32.99
5664	NASDAQ	ANDE	Tue, Nov 13, 2018	32.66	33.67	32.50	32.98
5663	NASDAQ	ANDE	Mon, Nov 12, 2018	32.99	32.99	32.30	32.67
5662	NASDAQ	ANDE	Fri, Nov 9, 2018	34.30	34.30	32.91	32.98
5661	NASDAQ	ANDE	Thu, Nov 8, 2018	32.88	34.61	32.37	34.31
5660	NASDAQ	ANDE	Wed, Nov 7, 2018	32.22	33.11	32.01	32.90
5659	NASDAQ	ANDE	Tue, Nov 6, 2018	35.34	35.48	32.15	32.60
5658	NASDAQ	ANDE	Mon, Nov 5, 2018	36.65	37.08	36.18	37.00
5657	NASDAQ	ANDE	Fri, Nov 2, 2018	36.09	36.66	36.04	36.66
5656	NASDAQ	ANDE	Thu, Nov 1, 2018	36.09	36.54	36.05	36.10
5655	NASDAQ	ANDE	Wed, Oct 31, 2018	36.76	36.76	35.83	36.00
5654	NASDAQ	ANDE	Tue, Oct 30, 2018	35.47	36.60	35.23	36.55
5653	NASDAQ	ANDE	Mon, Oct 29, 2018	35.71	36.33	35.26	35.48
5652	NASDAQ	ANDE	Fri, Oct 26, 2018	34.95	36.12	34.69	35.41
5651	NASDAQ	ANDE	Thu, Oct 25, 2018	34.79	35.46	34.16	35.35
5650	NASDAQ	ANDE	Wed, Oct 24, 2018	35.75	36.11	34.77	34.82
5649	NASDAQ	ANDE	Tue, Oct 23, 2018	35.58	36.28	35.11	35.67
5648	NASDAQ	ANDE	Mon, Oct 22, 2018	36.09	36.09	35.51	35.90
5647	NASDAQ	ANDE	Fri, Oct 19, 2018	35.93	36.29	35.51	35.96
5646	NASDAQ	ANDE	Thu, Oct 18, 2018	35.12	36.25	35.12	35.98
5645	NASDAQ	ANDE	Wed, Oct 17, 2018	35.17	35.37	34.45	35.10
5644	NASDAQ	ANDE	Tue, Oct 16, 2018	34.09	37.39	34.09	35.34
5643	NASDAQ	ANDE	Mon, Oct 15, 2018	34.51	34.82	34.03	34.07
5642	NASDAQ	ANDE	Fri, Oct 12, 2018	35.71	36.34	34.58	34.68
5641	NASDAQ	ANDE	Thu, Oct 11, 2018	35.65	35.93	34.97	35.29
5640	NASDAQ	ANDE	Wed, Oct 10, 2018	37.36	37.59	35.61	35.65
5639	NASDAQ	ANDE	Tue, Oct 9, 2018	37.37	38.13	36.73	37.37
5638	NASDAQ	ANDE	Mon, Oct 8, 2018	36.66	37.59	36.66	37.54
5637	NASDAQ	ANDE	Fri, Oct 5, 2018	37.14	37.14	36.34	36.67
5636	NASDAQ	ANDE	Thu, Oct 4, 2018	37.23	37.31	36.72	37.06
5635	NASDAQ	ANDE	Wed, Oct 3, 2018	37.12	37.70	36.53	37.45
5634	NASDAQ	ANDE	Tue, Oct 2, 2018	37.03	37.35	36.66	37.07
5633	NASDAQ	ANDE	Mon, Oct 1, 2018	37.71	38.26	37.04	37.14
5632	NASDAQ	ANDE	Fri, Sep 28, 2018	37.10	38.20	37.10	37.65
5631	NASDAQ	ANDE	Thu, Sep 27, 2018	37.55	37.95	37.00	37.25
5630	NASDAQ	ANDE	Wed, Sep 26, 2018	37.85	37.95	37.40	37.65
5629	NASDAQ	ANDE	Tue, Sep 25, 2018	38.55	38.55	37.85	37.90
5628	NASDAQ	ANDE	Mon, Sep 24, 2018	38.60	38.60	38.10	38.45
5627	NASDAQ	ANDE	Fri, Sep 21, 2018	38.90	39.00	38.40	38.60
5626	NASDAQ	ANDE	Thu, Sep 20, 2018	38.50	39.15	38.00	38.95
5625	NASDAQ	ANDE	Wed, Sep 19, 2018	38.55	38.93	38.30	38.45
5624	NASDAQ	ANDE	Tue, Sep 18, 2018	38.90	39.10	38.50	38.65
5623	NASDAQ	ANDE	Mon, Sep 17, 2018	39.10	39.20	38.80	38.85
5622	NASDAQ	ANDE	Fri, Sep 14, 2018	38.85	39.53	38.80	39.15
5621	NASDAQ	ANDE	Thu, Sep 13, 2018	39.10	39.20	38.70	38.90
5620	NASDAQ	ANDE	Wed, Sep 12, 2018	38.90	39.35	38.45	39.00
5619	NASDAQ	ANDE	Tue, Sep 11, 2018	39.00	39.30	38.25	38.95
5618	NASDAQ	ANDE	Mon, Sep 10, 2018	40.30	40.38	38.90	38.95
5617	NASDAQ	ANDE	Fri, Sep 7, 2018	39.95	40.25	39.80	40.20
5616	NASDAQ	ANDE	Thu, Sep 6, 2018	40.15	40.35	39.90	40.10
5615	NASDAQ	ANDE	Wed, Sep 5, 2018	40.05	40.45	39.80	40.05
5614	NASDAQ	ANDE	Tue, Sep 4, 2018	40.80	40.90	39.95	40.10
5613	NASDAQ	ANDE	Fri, Aug 31, 2018	40.55	41.00	40.40	40.85
5612	NASDAQ	ANDE	Thu, Aug 30, 2018	40.50	40.60	40.05	40.45
5611	NASDAQ	ANDE	Wed, Aug 29, 2018	40.50	40.85	40.35	40.55
5610	NASDAQ	ANDE	Tue, Aug 28, 2018	40.60	41.10	40.50	40.70
5609	NASDAQ	ANDE	Mon, Aug 27, 2018	40.70	40.95	40.30	40.50
5608	NASDAQ	ANDE	Fri, Aug 24, 2018	40.50	40.65	40.20	40.55
5607	NASDAQ	ANDE	Thu, Aug 23, 2018	41.35	41.35	40.30	40.45
5606	NASDAQ	ANDE	Wed, Aug 22, 2018	41.15	41.50	40.85	41.45
5605	NASDAQ	ANDE	Tue, Aug 21, 2018	40.95	41.60	40.95	41.25
5604	NASDAQ	ANDE	Mon, Aug 20, 2018	40.75	41.03	40.50	40.90
5603	NASDAQ	ANDE	Fri, Aug 17, 2018	39.85	40.80	39.65	40.65
5602	NASDAQ	ANDE	Thu, Aug 16, 2018	39.45	40.20	39.45	40.00
5601	NASDAQ	ANDE	Wed, Aug 15, 2018	39.30	39.55	38.95	39.40
5600	NASDAQ	ANDE	Tue, Aug 14, 2018	39.80	40.70	39.45	39.50
5599	NASDAQ	ANDE	Mon, Aug 13, 2018	39.95	40.55	39.65	39.75
5598	NASDAQ	ANDE	Fri, Aug 10, 2018	40.25	40.55	39.25	39.85
5597	NASDAQ	ANDE	Thu, Aug 9, 2018	40.25	41.70	40.20	40.35
5596	NASDAQ	ANDE	Wed, Aug 8, 2018	37.25	40.80	36.90	40.10
5595	NASDAQ	ANDE	Tue, Aug 7, 2018	35.10	36.30	35.03	35.50
5594	NASDAQ	ANDE	Mon, Aug 6, 2018	34.75	35.30	34.75	35.00
5593	NASDAQ	ANDE	Fri, Aug 3, 2018	34.90	35.20	34.50	34.90
5592	NASDAQ	ANDE	Thu, Aug 2, 2018	34.50	35.05	34.35	34.85
5591	NASDAQ	ANDE	Wed, Aug 1, 2018	35.30	35.30	34.65	34.75
5590	NASDAQ	ANDE	Tue, Jul 31, 2018	34.45	35.48	34.35	35.25
5589	NASDAQ	ANDE	Mon, Jul 30, 2018	34.25	34.75	34.20	34.33
5588	NASDAQ	ANDE	Fri, Jul 27, 2018	34.95	35.20	34.20	34.40
5587	NASDAQ	ANDE	Thu, Jul 26, 2018	35.00	35.50	34.45	34.93
5586	NASDAQ	ANDE	Wed, Jul 25, 2018	34.85	34.95	34.35	34.95
5585	NASDAQ	ANDE	Tue, Jul 24, 2018	35.15	35.25	34.73	34.80
5584	NASDAQ	ANDE	Mon, Jul 23, 2018	35.35	35.50	34.85	35.05
5583	NASDAQ	ANDE	Fri, Jul 20, 2018	34.90	35.60	34.90	35.45
5582	NASDAQ	ANDE	Thu, Jul 19, 2018	34.45	35.10	34.30	35.00
5581	NASDAQ	ANDE	Wed, Jul 18, 2018	34.95	34.95	34.30	34.65
5580	NASDAQ	ANDE	Tue, Jul 17, 2018	35.05	35.25	34.95	35.10
5579	NASDAQ	ANDE	Mon, Jul 16, 2018	35.50	35.50	34.70	35.00
5578	NASDAQ	ANDE	Fri, Jul 13, 2018	35.25	35.70	35.25	35.45
5577	NASDAQ	ANDE	Thu, Jul 12, 2018	35.80	35.80	35.15	35.40
5576	NASDAQ	ANDE	Wed, Jul 11, 2018	35.75	35.95	35.55	35.55
5575	NASDAQ	ANDE	Tue, Jul 10, 2018	35.55	35.95	35.47	35.80
5574	NASDAQ	ANDE	Mon, Jul 9, 2018	35.65	35.99	35.35	35.50
5573	NASDAQ	ANDE	Fri, Jul 6, 2018	35.10	35.70	35.05	35.60
5572	NASDAQ	ANDE	Thu, Jul 5, 2018	34.50	35.10	34.25	35.05
5571	NASDAQ	ANDE	Tue, Jul 3, 2018	34.60	35.20	34.30	34.35
5570	NASDAQ	ANDE	Mon, Jul 2, 2018	33.95	34.55	33.95	34.55
5569	NASDAQ	ANDE	Fri, Jun 29, 2018	34.05	34.50	33.95	34.20
5568	NASDAQ	ANDE	Thu, Jun 28, 2018	34.20	34.35	33.80	34.10
5567	NASDAQ	ANDE	Wed, Jun 27, 2018	34.60	34.80	34.25	34.25
5566	NASDAQ	ANDE	Tue, Jun 26, 2018	34.70	35.30	34.50	34.70
5565	NASDAQ	ANDE	Mon, Jun 25, 2018	34.85	35.10	34.40	34.65
5564	NASDAQ	ANDE	Fri, Jun 22, 2018	35.15	35.70	34.45	35.00
5563	NASDAQ	ANDE	Thu, Jun 21, 2018	35.20	35.45	34.70	34.85
5562	NASDAQ	ANDE	Wed, Jun 20, 2018	35.00	35.40	34.70	35.15
5561	NASDAQ	ANDE	Tue, Jun 19, 2018	35.05	35.35	34.75	34.75
5560	NASDAQ	ANDE	Mon, Jun 18, 2018	34.90	35.60	34.55	35.25
5559	NASDAQ	ANDE	Fri, Jun 15, 2018	34.35	35.25	34.00	35.20
5558	NASDAQ	ANDE	Thu, Jun 14, 2018	34.15	34.58	34.00	34.45
5557	NASDAQ	ANDE	Wed, Jun 13, 2018	33.40	34.18	33.33	34.10
5556	NASDAQ	ANDE	Tue, Jun 12, 2018	33.60	33.60	32.93	33.40
5555	NASDAQ	ANDE	Mon, Jun 11, 2018	33.95	34.00	33.40	33.65
5554	NASDAQ	ANDE	Fri, Jun 8, 2018	33.55	34.00	33.40	33.90
5553	NASDAQ	ANDE	Thu, Jun 7, 2018	33.45	33.70	33.30	33.60
5552	NASDAQ	ANDE	Wed, Jun 6, 2018	33.15	33.45	32.90	33.40
5551	NASDAQ	ANDE	Tue, Jun 5, 2018	33.00	33.10	32.60	33.05
5550	NASDAQ	ANDE	Mon, Jun 4, 2018	33.55	34.05	32.60	32.95
5549	NASDAQ	ANDE	Fri, Jun 1, 2018	32.55	33.60	32.50	33.55
5548	NASDAQ	ANDE	Thu, May 31, 2018	32.80	32.80	32.10	32.30
5547	NASDAQ	ANDE	Wed, May 30, 2018	32.30	32.90	32.30	32.70
5546	NASDAQ	ANDE	Tue, May 29, 2018	32.65	32.85	32.10	32.20
5545	NASDAQ	ANDE	Fri, May 25, 2018	32.30	32.85	32.05	32.85
5544	NASDAQ	ANDE	Thu, May 24, 2018	32.20	32.75	32.10	32.50
5543	NASDAQ	ANDE	Wed, May 23, 2018	32.55	32.55	31.98	32.35
5542	NASDAQ	ANDE	Tue, May 22, 2018	32.75	33.00	32.70	32.75
5541	NASDAQ	ANDE	Mon, May 21, 2018	32.30	32.95	32.20	32.80
5540	NASDAQ	ANDE	Fri, May 18, 2018	32.55	32.65	32.05	32.30
5539	NASDAQ	ANDE	Thu, May 17, 2018	31.85	32.55	31.85	32.45
5538	NASDAQ	ANDE	Wed, May 16, 2018	31.35	31.95	31.35	31.80
5537	NASDAQ	ANDE	Tue, May 15, 2018	31.10	31.55	31.05	31.30
5536	NASDAQ	ANDE	Mon, May 14, 2018	31.35	31.85	31.20	31.30
5535	NASDAQ	ANDE	Fri, May 11, 2018	31.15	31.45	31.00	31.30
5534	NASDAQ	ANDE	Thu, May 10, 2018	31.45	31.45	30.85	31.00
5533	NASDAQ	ANDE	Wed, May 9, 2018	31.05	31.85	31.05	31.38
5532	NASDAQ	ANDE	Tue, May 8, 2018	31.75	32.75	29.86	31.33
5531	NASDAQ	ANDE	Mon, May 7, 2018	33.20	33.90	32.65	33.65
5530	NASDAQ	ANDE	Fri, May 4, 2018	31.95	33.20	31.95	33.10
5529	NASDAQ	ANDE	Thu, May 3, 2018	32.10	32.20	31.70	32.10
5528	NASDAQ	ANDE	Wed, May 2, 2018	32.45	32.50	31.95	32.30
5527	NASDAQ	ANDE	Tue, May 1, 2018	32.60	32.60	31.85	32.40
5526	NASDAQ	ANDE	Mon, Apr 30, 2018	32.55	32.90	32.35	32.65
5525	NASDAQ	ANDE	Fri, Apr 27, 2018	32.85	33.15	32.45	32.55
5524	NASDAQ	ANDE	Thu, Apr 26, 2018	32.75	33.00	32.45	32.75
5523	NASDAQ	ANDE	Wed, Apr 25, 2018	32.55	32.85	32.05	32.70
5522	NASDAQ	ANDE	Tue, Apr 24, 2018	32.85	33.20	32.30	32.50
5521	NASDAQ	ANDE	Mon, Apr 23, 2018	33.20	33.35	32.70	32.70
5520	NASDAQ	ANDE	Fri, Apr 20, 2018	33.60	33.70	32.95	33.05
5519	NASDAQ	ANDE	Thu, Apr 19, 2018	33.60	34.83	33.26	33.75
5518	NASDAQ	ANDE	Wed, Apr 18, 2018	33.70	34.15	33.40	33.70
5517	NASDAQ	ANDE	Tue, Apr 17, 2018	33.45	33.95	33.40	33.70
5516	NASDAQ	ANDE	Mon, Apr 16, 2018	32.75	33.30	32.40	33.25
5515	NASDAQ	ANDE	Fri, Apr 13, 2018	32.75	32.75	32.25	32.50
5514	NASDAQ	ANDE	Thu, Apr 12, 2018	32.50	32.85	32.20	32.60
5513	NASDAQ	ANDE	Wed, Apr 11, 2018	32.75	32.95	31.80	32.40
5512	NASDAQ	ANDE	Tue, Apr 10, 2018	33.00	33.20	32.80	33.00
5511	NASDAQ	ANDE	Mon, Apr 9, 2018	32.75	33.05	32.40	32.65
5510	NASDAQ	ANDE	Fri, Apr 6, 2018	32.65	33.05	32.39	32.55
5509	NASDAQ	ANDE	Thu, Apr 5, 2018	32.90	33.15	32.65	32.90
5508	NASDAQ	ANDE	Wed, Apr 4, 2018	31.80	32.85	31.80	32.80
5507	NASDAQ	ANDE	Tue, Apr 3, 2018	32.40	32.70	32.00	32.10
5506	NASDAQ	ANDE	Mon, Apr 2, 2018	32.95	33.15	32.00	32.20
5505	NASDAQ	ANDE	Thu, Mar 29, 2018	32.75	33.20	32.75	33.10
5504	NASDAQ	ANDE	Wed, Mar 28, 2018	32.75	33.15	32.50	32.70
5503	NASDAQ	ANDE	Tue, Mar 27, 2018	33.10	33.30	32.50	32.80
5502	NASDAQ	ANDE	Mon, Mar 26, 2018	32.90	33.05	32.30	33.00
5501	NASDAQ	ANDE	Fri, Mar 23, 2018	33.90	33.90	32.35	32.45
5500	NASDAQ	ANDE	Thu, Mar 22, 2018	34.55	34.85	33.85	33.90
5499	NASDAQ	ANDE	Wed, Mar 21, 2018	35.05	35.05	34.55	34.70
5498	NASDAQ	ANDE	Tue, Mar 20, 2018	34.85	35.10	34.55	35.10
5497	NASDAQ	ANDE	Mon, Mar 19, 2018	35.45	35.45	34.20	34.75
5496	NASDAQ	ANDE	Fri, Mar 16, 2018	35.25	35.55	34.85	35.45
5495	NASDAQ	ANDE	Thu, Mar 15, 2018	36.00	36.25	35.15	35.25
5494	NASDAQ	ANDE	Wed, Mar 14, 2018	36.50	36.50	35.90	36.00
5493	NASDAQ	ANDE	Tue, Mar 13, 2018	37.05	37.20	36.20	36.30
5492	NASDAQ	ANDE	Mon, Mar 12, 2018	36.60	37.05	36.45	37.05
5491	NASDAQ	ANDE	Fri, Mar 9, 2018	36.30	36.86	35.80	36.65
5490	NASDAQ	ANDE	Thu, Mar 8, 2018	36.80	36.90	35.65	36.00
5489	NASDAQ	ANDE	Wed, Mar 7, 2018	36.05	36.80	36.05	36.70
5488	NASDAQ	ANDE	Tue, Mar 6, 2018	36.00	36.50	35.60	36.40
5487	NASDAQ	ANDE	Mon, Mar 5, 2018	35.45	36.10	35.05	35.90
5486	NASDAQ	ANDE	Fri, Mar 2, 2018	35.05	35.55	35.05	35.45
5485	NASDAQ	ANDE	Thu, Mar 1, 2018	35.00	35.60	34.50	35.35
5484	NASDAQ	ANDE	Wed, Feb 28, 2018	35.15	35.85	35.05	35.05
5483	NASDAQ	ANDE	Tue, Feb 27, 2018	35.05	35.95	35.05	35.05
5482	NASDAQ	ANDE	Mon, Feb 26, 2018	35.15	35.30	34.85	35.05
5481	NASDAQ	ANDE	Fri, Feb 23, 2018	34.95	35.25	34.65	35.00
5480	NASDAQ	ANDE	Thu, Feb 22, 2018	35.60	35.80	34.80	34.90
5479	NASDAQ	ANDE	Wed, Feb 21, 2018	35.50	36.20	35.35	35.45
5478	NASDAQ	ANDE	Tue, Feb 20, 2018	35.95	36.85	34.85	35.40
5477	NASDAQ	ANDE	Fri, Feb 16, 2018	36.00	36.35	35.80	36.00
5476	NASDAQ	ANDE	Thu, Feb 15, 2018	34.50	36.90	33.30	36.00
5475	NASDAQ	ANDE	Wed, Feb 14, 2018	31.05	31.90	30.75	31.80
5474	NASDAQ	ANDE	Tue, Feb 13, 2018	31.15	31.65	31.15	31.30
5473	NASDAQ	ANDE	Mon, Feb 12, 2018	31.70	31.78	31.10	31.30
5472	NASDAQ	ANDE	Fri, Feb 9, 2018	31.95	32.00	31.15	31.75
5471	NASDAQ	ANDE	Thu, Feb 8, 2018	31.65	32.00	31.15	31.60
5470	NASDAQ	ANDE	Wed, Feb 7, 2018	31.10	31.55	30.50	31.45
5469	NASDAQ	ANDE	Tue, Feb 6, 2018	30.80	31.55	30.35	31.20
5468	NASDAQ	ANDE	Mon, Feb 5, 2018	33.15	33.25	31.45	31.65
5467	NASDAQ	ANDE	Fri, Feb 2, 2018	33.90	33.90	33.10	33.25
5466	NASDAQ	ANDE	Thu, Feb 1, 2018	34.05	34.10	33.50	34.00
5465	NASDAQ	ANDE	Wed, Jan 31, 2018	34.70	34.80	33.90	34.10
5464	NASDAQ	ANDE	Tue, Jan 30, 2018	34.35	34.55	33.95	34.50
5463	NASDAQ	ANDE	Mon, Jan 29, 2018	34.60	35.00	34.50	34.55
5462	NASDAQ	ANDE	Fri, Jan 26, 2018	34.30	34.65	33.93	34.65
5461	NASDAQ	ANDE	Thu, Jan 25, 2018	34.00	34.40	33.80	34.20
5460	NASDAQ	ANDE	Wed, Jan 24, 2018	34.15	34.50	33.65	33.70
5459	NASDAQ	ANDE	Tue, Jan 23, 2018	34.85	35.15	32.56	34.10
5458	NASDAQ	ANDE	Mon, Jan 22, 2018	33.10	35.03	32.80	34.75
5457	NASDAQ	ANDE	Fri, Jan 19, 2018	32.95	33.60	32.45	33.15
5456	NASDAQ	ANDE	Thu, Jan 18, 2018	33.65	33.65	32.90	32.95
5455	NASDAQ	ANDE	Wed, Jan 17, 2018	33.20	33.75	33.10	33.60
5454	NASDAQ	ANDE	Tue, Jan 16, 2018	32.90	33.50	32.70	33.15
5453	NASDAQ	ANDE	Fri, Jan 12, 2018	32.90	32.95	32.45	32.65
5452	NASDAQ	ANDE	Thu, Jan 11, 2018	32.20	33.15	32.05	32.75
5451	NASDAQ	ANDE	Wed, Jan 10, 2018	31.75	32.20	31.72	32.05
5450	NASDAQ	ANDE	Tue, Jan 9, 2018	32.05	32.23	31.90	31.95
5449	NASDAQ	ANDE	Mon, Jan 8, 2018	31.45	32.10	31.00	32.00
5448	NASDAQ	ANDE	Fri, Jan 5, 2018	31.90	32.35	31.25	31.50
5447	NASDAQ	ANDE	Thu, Jan 4, 2018	31.70	32.05	31.45	31.85
5446	NASDAQ	ANDE	Wed, Jan 3, 2018	31.70	32.00	31.40	31.50
5445	NASDAQ	ANDE	Tue, Jan 2, 2018	31.20	31.75	31.00	31.65
5444	NASDAQ	ANDE	Fri, Dec 29, 2017	31.80	31.80	31.15	31.15
5443	NASDAQ	ANDE	Thu, Dec 28, 2017	31.65	32.25	31.60	31.90
5442	NASDAQ	ANDE	Wed, Dec 27, 2017	32.10	32.40	31.65	31.65
5441	NASDAQ	ANDE	Tue, Dec 26, 2017	31.90	32.30	31.75	31.95
5440	NASDAQ	ANDE	Fri, Dec 22, 2017	32.10	32.15	31.70	31.85
5439	NASDAQ	ANDE	Thu, Dec 21, 2017	32.25	33.25	32.05	32.05
5438	NASDAQ	ANDE	Wed, Dec 20, 2017	31.80	32.30	31.35	32.05
5437	NASDAQ	ANDE	Tue, Dec 19, 2017	32.15	32.50	31.65	31.75
5436	NASDAQ	ANDE	Mon, Dec 18, 2017	32.00	32.50	31.15	32.10
5435	NASDAQ	ANDE	Fri, Dec 15, 2017	31.55	32.60	31.50	31.85
5434	NASDAQ	ANDE	Thu, Dec 14, 2017	32.40	32.55	31.40	31.40
5433	NASDAQ	ANDE	Wed, Dec 13, 2017	32.35	32.80	32.16	32.25
5432	NASDAQ	ANDE	Tue, Dec 12, 2017	32.60	32.95	32.30	32.45
5431	NASDAQ	ANDE	Mon, Dec 11, 2017	32.70	33.00	31.36	32.50
5430	NASDAQ	ANDE	Fri, Dec 8, 2017	32.40	32.80	32.10	32.70
5429	NASDAQ	ANDE	Thu, Dec 7, 2017	31.45	32.55	31.45	32.30
5428	NASDAQ	ANDE	Wed, Dec 6, 2017	31.30	32.00	30.90	31.55
5427	NASDAQ	ANDE	Tue, Dec 5, 2017	31.70	31.83	30.80	31.30
5426	NASDAQ	ANDE	Mon, Dec 4, 2017	31.85	32.15	31.60	31.85
5425	NASDAQ	ANDE	Fri, Dec 1, 2017	32.35	32.65	31.10	31.45
5424	NASDAQ	ANDE	Thu, Nov 30, 2017	32.30	32.75	32.20	32.30
5423	NASDAQ	ANDE	Wed, Nov 29, 2017	31.40	32.40	31.40	32.20
5422	NASDAQ	ANDE	Tue, Nov 28, 2017	30.60	31.30	30.50	31.25
5421	NASDAQ	ANDE	Mon, Nov 27, 2017	30.65	30.75	30.35	30.45
5420	NASDAQ	ANDE	Fri, Nov 24, 2017	30.20	30.63	30.10	30.60
5419	NASDAQ	ANDE	Wed, Nov 22, 2017	30.10	30.90	29.95	30.25
5418	NASDAQ	ANDE	Tue, Nov 21, 2017	30.00	30.50	29.75	29.85
5417	NASDAQ	ANDE	Mon, Nov 20, 2017	29.85	30.45	29.85	30.05
5416	NASDAQ	ANDE	Fri, Nov 17, 2017	30.00	30.50	29.90	30.00
5415	NASDAQ	ANDE	Thu, Nov 16, 2017	30.25	30.85	30.05	30.15
5414	NASDAQ	ANDE	Wed, Nov 15, 2017	30.25	30.55	29.95	30.00
5413	NASDAQ	ANDE	Tue, Nov 14, 2017	29.85	30.65	29.85	30.45
5412	NASDAQ	ANDE	Mon, Nov 13, 2017	30.45	30.55	29.60	30.10
5411	NASDAQ	ANDE	Fri, Nov 10, 2017	31.00	31.31	30.53	30.55
5410	NASDAQ	ANDE	Thu, Nov 9, 2017	30.85	31.45	30.60	31.00
5409	NASDAQ	ANDE	Wed, Nov 8, 2017	31.10	32.10	30.65	31.03
5408	NASDAQ	ANDE	Tue, Nov 7, 2017	36.05	36.65	34.23	34.30
5407	NASDAQ	ANDE	Mon, Nov 6, 2017	36.70	37.10	36.20	36.70
5406	NASDAQ	ANDE	Fri, Nov 3, 2017	37.15	37.30	36.75	36.75
5405	NASDAQ	ANDE	Thu, Nov 2, 2017	37.45	38.00	36.95	37.18
5404	NASDAQ	ANDE	Wed, Nov 1, 2017	37.60	37.90	37.00	37.35
5403	NASDAQ	ANDE	Tue, Oct 31, 2017	36.90	37.65	36.70	37.45
5402	NASDAQ	ANDE	Mon, Oct 30, 2017	36.85	36.95	36.25	36.65
5401	NASDAQ	ANDE	Fri, Oct 27, 2017	36.85	37.15	36.40	36.90
5400	NASDAQ	ANDE	Thu, Oct 26, 2017	36.60	37.30	36.55	36.80
5399	NASDAQ	ANDE	Wed, Oct 25, 2017	36.70	36.75	35.63	36.50
5398	NASDAQ	ANDE	Tue, Oct 24, 2017	36.85	37.30	36.65	36.65
5397	NASDAQ	ANDE	Mon, Oct 23, 2017	36.85	37.10	36.15	36.60
5396	NASDAQ	ANDE	Fri, Oct 20, 2017	36.15	37.00	36.05	36.85
5395	NASDAQ	ANDE	Thu, Oct 19, 2017	35.80	36.10	35.40	35.85
5394	NASDAQ	ANDE	Wed, Oct 18, 2017	36.25	36.69	35.90	35.90
5393	NASDAQ	ANDE	Tue, Oct 17, 2017	36.60	37.35	36.05	36.25
5392	NASDAQ	ANDE	Mon, Oct 16, 2017	35.80	36.70	35.70	36.60
5391	NASDAQ	ANDE	Fri, Oct 13, 2017	35.80	36.10	35.57	35.90
5390	NASDAQ	ANDE	Thu, Oct 12, 2017	35.25	35.90	35.25	35.60
5389	NASDAQ	ANDE	Wed, Oct 11, 2017	34.75	35.50	34.65	35.30
5388	NASDAQ	ANDE	Tue, Oct 10, 2017	34.40	35.00	34.30	34.60
5387	NASDAQ	ANDE	Mon, Oct 9, 2017	35.20	35.61	33.90	34.10
5386	NASDAQ	ANDE	Fri, Oct 6, 2017	35.25	35.55	33.96	35.40
5385	NASDAQ	ANDE	Thu, Oct 5, 2017	34.95	35.85	34.90	35.40
5384	NASDAQ	ANDE	Wed, Oct 4, 2017	35.05	35.05	34.65	34.80
5383	NASDAQ	ANDE	Tue, Oct 3, 2017	34.60	35.00	34.43	34.95
5382	NASDAQ	ANDE	Mon, Oct 2, 2017	34.40	34.70	34.00	34.65
5381	NASDAQ	ANDE	Fri, Sep 29, 2017	34.45	34.45	33.50	34.25
5380	NASDAQ	ANDE	Thu, Sep 28, 2017	34.45	34.55	34.00	34.55
5379	NASDAQ	ANDE	Wed, Sep 27, 2017	34.30	34.90	33.65	34.45
5378	NASDAQ	ANDE	Tue, Sep 26, 2017	33.80	34.30	33.13	34.15
5377	NASDAQ	ANDE	Mon, Sep 25, 2017	33.85	34.50	33.40	33.85
5376	NASDAQ	ANDE	Fri, Sep 22, 2017	33.70	34.05	33.50	33.95
5375	NASDAQ	ANDE	Thu, Sep 21, 2017	33.80	33.95	32.01	33.70
5374	NASDAQ	ANDE	Wed, Sep 20, 2017	33.50	34.25	33.25	33.90
5373	NASDAQ	ANDE	Tue, Sep 19, 2017	33.45	33.80	33.23	33.45
5372	NASDAQ	ANDE	Mon, Sep 18, 2017	33.30	33.65	32.85	33.50
5371	NASDAQ	ANDE	Fri, Sep 15, 2017	32.75	33.25	32.50	33.25
5370	NASDAQ	ANDE	Thu, Sep 14, 2017	31.90	32.80	31.80	32.70
5369	NASDAQ	ANDE	Wed, Sep 13, 2017	31.45	32.25	31.15	31.95
5368	NASDAQ	ANDE	Tue, Sep 12, 2017	31.40	31.60	31.20	31.45
5367	NASDAQ	ANDE	Mon, Sep 11, 2017	31.25	31.60	30.90	31.40
5366	NASDAQ	ANDE	Fri, Sep 8, 2017	31.65	31.65	30.85	31.00
5365	NASDAQ	ANDE	Thu, Sep 7, 2017	31.55	31.70	31.40	31.65
5364	NASDAQ	ANDE	Wed, Sep 6, 2017	31.45	31.70	31.20	31.55
5363	NASDAQ	ANDE	Tue, Sep 5, 2017	31.90	32.00	31.00	31.30
5362	NASDAQ	ANDE	Fri, Sep 1, 2017	31.85	31.95	31.55	31.85
5361	NASDAQ	ANDE	Thu, Aug 31, 2017	32.10	32.10	31.65	31.85
5360	NASDAQ	ANDE	Wed, Aug 30, 2017	31.70	32.10	31.50	32.05
5359	NASDAQ	ANDE	Tue, Aug 29, 2017	31.25	31.80	31.05	31.70
5358	NASDAQ	ANDE	Mon, Aug 28, 2017	31.35	31.45	30.90	31.40
5357	NASDAQ	ANDE	Fri, Aug 25, 2017	31.25	31.35	30.80	31.30
5356	NASDAQ	ANDE	Thu, Aug 24, 2017	31.70	31.70	31.03	31.15
5355	NASDAQ	ANDE	Wed, Aug 23, 2017	31.20	31.85	31.15	31.70
5354	NASDAQ	ANDE	Tue, Aug 22, 2017	31.35	31.70	31.05	31.35
5353	NASDAQ	ANDE	Mon, Aug 21, 2017	31.95	31.95	31.15	31.25
5352	NASDAQ	ANDE	Fri, Aug 18, 2017	32.00	32.36	31.95	32.05
5351	NASDAQ	ANDE	Thu, Aug 17, 2017	33.10	33.30	32.15	32.25
5350	NASDAQ	ANDE	Wed, Aug 16, 2017	33.65	34.05	33.20	33.25
5349	NASDAQ	ANDE	Tue, Aug 15, 2017	33.65	33.80	33.30	33.55
5348	NASDAQ	ANDE	Mon, Aug 14, 2017	32.90	33.75	32.75	33.60
5347	NASDAQ	ANDE	Fri, Aug 11, 2017	32.90	33.00	31.95	32.65
5346	NASDAQ	ANDE	Thu, Aug 10, 2017	32.80	33.15	32.75	33.00
5345	NASDAQ	ANDE	Wed, Aug 9, 2017	32.40	33.25	32.15	32.95
5344	NASDAQ	ANDE	Tue, Aug 8, 2017	32.50	33.15	32.00	32.60
5343	NASDAQ	ANDE	Mon, Aug 7, 2017	33.05	33.25	31.65	32.55
5342	NASDAQ	ANDE	Fri, Aug 4, 2017	32.85	34.95	32.75	34.00
5341	NASDAQ	ANDE	Thu, Aug 3, 2017	34.25	34.45	33.60	34.00
5340	NASDAQ	ANDE	Wed, Aug 2, 2017	34.50	34.65	34.15	34.25
5339	NASDAQ	ANDE	Tue, Aug 1, 2017	34.60	34.75	34.10	34.45
5338	NASDAQ	ANDE	Mon, Jul 31, 2017	34.50	34.60	34.05	34.45
5337	NASDAQ	ANDE	Fri, Jul 28, 2017	34.40	34.45	33.90	34.40
5336	NASDAQ	ANDE	Thu, Jul 27, 2017	34.40	34.84	34.05	34.45
5335	NASDAQ	ANDE	Wed, Jul 26, 2017	34.60	34.75	34.05	34.20
5334	NASDAQ	ANDE	Tue, Jul 25, 2017	34.15	34.85	34.00	34.60
5333	NASDAQ	ANDE	Mon, Jul 24, 2017	33.85	34.10	33.60	33.85
5332	NASDAQ	ANDE	Fri, Jul 21, 2017	34.85	34.85	33.70	33.85
5331	NASDAQ	ANDE	Thu, Jul 20, 2017	34.35	34.65	33.80	34.65
5330	NASDAQ	ANDE	Wed, Jul 19, 2017	33.45	34.40	33.45	34.35
5329	NASDAQ	ANDE	Tue, Jul 18, 2017	33.95	34.35	33.10	33.30
5328	NASDAQ	ANDE	Mon, Jul 17, 2017	33.45	33.80	33.40	33.75
5327	NASDAQ	ANDE	Fri, Jul 14, 2017	33.25	33.75	33.04	33.65
5326	NASDAQ	ANDE	Thu, Jul 13, 2017	33.35	33.70	32.85	33.25
5325	NASDAQ	ANDE	Wed, Jul 12, 2017	33.25	33.85	33.20	33.35
5324	NASDAQ	ANDE	Tue, Jul 11, 2017	34.00	34.25	32.90	32.95
5323	NASDAQ	ANDE	Mon, Jul 10, 2017	33.65	34.55	33.65	34.05
5322	NASDAQ	ANDE	Fri, Jul 7, 2017	33.55	33.85	33.15	33.75
5321	NASDAQ	ANDE	Thu, Jul 6, 2017	33.70	34.00	33.38	33.45
5320	NASDAQ	ANDE	Wed, Jul 5, 2017	34.20	34.40	33.50	33.90
5319	NASDAQ	ANDE	Mon, Jul 3, 2017	34.30	34.70	34.20	34.30
5318	NASDAQ	ANDE	Fri, Jun 30, 2017	33.85	34.35	33.60	34.15
5317	NASDAQ	ANDE	Thu, Jun 29, 2017	34.30	34.30	33.35	33.65
5316	NASDAQ	ANDE	Wed, Jun 28, 2017	34.10	34.60	34.00	34.40
5315	NASDAQ	ANDE	Tue, Jun 27, 2017	33.70	34.40	33.60	33.85
5314	NASDAQ	ANDE	Mon, Jun 26, 2017	33.55	34.00	33.40	33.70
5313	NASDAQ	ANDE	Fri, Jun 23, 2017	33.45	33.80	33.20	33.50
5312	NASDAQ	ANDE	Thu, Jun 22, 2017	33.40	33.52	33.00	33.30
5311	NASDAQ	ANDE	Wed, Jun 21, 2017	34.50	34.55	33.35	33.35
5310	NASDAQ	ANDE	Tue, Jun 20, 2017	35.55	35.55	34.45	34.45
5309	NASDAQ	ANDE	Mon, Jun 19, 2017	35.85	36.00	35.50	35.70
5308	NASDAQ	ANDE	Fri, Jun 16, 2017	36.50	36.50	35.40	35.70
5307	NASDAQ	ANDE	Thu, Jun 15, 2017	36.80	37.00	36.15	36.90
5306	NASDAQ	ANDE	Wed, Jun 14, 2017	37.15	37.35	36.80	37.00
5305	NASDAQ	ANDE	Tue, Jun 13, 2017	37.55	37.67	36.85	37.10
5304	NASDAQ	ANDE	Mon, Jun 12, 2017	37.95	38.05	36.98	37.50
5303	NASDAQ	ANDE	Fri, Jun 9, 2017	37.00	38.00	37.00	37.90
5302	NASDAQ	ANDE	Thu, Jun 8, 2017	36.15	37.10	35.75	37.05
5301	NASDAQ	ANDE	Wed, Jun 7, 2017	36.00	36.48	35.90	36.10
5300	NASDAQ	ANDE	Tue, Jun 6, 2017	35.95	36.25	35.20	36.10
5299	NASDAQ	ANDE	Mon, Jun 5, 2017	36.10	36.30	35.85	36.10
5298	NASDAQ	ANDE	Fri, Jun 2, 2017	35.55	36.30	35.50	36.10
5297	NASDAQ	ANDE	Thu, Jun 1, 2017	35.15	35.60	35.05	35.55
5296	NASDAQ	ANDE	Wed, May 31, 2017	35.10	35.20	34.85	35.10
5295	NASDAQ	ANDE	Tue, May 30, 2017	34.95	35.35	34.70	35.15
5294	NASDAQ	ANDE	Fri, May 26, 2017	35.20	35.30	34.80	35.05
5293	NASDAQ	ANDE	Thu, May 25, 2017	35.15	35.30	34.90	35.05
5292	NASDAQ	ANDE	Wed, May 24, 2017	34.75	35.10	34.61	35.00
5291	NASDAQ	ANDE	Tue, May 23, 2017	33.75	35.40	33.70	34.90
5290	NASDAQ	ANDE	Mon, May 22, 2017	34.15	34.30	33.75	33.75
5289	NASDAQ	ANDE	Fri, May 19, 2017	34.30	34.75	33.90	34.20
5288	NASDAQ	ANDE	Thu, May 18, 2017	33.65	34.45	33.58	34.30
5287	NASDAQ	ANDE	Wed, May 17, 2017	34.35	34.55	33.65	33.85
5286	NASDAQ	ANDE	Tue, May 16, 2017	34.15	34.75	34.00	34.65
5285	NASDAQ	ANDE	Mon, May 15, 2017	33.15	34.40	33.15	34.00
5284	NASDAQ	ANDE	Fri, May 12, 2017	32.85	33.15	32.70	33.15
5283	NASDAQ	ANDE	Thu, May 11, 2017	32.75	33.10	32.25	33.00
5282	NASDAQ	ANDE	Wed, May 10, 2017	32.15	33.15	31.93	32.75
5281	NASDAQ	ANDE	Tue, May 9, 2017	33.05	33.05	32.05	32.20
5280	NASDAQ	ANDE	Mon, May 8, 2017	32.90	33.35	32.75	32.90
5279	NASDAQ	ANDE	Fri, May 5, 2017	33.35	33.35	32.45	32.93
5278	NASDAQ	ANDE	Thu, May 4, 2017	34.00	34.70	32.05	33.40
5277	NASDAQ	ANDE	Wed, May 3, 2017	36.65	36.65	34.56	36.00
5276	NASDAQ	ANDE	Tue, May 2, 2017	36.80	37.10	36.55	36.70
5275	NASDAQ	ANDE	Mon, May 1, 2017	37.55	37.55	36.55	36.95
5274	NASDAQ	ANDE	Fri, Apr 28, 2017	38.10	38.15	37.28	37.35
5273	NASDAQ	ANDE	Thu, Apr 27, 2017	37.85	38.23	37.25	37.95
5272	NASDAQ	ANDE	Wed, Apr 26, 2017	37.40	38.05	37.30	37.70
5271	NASDAQ	ANDE	Tue, Apr 25, 2017	37.60	37.80	37.30	37.35
5270	NASDAQ	ANDE	Mon, Apr 24, 2017	38.05	38.05	37.25	37.40
5269	NASDAQ	ANDE	Fri, Apr 21, 2017	38.00	38.15	37.50	37.55
5268	NASDAQ	ANDE	Thu, Apr 20, 2017	37.85	38.25	37.70	38.20
5267	NASDAQ	ANDE	Wed, Apr 19, 2017	38.30	38.35	37.50	37.65
5266	NASDAQ	ANDE	Tue, Apr 18, 2017	37.35	38.35	37.25	38.15
5265	NASDAQ	ANDE	Mon, Apr 17, 2017	37.25	37.50	37.00	37.40
5264	NASDAQ	ANDE	Thu, Apr 13, 2017	38.05	38.50	37.10	37.10
5263	NASDAQ	ANDE	Wed, Apr 12, 2017	38.75	38.85	37.95	38.00
5262	NASDAQ	ANDE	Tue, Apr 11, 2017	38.15	39.35	38.05	38.80
5261	NASDAQ	ANDE	Mon, Apr 10, 2017	37.40	38.55	37.30	38.30
5260	NASDAQ	ANDE	Fri, Apr 7, 2017	37.55	37.75	37.30	37.50
5259	NASDAQ	ANDE	Thu, Apr 6, 2017	37.40	37.80	37.30	37.70
5258	NASDAQ	ANDE	Wed, Apr 5, 2017	37.90	38.40	37.25	37.40
5257	NASDAQ	ANDE	Tue, Apr 4, 2017	37.30	38.10	37.20	37.90
5256	NASDAQ	ANDE	Mon, Apr 3, 2017	37.80	38.05	37.20	37.30
5255	NASDAQ	ANDE	Fri, Mar 31, 2017	37.75	38.35	37.75	37.90
5254	NASDAQ	ANDE	Thu, Mar 30, 2017	38.45	39.05	37.55	37.80
5253	NASDAQ	ANDE	Wed, Mar 29, 2017	38.35	39.20	38.35	38.75
5252	NASDAQ	ANDE	Tue, Mar 28, 2017	38.05	38.70	37.90	38.45
5251	NASDAQ	ANDE	Mon, Mar 27, 2017	38.05	38.65	37.40	38.25
5250	NASDAQ	ANDE	Fri, Mar 24, 2017	38.30	39.10	37.95	38.10
5249	NASDAQ	ANDE	Thu, Mar 23, 2017	38.30	38.75	37.90	38.20
5248	NASDAQ	ANDE	Wed, Mar 22, 2017	38.15	38.80	37.55	38.40
5247	NASDAQ	ANDE	Tue, Mar 21, 2017	38.85	39.10	38.00	38.15
5246	NASDAQ	ANDE	Mon, Mar 20, 2017	39.25	39.25	38.55	38.75
5245	NASDAQ	ANDE	Fri, Mar 17, 2017	38.40	39.25	37.70	39.25
5244	NASDAQ	ANDE	Thu, Mar 16, 2017	38.65	38.95	38.15	38.60
5243	NASDAQ	ANDE	Wed, Mar 15, 2017	38.90	39.00	38.15	38.55
5242	NASDAQ	ANDE	Tue, Mar 14, 2017	38.55	38.75	38.25	38.65
5241	NASDAQ	ANDE	Mon, Mar 13, 2017	37.75	38.85	37.75	38.70
5240	NASDAQ	ANDE	Fri, Mar 10, 2017	37.85	38.25	37.50	37.85
5239	NASDAQ	ANDE	Thu, Mar 9, 2017	37.50	38.20	37.06	37.60
5238	NASDAQ	ANDE	Wed, Mar 8, 2017	38.65	38.65	37.40	37.45
5237	NASDAQ	ANDE	Tue, Mar 7, 2017	38.55	39.10	38.45	38.50
5236	NASDAQ	ANDE	Mon, Mar 6, 2017	38.90	39.25	38.55	38.70
5235	NASDAQ	ANDE	Fri, Mar 3, 2017	38.95	39.65	38.60	38.95
5234	NASDAQ	ANDE	Thu, Mar 2, 2017	40.25	40.25	39.10	39.20
5233	NASDAQ	ANDE	Wed, Mar 1, 2017	39.80	40.85	39.75	40.40
5232	NASDAQ	ANDE	Tue, Feb 28, 2017	39.95	40.65	39.45	39.55
5231	NASDAQ	ANDE	Mon, Feb 27, 2017	39.85	40.25	39.35	40.10
5230	NASDAQ	ANDE	Fri, Feb 24, 2017	39.85	40.20	39.70	39.90
5229	NASDAQ	ANDE	Thu, Feb 23, 2017	39.50	40.50	39.00	40.25
5228	NASDAQ	ANDE	Wed, Feb 22, 2017	39.90	40.05	39.10	39.35
5227	NASDAQ	ANDE	Tue, Feb 21, 2017	40.20	40.60	40.00	40.00
5226	NASDAQ	ANDE	Fri, Feb 17, 2017	40.50	40.95	39.95	40.05
5225	NASDAQ	ANDE	Thu, Feb 16, 2017	39.40	41.45	38.47	39.95
5224	NASDAQ	ANDE	Wed, Feb 15, 2017	37.50	38.75	37.42	38.55
5223	NASDAQ	ANDE	Tue, Feb 14, 2017	37.40	38.00	37.15	37.75
5222	NASDAQ	ANDE	Mon, Feb 13, 2017	37.85	38.45	37.40	37.55
5221	NASDAQ	ANDE	Fri, Feb 10, 2017	38.30	38.75	37.60	37.95
5220	NASDAQ	ANDE	Thu, Feb 9, 2017	37.50	38.40	37.50	38.30
5219	NASDAQ	ANDE	Wed, Feb 8, 2017	37.35	37.90	37.20	37.50
5218	NASDAQ	ANDE	Tue, Feb 7, 2017	37.25	37.80	36.85	37.30
5217	NASDAQ	ANDE	Mon, Feb 6, 2017	37.40	37.55	36.85	37.20
5216	NASDAQ	ANDE	Fri, Feb 3, 2017	37.85	38.00	37.05	37.20
5215	NASDAQ	ANDE	Thu, Feb 2, 2017	37.40	37.90	37.20	37.55
5214	NASDAQ	ANDE	Wed, Feb 1, 2017	37.90	37.90	37.33	37.50
5213	NASDAQ	ANDE	Tue, Jan 31, 2017	37.05	37.90	37.05	37.75
5212	NASDAQ	ANDE	Mon, Jan 30, 2017	37.50	37.60	37.05	37.15
5211	NASDAQ	ANDE	Fri, Jan 27, 2017	37.40	37.95	37.15	37.75
5210	NASDAQ	ANDE	Thu, Jan 26, 2017	37.85	38.42	37.25	37.35
5209	NASDAQ	ANDE	Wed, Jan 25, 2017	38.15	38.75	37.55	37.95
5208	NASDAQ	ANDE	Tue, Jan 24, 2017	36.90	37.50	36.55	37.40
5207	NASDAQ	ANDE	Mon, Jan 23, 2017	37.05	37.45	36.70	36.80
5206	NASDAQ	ANDE	Fri, Jan 20, 2017	36.50	37.60	36.45	37.05
5205	NASDAQ	ANDE	Thu, Jan 19, 2017	37.80	38.00	36.70	36.75
5204	NASDAQ	ANDE	Wed, Jan 18, 2017	38.30	38.85	37.40	37.80
5203	NASDAQ	ANDE	Tue, Jan 17, 2017	38.45	38.67	37.85	38.30
5202	NASDAQ	ANDE	Fri, Jan 13, 2017	38.95	39.85	38.10	38.50
5201	NASDAQ	ANDE	Thu, Jan 12, 2017	40.05	40.10	39.15	39.50
5200	NASDAQ	ANDE	Wed, Jan 11, 2017	40.55	40.58	40.00	40.20
5199	NASDAQ	ANDE	Tue, Jan 10, 2017	41.00	41.85	40.60	40.85
5198	NASDAQ	ANDE	Mon, Jan 9, 2017	39.00	41.50	39.00	41.10
5197	NASDAQ	ANDE	Fri, Jan 6, 2017	40.20	40.20	38.75	39.15
5196	NASDAQ	ANDE	Thu, Jan 5, 2017	42.30	43.00	39.80	40.05
5195	NASDAQ	ANDE	Wed, Jan 4, 2017	42.90	43.50	42.40	42.55
5194	NASDAQ	ANDE	Tue, Jan 3, 2017	44.40	44.45	43.00	43.30
5193	NASDAQ	ANDE	Fri, Dec 30, 2016	43.85	44.75	43.70	44.70
5192	NASDAQ	ANDE	Thu, Dec 29, 2016	44.05	44.45	43.80	43.90
5191	NASDAQ	ANDE	Wed, Dec 28, 2016	44.10	44.20	43.70	44.15
5190	NASDAQ	ANDE	Tue, Dec 27, 2016	44.10	44.45	43.85	44.10
5189	NASDAQ	ANDE	Fri, Dec 23, 2016	43.45	44.20	42.90	44.20
5188	NASDAQ	ANDE	Thu, Dec 22, 2016	44.00	44.15	43.25	43.60
5187	NASDAQ	ANDE	Wed, Dec 21, 2016	44.55	44.85	43.95	44.00
5186	NASDAQ	ANDE	Tue, Dec 20, 2016	43.45	44.90	43.00	44.80
5185	NASDAQ	ANDE	Mon, Dec 19, 2016	42.70	44.30	41.75	43.45
5184	NASDAQ	ANDE	Fri, Dec 16, 2016	41.30	42.93	40.90	42.45
5183	NASDAQ	ANDE	Thu, Dec 15, 2016	41.20	41.70	40.80	41.40
5182	NASDAQ	ANDE	Wed, Dec 14, 2016	41.50	41.75	40.95	41.25
5181	NASDAQ	ANDE	Tue, Dec 13, 2016	41.85	41.90	40.95	41.50
5180	NASDAQ	ANDE	Mon, Dec 12, 2016	41.80	42.05	41.55	41.70
5179	NASDAQ	ANDE	Fri, Dec 9, 2016	42.00	42.20	41.50	41.80
5178	NASDAQ	ANDE	Thu, Dec 8, 2016	41.30	42.95	40.76	42.25
5177	NASDAQ	ANDE	Wed, Dec 7, 2016	41.40	41.75	40.84	41.30
5176	NASDAQ	ANDE	Tue, Dec 6, 2016	40.75	41.86	39.51	41.35
5175	NASDAQ	ANDE	Mon, Dec 5, 2016	39.15	40.45	39.15	40.45
5174	NASDAQ	ANDE	Fri, Dec 2, 2016	39.70	39.95	38.85	39.25
5173	NASDAQ	ANDE	Thu, Dec 1, 2016	39.40	40.15	39.25	39.80
5172	NASDAQ	ANDE	Wed, Nov 30, 2016	39.05	39.70	38.95	39.35
5171	NASDAQ	ANDE	Tue, Nov 29, 2016	38.45	39.15	38.20	38.90
5170	NASDAQ	ANDE	Mon, Nov 28, 2016	40.05	40.45	38.08	38.25
5169	NASDAQ	ANDE	Fri, Nov 25, 2016	39.00	40.75	38.70	40.30
5168	NASDAQ	ANDE	Wed, Nov 23, 2016	38.85	39.00	38.35	38.80
5167	NASDAQ	ANDE	Tue, Nov 22, 2016	38.30	39.00	37.96	39.00
5166	NASDAQ	ANDE	Mon, Nov 21, 2016	39.00	39.00	37.15	38.20
5165	NASDAQ	ANDE	Fri, Nov 18, 2016	38.60	39.65	36.56	39.00
5164	NASDAQ	ANDE	Thu, Nov 17, 2016	36.75	38.60	36.75	38.50
5163	NASDAQ	ANDE	Wed, Nov 16, 2016	37.30	37.35	36.50	36.90
5162	NASDAQ	ANDE	Tue, Nov 15, 2016	35.25	37.47	35.25	37.30
5161	NASDAQ	ANDE	Mon, Nov 14, 2016	35.40	35.50	34.75	35.25
5160	NASDAQ	ANDE	Fri, Nov 11, 2016	34.60	35.25	34.10	35.15
5159	NASDAQ	ANDE	Thu, Nov 10, 2016	35.85	36.00	34.10	34.50
5158	NASDAQ	ANDE	Wed, Nov 9, 2016	35.95	36.60	35.00	35.65
5157	NASDAQ	ANDE	Tue, Nov 8, 2016	38.50	38.50	36.00	36.65
5156	NASDAQ	ANDE	Mon, Nov 7, 2016	38.40	39.20	38.20	38.85
5155	NASDAQ	ANDE	Fri, Nov 4, 2016	38.10	38.45	37.53	38.20
5154	NASDAQ	ANDE	Thu, Nov 3, 2016	39.00	39.20	37.95	38.10
5153	NASDAQ	ANDE	Wed, Nov 2, 2016	38.90	39.20	38.60	38.95
5152	NASDAQ	ANDE	Tue, Nov 1, 2016	38.05	39.45	37.95	39.15
5151	NASDAQ	ANDE	Mon, Oct 31, 2016	37.60	38.15	37.10	38.05
5150	NASDAQ	ANDE	Fri, Oct 28, 2016	37.75	38.10	37.25	37.35
5149	NASDAQ	ANDE	Thu, Oct 27, 2016	38.00	38.05	37.35	37.75
5148	NASDAQ	ANDE	Wed, Oct 26, 2016	38.05	38.35	37.55	37.65
5147	NASDAQ	ANDE	Tue, Oct 25, 2016	38.05	38.70	38.05	38.35
5146	NASDAQ	ANDE	Mon, Oct 24, 2016	37.25	38.35	37.00	38.30
5145	NASDAQ	ANDE	Fri, Oct 21, 2016	36.75	37.20	36.40	37.05
5144	NASDAQ	ANDE	Thu, Oct 20, 2016	36.70	37.15	36.60	36.95
5143	NASDAQ	ANDE	Wed, Oct 19, 2016	36.20	36.95	35.80	36.80
5142	NASDAQ	ANDE	Tue, Oct 18, 2016	36.65	36.65	35.90	36.05
5141	NASDAQ	ANDE	Mon, Oct 17, 2016	36.55	36.85	36.15	36.20
5140	NASDAQ	ANDE	Fri, Oct 14, 2016	37.25	37.28	36.35	36.70
5139	NASDAQ	ANDE	Thu, Oct 13, 2016	37.05	37.45	36.70	37.15
5138	NASDAQ	ANDE	Wed, Oct 12, 2016	37.45	37.95	37.00	37.40
5137	NASDAQ	ANDE	Tue, Oct 11, 2016	37.10	37.50	36.50	37.45
5136	NASDAQ	ANDE	Mon, Oct 10, 2016	35.90	37.30	35.85	37.25
5135	NASDAQ	ANDE	Fri, Oct 7, 2016	36.18	36.23	35.39	35.79
5134	NASDAQ	ANDE	Thu, Oct 6, 2016	35.58	36.32	35.58	36.15
5133	NASDAQ	ANDE	Wed, Oct 5, 2016	36.03	36.03	35.52	35.69
5132	NASDAQ	ANDE	Tue, Oct 4, 2016	35.75	36.23	35.59	35.76
5131	NASDAQ	ANDE	Mon, Oct 3, 2016	36.02	36.19	35.60	35.78
5130	NASDAQ	ANDE	Fri, Sep 30, 2016	35.00	36.48	34.98	36.18
5129	NASDAQ	ANDE	Thu, Sep 29, 2016	34.98	35.22	34.51	34.88
5128	NASDAQ	ANDE	Wed, Sep 28, 2016	34.99	35.76	34.65	35.16
5127	NASDAQ	ANDE	Tue, Sep 27, 2016	34.68	35.53	34.61	35.01
5126	NASDAQ	ANDE	Mon, Sep 26, 2016	35.43	36.95	34.25	34.79
5125	NASDAQ	ANDE	Fri, Sep 23, 2016	34.85	35.07	34.48	34.74
5124	NASDAQ	ANDE	Thu, Sep 22, 2016	34.98	35.01	34.31	34.96
5123	NASDAQ	ANDE	Wed, Sep 21, 2016	34.54	35.73	34.13	34.72
5122	NASDAQ	ANDE	Tue, Sep 20, 2016	35.11	35.18	34.24	34.40
5121	NASDAQ	ANDE	Mon, Sep 19, 2016	35.32	35.43	34.72	34.90
5120	NASDAQ	ANDE	Fri, Sep 16, 2016	35.93	36.01	35.00	35.20
5119	NASDAQ	ANDE	Thu, Sep 15, 2016	35.25	35.81	35.11	35.79
5118	NASDAQ	ANDE	Wed, Sep 14, 2016	34.85	35.33	34.68	35.10
5117	NASDAQ	ANDE	Tue, Sep 13, 2016	35.16	35.52	34.54	34.76
5116	NASDAQ	ANDE	Mon, Sep 12, 2016	35.60	35.91	34.77	35.43
5115	NASDAQ	ANDE	Fri, Sep 9, 2016	36.66	36.66	35.71	35.74
5114	NASDAQ	ANDE	Thu, Sep 8, 2016	37.66	37.66	36.80	36.88
5113	NASDAQ	ANDE	Wed, Sep 7, 2016	37.71	38.04	37.01	37.78
5112	NASDAQ	ANDE	Tue, Sep 6, 2016	38.33	38.33	37.53	37.72
5111	NASDAQ	ANDE	Fri, Sep 2, 2016	36.86	38.48	36.81	38.30
5110	NASDAQ	ANDE	Thu, Sep 1, 2016	36.88	36.95	36.40	36.78
5109	NASDAQ	ANDE	Wed, Aug 31, 2016	36.59	37.04	36.35	36.95
5108	NASDAQ	ANDE	Tue, Aug 30, 2016	36.38	37.21	36.38	36.63
5107	NASDAQ	ANDE	Mon, Aug 29, 2016	36.10	36.48	35.80	36.39
5106	NASDAQ	ANDE	Fri, Aug 26, 2016	36.48	36.86	35.87	36.14
5105	NASDAQ	ANDE	Thu, Aug 25, 2016	36.04	36.90	36.00	36.38
5104	NASDAQ	ANDE	Wed, Aug 24, 2016	36.50	36.66	36.10	36.22
5103	NASDAQ	ANDE	Tue, Aug 23, 2016	36.13	36.99	36.13	36.53
5102	NASDAQ	ANDE	Mon, Aug 22, 2016	35.81	36.37	35.34	36.12
5101	NASDAQ	ANDE	Fri, Aug 19, 2016	35.61	36.27	35.34	35.95
5100	NASDAQ	ANDE	Thu, Aug 18, 2016	35.67	35.99	35.55	35.82
5099	NASDAQ	ANDE	Wed, Aug 17, 2016	35.79	36.01	35.43	35.68
5098	NASDAQ	ANDE	Tue, Aug 16, 2016	36.31	36.31	35.77	35.83
5097	NASDAQ	ANDE	Mon, Aug 15, 2016	36.72	36.77	36.07	36.36
5096	NASDAQ	ANDE	Fri, Aug 12, 2016	36.73	37.40	36.46	37.32
5095	NASDAQ	ANDE	Thu, Aug 11, 2016	37.06	37.26	36.65	36.81
5094	NASDAQ	ANDE	Wed, Aug 10, 2016	37.12	37.23	36.54	36.98
5093	NASDAQ	ANDE	Tue, Aug 9, 2016	37.47	37.48	36.89	36.99
5092	NASDAQ	ANDE	Mon, Aug 8, 2016	37.75	38.35	37.45	37.50
5091	NASDAQ	ANDE	Fri, Aug 5, 2016	36.33	37.97	36.21	37.55
5090	NASDAQ	ANDE	Thu, Aug 4, 2016	35.02	37.34	35.01	36.30
5089	NASDAQ	ANDE	Wed, Aug 3, 2016	35.98	36.46	35.73	36.22
5088	NASDAQ	ANDE	Tue, Aug 2, 2016	36.48	36.70	35.55	35.91
5087	NASDAQ	ANDE	Mon, Aug 1, 2016	36.76	36.78	35.81	36.36
5086	NASDAQ	ANDE	Fri, Jul 29, 2016	37.12	37.60	36.75	36.98
5085	NASDAQ	ANDE	Thu, Jul 28, 2016	37.37	37.41	36.63	37.24
5084	NASDAQ	ANDE	Wed, Jul 27, 2016	37.02	37.41	36.78	37.34
5083	NASDAQ	ANDE	Tue, Jul 26, 2016	36.29	37.13	36.29	37.00
5082	NASDAQ	ANDE	Mon, Jul 25, 2016	36.75	37.15	36.34	36.59
5081	NASDAQ	ANDE	Fri, Jul 22, 2016	35.92	36.75	35.65	36.70
5080	NASDAQ	ANDE	Thu, Jul 21, 2016	36.33	36.33	34.69	35.78
5079	NASDAQ	ANDE	Wed, Jul 20, 2016	36.40	36.75	36.07	36.35
5078	NASDAQ	ANDE	Tue, Jul 19, 2016	36.67	36.96	36.04	36.27
5077	NASDAQ	ANDE	Mon, Jul 18, 2016	37.09	37.47	36.43	36.88
5076	NASDAQ	ANDE	Fri, Jul 15, 2016	37.33	37.62	35.31	37.03
5075	NASDAQ	ANDE	Thu, Jul 14, 2016	36.97	37.35	36.71	37.04
5074	NASDAQ	ANDE	Wed, Jul 13, 2016	36.68	36.90	36.31	36.60
5073	NASDAQ	ANDE	Tue, Jul 12, 2016	36.79	37.00	36.31	36.53
5072	NASDAQ	ANDE	Mon, Jul 11, 2016	35.85	36.72	35.71	36.62
5071	NASDAQ	ANDE	Fri, Jul 8, 2016	35.33	35.98	35.16	35.78
5070	NASDAQ	ANDE	Thu, Jul 7, 2016	35.11	35.66	34.46	34.93
5069	NASDAQ	ANDE	Wed, Jul 6, 2016	34.60	35.35	34.31	35.01
5068	NASDAQ	ANDE	Tue, Jul 5, 2016	35.72	36.22	34.52	34.70
5067	NASDAQ	ANDE	Fri, Jul 1, 2016	35.56	36.12	35.44	36.00
5066	NASDAQ	ANDE	Thu, Jun 30, 2016	34.64	35.57	32.35	35.54
5065	NASDAQ	ANDE	Wed, Jun 29, 2016	34.36	34.75	34.13	34.65
5064	NASDAQ	ANDE	Tue, Jun 28, 2016	33.79	34.31	33.66	34.09
5063	NASDAQ	ANDE	Mon, Jun 27, 2016	33.47	33.61	32.53	33.35
5062	NASDAQ	ANDE	Fri, Jun 24, 2016	34.15	35.29	33.69	34.11
5061	NASDAQ	ANDE	Thu, Jun 23, 2016	35.10	36.14	34.84	35.64
5060	NASDAQ	ANDE	Wed, Jun 22, 2016	34.46	34.99	34.24	34.79
5059	NASDAQ	ANDE	Tue, Jun 21, 2016	34.32	34.56	33.56	34.45
5058	NASDAQ	ANDE	Mon, Jun 20, 2016	34.86	34.93	34.19	34.45
5057	NASDAQ	ANDE	Fri, Jun 17, 2016	33.34	34.57	33.13	34.41
5056	NASDAQ	ANDE	Thu, Jun 16, 2016	32.65	33.29	32.09	33.23
5055	NASDAQ	ANDE	Wed, Jun 15, 2016	32.72	33.10	32.47	32.85
5054	NASDAQ	ANDE	Tue, Jun 14, 2016	32.70	32.73	31.87	32.64
5053	NASDAQ	ANDE	Mon, Jun 13, 2016	33.14	33.25	32.34	32.71
5052	NASDAQ	ANDE	Fri, Jun 10, 2016	34.00	34.41	32.92	33.23
5051	NASDAQ	ANDE	Thu, Jun 9, 2016	34.38	34.70	34.13	34.36
5050	NASDAQ	ANDE	Wed, Jun 8, 2016	35.89	35.89	34.55	34.57
5049	NASDAQ	ANDE	Tue, Jun 7, 2016	36.27	36.50	35.71	35.82
5048	NASDAQ	ANDE	Mon, Jun 6, 2016	36.44	36.53	36.22	36.39
5047	NASDAQ	ANDE	Fri, Jun 3, 2016	36.50	36.50	35.70	36.32
5046	NASDAQ	ANDE	Thu, Jun 2, 2016	36.34	36.47	36.05	36.36
5045	NASDAQ	ANDE	Wed, Jun 1, 2016	35.36	36.79	35.24	36.43
5044	NASDAQ	ANDE	Tue, May 31, 2016	36.50	36.50	35.16	35.78
5043	NASDAQ	ANDE	Fri, May 27, 2016	36.35	36.69	36.17	36.46
5042	NASDAQ	ANDE	Thu, May 26, 2016	36.38	36.75	36.00	36.29
5041	NASDAQ	ANDE	Wed, May 25, 2016	36.07	36.84	35.13	36.35
5040	NASDAQ	ANDE	Tue, May 24, 2016	35.88	36.33	34.98	36.06
5039	NASDAQ	ANDE	Mon, May 23, 2016	34.00	35.93	34.00	35.39
5038	NASDAQ	ANDE	Fri, May 20, 2016	33.70	34.29	32.51	34.22
5037	NASDAQ	ANDE	Thu, May 19, 2016	31.87	33.69	31.55	33.44
5036	NASDAQ	ANDE	Wed, May 18, 2016	32.71	35.30	32.03	32.07
5035	NASDAQ	ANDE	Tue, May 17, 2016	26.56	26.80	25.78	25.94
5034	NASDAQ	ANDE	Mon, May 16, 2016	26.52	27.16	26.29	26.53
5033	NASDAQ	ANDE	Fri, May 13, 2016	27.14	27.44	26.20	26.30
5032	NASDAQ	ANDE	Thu, May 12, 2016	27.30	27.55	26.93	27.26
5031	NASDAQ	ANDE	Wed, May 11, 2016	27.13	28.00	26.99	27.08
5030	NASDAQ	ANDE	Tue, May 10, 2016	26.69	27.38	26.63	27.18
5029	NASDAQ	ANDE	Mon, May 9, 2016	29.07	29.07	26.62	26.67
5028	NASDAQ	ANDE	Fri, May 6, 2016	28.22	30.12	28.22	29.35
5027	NASDAQ	ANDE	Thu, May 5, 2016	29.80	29.80	27.49	28.51
5026	NASDAQ	ANDE	Wed, May 4, 2016	31.74	32.66	31.58	31.66
5025	NASDAQ	ANDE	Tue, May 3, 2016	33.27	33.66	31.99	32.13
5024	NASDAQ	ANDE	Mon, May 2, 2016	33.73	33.75	33.16	33.67
5023	NASDAQ	ANDE	Fri, Apr 29, 2016	33.07	33.79	33.07	33.51
5022	NASDAQ	ANDE	Thu, Apr 28, 2016	33.05	33.79	32.97	33.16
5021	NASDAQ	ANDE	Wed, Apr 27, 2016	33.28	33.58	32.99	33.20
5020	NASDAQ	ANDE	Tue, Apr 26, 2016	33.00	33.34	32.80	33.33
5019	NASDAQ	ANDE	Mon, Apr 25, 2016	33.69	33.69	32.66	32.93
5018	NASDAQ	ANDE	Fri, Apr 22, 2016	33.09	33.83	33.09	33.83
5017	NASDAQ	ANDE	Thu, Apr 21, 2016	33.30	33.49	32.91	32.96
5016	NASDAQ	ANDE	Wed, Apr 20, 2016	33.00	33.46	32.80	33.15
5015	NASDAQ	ANDE	Tue, Apr 19, 2016	32.70	33.24	32.70	33.10
5014	NASDAQ	ANDE	Mon, Apr 18, 2016	31.98	32.71	31.68	32.47
5013	NASDAQ	ANDE	Fri, Apr 15, 2016	31.72	33.04	31.53	32.27
5012	NASDAQ	ANDE	Thu, Apr 14, 2016	33.52	33.52	31.70	31.90
5011	NASDAQ	ANDE	Wed, Apr 13, 2016	31.47	33.47	31.44	33.45
5010	NASDAQ	ANDE	Tue, Apr 12, 2016	31.01	31.49	30.68	31.34
5009	NASDAQ	ANDE	Mon, Apr 11, 2016	31.08	31.74	31.00	31.06
5008	NASDAQ	ANDE	Fri, Apr 8, 2016	29.95	30.95	29.76	30.90
5007	NASDAQ	ANDE	Thu, Apr 7, 2016	30.15	30.47	29.48	29.59
5006	NASDAQ	ANDE	Wed, Apr 6, 2016	30.02	30.40	29.59	30.36
5005	NASDAQ	ANDE	Tue, Apr 5, 2016	30.20	30.20	30.20	29.98
5004	NASDAQ	ANDE	Mon, Apr 4, 2016	31.72	31.75	30.17	30.20
5003	NASDAQ	ANDE	Fri, Apr 1, 2016	31.31	31.74	30.84	31.67
5002	NASDAQ	ANDE	Thu, Mar 31, 2016	31.02	31.53	29.95	31.09
5001	NASDAQ	ANDE	Wed, Mar 30, 2016	31.27	31.32	30.88	31.09
5000	NASDAQ	ANDE	Tue, Mar 29, 2016	29.92	31.09	28.77	30.13
4999	NASDAQ	ANDE	Mon, Mar 28, 2016	29.77	30.05	29.62	29.91
4998	NASDAQ	ANDE	Thu, Mar 24, 2016	29.47	29.47	29.47	29.58
4997	NASDAQ	ANDE	Wed, Mar 23, 2016	30.30	30.30	29.44	29.47
4996	NASDAQ	ANDE	Tue, Mar 22, 2016	31.29	31.30	30.27	30.50
4995	NASDAQ	ANDE	Mon, Mar 21, 2016	30.67	31.61	30.39	31.53
4994	NASDAQ	ANDE	Fri, Mar 18, 2016	31.03	31.73	30.59	30.61
4993	NASDAQ	ANDE	Thu, Mar 17, 2016	30.00	30.98	29.80	30.78
4992	NASDAQ	ANDE	Wed, Mar 16, 2016	29.31	30.25	28.63	29.92
4991	NASDAQ	ANDE	Tue, Mar 15, 2016	29.83	29.83	29.83	29.31
4990	NASDAQ	ANDE	Mon, Mar 14, 2016	30.21	30.61	29.58	29.83
4989	NASDAQ	ANDE	Fri, Mar 11, 2016	29.74	30.47	29.74	30.41
4988	NASDAQ	ANDE	Thu, Mar 10, 2016	30.25	30.69	28.86	30.25
4987	NASDAQ	ANDE	Wed, Mar 9, 2016	29.89	29.89	29.89	30.25
4986	NASDAQ	ANDE	Tue, Mar 8, 2016	32.00	32.00	29.82	32.24
4985	NASDAQ	ANDE	Mon, Mar 7, 2016	30.17	32.24	29.94	32.24
4984	NASDAQ	ANDE	Fri, Mar 4, 2016	29.57	29.57	29.57	30.24
4983	NASDAQ	ANDE	Thu, Mar 3, 2016	27.91	27.91	27.91	29.57
4982	NASDAQ	ANDE	Wed, Mar 2, 2016	27.54	27.93	27.38	27.54
4981	NASDAQ	ANDE	Tue, Mar 1, 2016	26.85	26.85	26.85	27.54
4980	NASDAQ	ANDE	Mon, Feb 29, 2016	26.70	27.85	26.70	26.85
4979	NASDAQ	ANDE	Fri, Feb 26, 2016	26.28	26.28	26.28	26.63
4978	NASDAQ	ANDE	Thu, Feb 25, 2016	26.50	26.50	25.64	26.28
4977	NASDAQ	ANDE	Wed, Feb 24, 2016	25.50	26.76	25.32	26.62
4976	NASDAQ	ANDE	Tue, Feb 23, 2016	26.34	26.73	25.35	25.83
4975	NASDAQ	ANDE	Mon, Feb 22, 2016	26.58	26.93	26.26	26.38
4974	NASDAQ	ANDE	Fri, Feb 19, 2016	26.85	27.57	26.07	26.46
4973	NASDAQ	ANDE	Thu, Feb 18, 2016	26.89	27.61	26.31	26.95
4972	NASDAQ	ANDE	Wed, Feb 17, 2016	26.03	27.49	26.03	26.73
4971	NASDAQ	ANDE	Tue, Feb 16, 2016	24.95	26.35	24.69	26.00
4970	NASDAQ	ANDE	Fri, Feb 12, 2016	24.01	25.51	23.45	24.65
4969	NASDAQ	ANDE	Thu, Feb 11, 2016	25.55	26.90	23.25	24.01
4968	NASDAQ	ANDE	Wed, Feb 10, 2016	28.20	28.53	26.62	26.94
4967	NASDAQ	ANDE	Tue, Feb 9, 2016	27.65	29.00	27.65	28.01
4966	NASDAQ	ANDE	Mon, Feb 8, 2016	27.17	28.29	26.22	28.22
4965	NASDAQ	ANDE	Fri, Feb 5, 2016	27.85	28.56	27.49	27.57
4964	NASDAQ	ANDE	Thu, Feb 4, 2016	27.92	28.47	26.02	28.00
4963	NASDAQ	ANDE	Wed, Feb 3, 2016	27.38	28.07	26.40	27.90
4962	NASDAQ	ANDE	Tue, Feb 2, 2016	28.69	29.56	27.08	27.16
4961	NASDAQ	ANDE	Mon, Feb 1, 2016	29.04	29.39	27.86	29.04
4960	NASDAQ	ANDE	Fri, Jan 29, 2016	27.41	29.34	27.41	29.31
4959	NASDAQ	ANDE	Thu, Jan 28, 2016	27.73	28.15	27.13	27.37
4958	NASDAQ	ANDE	Wed, Jan 27, 2016	26.73	27.82	26.73	27.23
4957	NASDAQ	ANDE	Tue, Jan 26, 2016	26.54	27.08	26.20	26.80
4956	NASDAQ	ANDE	Mon, Jan 25, 2016	27.33	27.33	26.18	26.26
4955	NASDAQ	ANDE	Fri, Jan 22, 2016	27.75	28.24	27.47	27.74
4954	NASDAQ	ANDE	Thu, Jan 21, 2016	25.43	27.29	25.43	27.06
4953	NASDAQ	ANDE	Wed, Jan 20, 2016	25.01	25.85	24.05	25.59
4952	NASDAQ	ANDE	Tue, Jan 19, 2016	27.05	27.26	25.43	25.46
4951	NASDAQ	ANDE	Fri, Jan 15, 2016	27.07	27.27	26.42	26.87
4950	NASDAQ	ANDE	Thu, Jan 14, 2016	27.47	28.25	27.22	27.82
4949	NASDAQ	ANDE	Wed, Jan 13, 2016	29.22	29.49	27.38	27.45
4948	NASDAQ	ANDE	Tue, Jan 12, 2016	29.84	30.18	28.67	28.99
4947	NASDAQ	ANDE	Mon, Jan 11, 2016	29.74	29.86	29.21	29.58
4946	NASDAQ	ANDE	Fri, Jan 8, 2016	29.41	29.76	29.17	29.50
4945	NASDAQ	ANDE	Thu, Jan 7, 2016	30.09	30.39	29.51	29.59
4944	NASDAQ	ANDE	Wed, Jan 6, 2016	30.32	30.92	30.11	30.57
4943	NASDAQ	ANDE	Tue, Jan 5, 2016	30.75	30.99	30.51	30.75
4942	NASDAQ	ANDE	Mon, Jan 4, 2016	31.17	31.38	30.57	30.67
4941	NASDAQ	ANDE	Thu, Dec 31, 2015	31.52	31.92	31.37	31.63
4940	NASDAQ	ANDE	Wed, Dec 30, 2015	31.72	31.92	31.38	31.59
4939	NASDAQ	ANDE	Tue, Dec 29, 2015	32.26	32.41	31.65	32.00
4938	NASDAQ	ANDE	Mon, Dec 28, 2015	32.31	32.48	32.00	32.12
4937	NASDAQ	ANDE	Thu, Dec 24, 2015	32.68	33.04	32.47	32.59
4936	NASDAQ	ANDE	Wed, Dec 23, 2015	32.31	33.25	31.50	32.75
4935	NASDAQ	ANDE	Tue, Dec 22, 2015	31.07	32.05	30.90	32.02
4934	NASDAQ	ANDE	Mon, Dec 21, 2015	30.77	30.94	30.46	30.92
4933	NASDAQ	ANDE	Fri, Dec 18, 2015	31.50	31.50	30.34	30.70
4932	NASDAQ	ANDE	Thu, Dec 17, 2015	31.81	31.97	31.40	31.63
4931	NASDAQ	ANDE	Wed, Dec 16, 2015	31.51	31.86	31.21	31.83
4930	NASDAQ	ANDE	Tue, Dec 15, 2015	31.68	32.35	31.25	31.45
4929	NASDAQ	ANDE	Mon, Dec 14, 2015	31.82	31.92	31.15	31.48
4928	NASDAQ	ANDE	Fri, Dec 11, 2015	32.24	32.30	31.62	31.85
4927	NASDAQ	ANDE	Thu, Dec 10, 2015	32.77	33.11	32.60	32.81
4926	NASDAQ	ANDE	Wed, Dec 9, 2015	33.11	33.75	32.53	32.77
4925	NASDAQ	ANDE	Tue, Dec 8, 2015	33.65	33.65	33.11	33.14
4924	NASDAQ	ANDE	Mon, Dec 7, 2015	33.98	34.21	33.89	34.00
4923	NASDAQ	ANDE	Fri, Dec 4, 2015	34.20	34.42	33.72	34.18
4922	NASDAQ	ANDE	Thu, Dec 3, 2015	35.16	35.49	34.13	34.30
4921	NASDAQ	ANDE	Wed, Dec 2, 2015	35.01	35.52	34.64	34.90
4920	NASDAQ	ANDE	Tue, Dec 1, 2015	34.79	35.40	34.79	35.11
4919	NASDAQ	ANDE	Mon, Nov 30, 2015	34.10	35.07	33.70	34.47
4918	NASDAQ	ANDE	Fri, Nov 27, 2015	34.05	34.31	33.22	33.84
4917	NASDAQ	ANDE	Wed, Nov 25, 2015	34.07	34.63	33.84	34.06
4916	NASDAQ	ANDE	Tue, Nov 24, 2015	33.50	34.17	33.35	34.11
4915	NASDAQ	ANDE	Mon, Nov 23, 2015	33.02	33.95	33.00	33.64
4914	NASDAQ	ANDE	Fri, Nov 20, 2015	34.02	34.21	32.99	33.08
4913	NASDAQ	ANDE	Thu, Nov 19, 2015	34.54	34.69	33.64	33.94
4912	NASDAQ	ANDE	Wed, Nov 18, 2015	34.48	34.76	33.82	34.51
4911	NASDAQ	ANDE	Tue, Nov 17, 2015	35.13	35.80	34.39	34.58
4910	NASDAQ	ANDE	Mon, Nov 16, 2015	34.92	35.27	33.65	35.03
4909	NASDAQ	ANDE	Fri, Nov 13, 2015	35.13	35.32	34.42	34.88
4908	NASDAQ	ANDE	Thu, Nov 12, 2015	35.68	35.75	35.00	35.33
4907	NASDAQ	ANDE	Wed, Nov 11, 2015	36.88	36.88	35.74	36.02
4906	NASDAQ	ANDE	Tue, Nov 10, 2015	35.95	36.79	35.59	36.71
4905	NASDAQ	ANDE	Mon, Nov 9, 2015	35.79	36.30	35.19	36.05
4904	NASDAQ	ANDE	Fri, Nov 6, 2015	33.45	36.20	33.45	36.04
4903	NASDAQ	ANDE	Thu, Nov 5, 2015	35.00	36.92	33.45	33.71
4902	NASDAQ	ANDE	Wed, Nov 4, 2015	36.78	37.42	36.58	36.92
4901	NASDAQ	ANDE	Tue, Nov 3, 2015	35.49	36.99	35.37	36.85
4900	NASDAQ	ANDE	Mon, Nov 2, 2015	35.31	35.73	34.50	35.46
4899	NASDAQ	ANDE	Fri, Oct 30, 2015	34.99	35.51	34.23	35.40
4898	NASDAQ	ANDE	Thu, Oct 29, 2015	35.77	35.78	34.75	35.02
4897	NASDAQ	ANDE	Wed, Oct 28, 2015	34.65	36.06	34.38	36.00
4896	NASDAQ	ANDE	Tue, Oct 27, 2015	35.22	37.52	34.01	34.50
4895	NASDAQ	ANDE	Mon, Oct 26, 2015	35.70	35.93	35.18	35.50
4894	NASDAQ	ANDE	Fri, Oct 23, 2015	36.17	36.17	35.38	35.87
4893	NASDAQ	ANDE	Thu, Oct 22, 2015	35.35	36.46	35.30	36.02
4892	NASDAQ	ANDE	Wed, Oct 21, 2015	36.16	36.44	35.02	35.05
4891	NASDAQ	ANDE	Tue, Oct 20, 2015	35.98	36.32	35.73	36.01
4890	NASDAQ	ANDE	Mon, Oct 19, 2015	35.82	36.09	35.31	35.95
4889	NASDAQ	ANDE	Fri, Oct 16, 2015	36.88	36.88	35.88	36.29
4888	NASDAQ	ANDE	Thu, Oct 15, 2015	36.38	37.13	35.60	36.81
4887	NASDAQ	ANDE	Wed, Oct 14, 2015	36.83	37.50	36.34	36.39
4886	NASDAQ	ANDE	Tue, Oct 13, 2015	37.88	38.14	37.03	37.08
4885	NASDAQ	ANDE	Mon, Oct 12, 2015	38.56	38.56	37.61	38.17
4884	NASDAQ	ANDE	Fri, Oct 9, 2015	37.83	38.74	37.47	38.49
4883	NASDAQ	ANDE	Thu, Oct 8, 2015	36.59	38.12	36.59	37.84
4882	NASDAQ	ANDE	Wed, Oct 7, 2015	36.55	37.79	36.32	36.63
4881	NASDAQ	ANDE	Tue, Oct 6, 2015	36.10	36.74	35.91	36.34
4880	NASDAQ	ANDE	Mon, Oct 5, 2015	34.90	36.32	34.90	36.14
4879	NASDAQ	ANDE	Fri, Oct 2, 2015	34.06	34.79	34.01	34.69
4878	NASDAQ	ANDE	Thu, Oct 1, 2015	34.28	34.79	33.97	34.28
4877	NASDAQ	ANDE	Wed, Sep 30, 2015	33.91	34.21	33.03	34.06
4876	NASDAQ	ANDE	Tue, Sep 29, 2015	33.73	33.87	32.65	33.51
4875	NASDAQ	ANDE	Mon, Sep 28, 2015	34.66	34.66	33.71	33.82
4874	NASDAQ	ANDE	Fri, Sep 25, 2015	34.29	35.19	34.06	34.87
4873	NASDAQ	ANDE	Thu, Sep 24, 2015	34.00	34.18	33.42	34.07
4872	NASDAQ	ANDE	Wed, Sep 23, 2015	33.81	34.06	33.43	34.00
4871	NASDAQ	ANDE	Tue, Sep 22, 2015	34.00	34.01	33.60	33.72
4870	NASDAQ	ANDE	Mon, Sep 21, 2015	34.47	35.18	34.15	34.42
4869	NASDAQ	ANDE	Fri, Sep 18, 2015	34.85	35.28	33.88	34.18
4868	NASDAQ	ANDE	Thu, Sep 17, 2015	35.44	35.96	35.15	35.47
4867	NASDAQ	ANDE	Wed, Sep 16, 2015	34.60	35.70	34.60	35.54
4866	NASDAQ	ANDE	Tue, Sep 15, 2015	33.76	34.59	33.76	34.47
4865	NASDAQ	ANDE	Mon, Sep 14, 2015	34.32	34.44	33.41	33.81
4864	NASDAQ	ANDE	Fri, Sep 11, 2015	34.50	34.58	33.87	34.36
4863	NASDAQ	ANDE	Thu, Sep 10, 2015	34.57	34.81	34.01	34.75
4862	NASDAQ	ANDE	Wed, Sep 9, 2015	34.13	35.68	34.13	34.63
4861	NASDAQ	ANDE	Tue, Sep 8, 2015	33.69	34.28	33.52	33.94
4860	NASDAQ	ANDE	Fri, Sep 4, 2015	33.74	33.81	33.13	33.29
4859	NASDAQ	ANDE	Thu, Sep 3, 2015	34.42	35.08	34.12	34.15
4858	NASDAQ	ANDE	Wed, Sep 2, 2015	34.44	34.66	33.67	34.35
4857	NASDAQ	ANDE	Tue, Sep 1, 2015	34.67	35.03	34.00	34.12
4856	NASDAQ	ANDE	Mon, Aug 31, 2015	34.91	35.73	34.00	35.38
4855	NASDAQ	ANDE	Fri, Aug 28, 2015	33.00	35.28	33.00	35.20
4854	NASDAQ	ANDE	Thu, Aug 27, 2015	33.37	34.34	32.56	33.17
4853	NASDAQ	ANDE	Wed, Aug 26, 2015	32.51	33.08	31.91	33.01
4852	NASDAQ	ANDE	Tue, Aug 25, 2015	33.86	33.86	31.93	31.97
4851	NASDAQ	ANDE	Mon, Aug 24, 2015	32.83	34.03	32.02	32.91
4850	NASDAQ	ANDE	Fri, Aug 21, 2015	34.86	35.64	33.81	34.29
4849	NASDAQ	ANDE	Thu, Aug 20, 2015	34.96	35.61	34.63	35.49
4848	NASDAQ	ANDE	Wed, Aug 19, 2015	36.00	36.00	34.92	35.14
4847	NASDAQ	ANDE	Tue, Aug 18, 2015	36.42	36.72	35.96	36.10
4846	NASDAQ	ANDE	Mon, Aug 17, 2015	37.81	37.99	36.45	36.61
4845	NASDAQ	ANDE	Fri, Aug 14, 2015	38.16	38.38	37.53	38.07
4844	NASDAQ	ANDE	Thu, Aug 13, 2015	38.45	38.50	37.64	38.09
4843	NASDAQ	ANDE	Wed, Aug 12, 2015	37.92	38.61	37.44	38.53
4842	NASDAQ	ANDE	Tue, Aug 11, 2015	37.59	38.45	36.50	38.16
4841	NASDAQ	ANDE	Mon, Aug 10, 2015	36.54	38.29	36.25	38.03
4840	NASDAQ	ANDE	Fri, Aug 7, 2015	38.60	38.75	35.94	36.50
4839	NASDAQ	ANDE	Thu, Aug 6, 2015	36.59	39.65	36.01	38.89
4838	NASDAQ	ANDE	Wed, Aug 5, 2015	36.53	36.96	35.95	36.41
4837	NASDAQ	ANDE	Tue, Aug 4, 2015	36.58	37.13	36.16	36.19
4836	NASDAQ	ANDE	Mon, Aug 3, 2015	37.20	37.53	36.66	36.74
4835	NASDAQ	ANDE	Fri, Jul 31, 2015	37.17	37.54	37.08	37.30
4834	NASDAQ	ANDE	Thu, Jul 30, 2015	36.94	37.41	36.83	37.11
4833	NASDAQ	ANDE	Wed, Jul 29, 2015	36.07	37.67	36.04	37.04
4832	NASDAQ	ANDE	Tue, Jul 28, 2015	35.75	36.27	34.70	36.12
4831	NASDAQ	ANDE	Mon, Jul 27, 2015	35.25	35.79	34.81	35.61
4830	NASDAQ	ANDE	Fri, Jul 24, 2015	36.15	36.24	35.29	35.32
4829	NASDAQ	ANDE	Thu, Jul 23, 2015	36.53	36.70	36.03	36.22
4828	NASDAQ	ANDE	Wed, Jul 22, 2015	35.70	36.74	35.70	36.38
4827	NASDAQ	ANDE	Tue, Jul 21, 2015	36.45	37.03	35.97	36.01
4826	NASDAQ	ANDE	Mon, Jul 20, 2015	37.08	37.28	36.29	36.60
4825	NASDAQ	ANDE	Fri, Jul 17, 2015	37.22	37.26	36.38	37.13
4824	NASDAQ	ANDE	Thu, Jul 16, 2015	37.22	37.58	37.01	37.21
4823	NASDAQ	ANDE	Wed, Jul 15, 2015	37.76	37.98	36.80	36.88
4822	NASDAQ	ANDE	Tue, Jul 14, 2015	37.72	38.14	37.27	37.88
4821	NASDAQ	ANDE	Mon, Jul 13, 2015	37.99	38.38	37.60	37.66
4820	NASDAQ	ANDE	Fri, Jul 10, 2015	37.97	38.28	37.63	37.94
4819	NASDAQ	ANDE	Thu, Jul 9, 2015	38.52	38.65	37.58	37.60
4818	NASDAQ	ANDE	Wed, Jul 8, 2015	38.07	38.28	37.62	37.95
4817	NASDAQ	ANDE	Tue, Jul 7, 2015	38.83	38.83	37.21	38.56
4816	NASDAQ	ANDE	Mon, Jul 6, 2015	38.82	39.05	38.03	38.37
4815	NASDAQ	ANDE	Thu, Jul 2, 2015	39.32	39.78	38.91	39.15
4814	NASDAQ	ANDE	Wed, Jul 1, 2015	39.50	39.69	38.68	39.22
4813	NASDAQ	ANDE	Tue, Jun 30, 2015	39.83	39.83	38.79	39.00
4812	NASDAQ	ANDE	Mon, Jun 29, 2015	40.75	40.99	39.43	39.43
4811	NASDAQ	ANDE	Fri, Jun 26, 2015	42.01	42.14	41.15	41.30
4810	NASDAQ	ANDE	Thu, Jun 25, 2015	43.00	43.00	41.67	41.85
4809	NASDAQ	ANDE	Wed, Jun 24, 2015	42.96	43.22	42.22	42.70
4808	NASDAQ	ANDE	Tue, Jun 23, 2015	42.22	42.97	42.04	42.94
4807	NASDAQ	ANDE	Mon, Jun 22, 2015	41.77	42.28	41.48	42.21
4806	NASDAQ	ANDE	Fri, Jun 19, 2015	41.74	41.84	41.00	41.54
4805	NASDAQ	ANDE	Thu, Jun 18, 2015	42.08	42.64	41.48	41.62
4804	NASDAQ	ANDE	Wed, Jun 17, 2015	41.36	42.19	41.36	41.84
4803	NASDAQ	ANDE	Tue, Jun 16, 2015	41.26	41.80	40.79	41.32
4802	NASDAQ	ANDE	Mon, Jun 15, 2015	40.99	41.53	40.41	41.25
4801	NASDAQ	ANDE	Fri, Jun 12, 2015	40.87	41.21	40.33	41.13
4800	NASDAQ	ANDE	Thu, Jun 11, 2015	41.38	41.56	40.14	41.08
4799	NASDAQ	ANDE	Wed, Jun 10, 2015	41.05	41.96	41.05	41.47
4798	NASDAQ	ANDE	Tue, Jun 9, 2015	40.71	40.96	40.50	40.69
4797	NASDAQ	ANDE	Mon, Jun 8, 2015	41.11	41.54	40.68	40.81
4796	NASDAQ	ANDE	Fri, Jun 5, 2015	41.42	41.42	40.57	40.99
4795	NASDAQ	ANDE	Thu, Jun 4, 2015	42.46	42.46	41.02	41.29
4794	NASDAQ	ANDE	Wed, Jun 3, 2015	43.00	43.12	42.14	42.44
4793	NASDAQ	ANDE	Tue, Jun 2, 2015	43.21	43.90	42.86	43.15
4792	NASDAQ	ANDE	Mon, Jun 1, 2015	44.11	44.62	42.73	43.34
4791	NASDAQ	ANDE	Fri, May 29, 2015	44.99	46.24	44.25	44.34
4790	NASDAQ	ANDE	Thu, May 28, 2015	44.36	45.13	43.99	44.86
4789	NASDAQ	ANDE	Wed, May 27, 2015	44.12	44.71	43.92	44.61
4788	NASDAQ	ANDE	Tue, May 26, 2015	44.26	44.51	43.60	44.17
4787	NASDAQ	ANDE	Fri, May 22, 2015	45.41	45.57	44.34	44.50
4786	NASDAQ	ANDE	Thu, May 21, 2015	44.93	45.68	44.44	45.30
4785	NASDAQ	ANDE	Wed, May 20, 2015	45.49	46.01	44.56	44.77
4784	NASDAQ	ANDE	Tue, May 19, 2015	46.96	47.57	44.98	45.91
4783	NASDAQ	ANDE	Mon, May 18, 2015	46.08	47.26	45.79	47.10
4782	NASDAQ	ANDE	Fri, May 15, 2015	44.90	46.30	44.64	46.04
4781	NASDAQ	ANDE	Thu, May 14, 2015	42.26	47.38	42.00	45.09
4780	NASDAQ	ANDE	Wed, May 13, 2015	42.18	42.30	41.73	41.93
4779	NASDAQ	ANDE	Tue, May 12, 2015	42.17	42.48	41.57	41.96
4778	NASDAQ	ANDE	Mon, May 11, 2015	42.75	43.59	42.34	42.39
4777	NASDAQ	ANDE	Fri, May 8, 2015	43.45	43.45	42.50	42.91
4776	NASDAQ	ANDE	Thu, May 7, 2015	43.29	46.00	42.64	43.13
4775	NASDAQ	ANDE	Wed, May 6, 2015	44.26	45.98	42.56	43.43
4774	NASDAQ	ANDE	Tue, May 5, 2015	44.43	44.75	43.46	44.30
4773	NASDAQ	ANDE	Mon, May 4, 2015	43.03	44.82	42.85	44.67
4772	NASDAQ	ANDE	Fri, May 1, 2015	43.07	43.38	41.83	43.01
4771	NASDAQ	ANDE	Thu, Apr 30, 2015	43.55	44.15	42.54	42.69
4770	NASDAQ	ANDE	Wed, Apr 29, 2015	44.00	44.40	43.10	43.65
4769	NASDAQ	ANDE	Tue, Apr 28, 2015	43.35	44.44	43.11	44.38
4768	NASDAQ	ANDE	Mon, Apr 27, 2015	43.43	43.58	42.62	43.29
4767	NASDAQ	ANDE	Fri, Apr 24, 2015	42.99	43.98	42.82	43.43
4766	NASDAQ	ANDE	Thu, Apr 23, 2015	43.23	43.74	42.35	42.93
4765	NASDAQ	ANDE	Wed, Apr 22, 2015	42.98	43.47	42.29	43.46
4764	NASDAQ	ANDE	Tue, Apr 21, 2015	43.15	43.38	42.33	42.70
4763	NASDAQ	ANDE	Mon, Apr 20, 2015	43.42	43.50	42.14	43.09
4762	NASDAQ	ANDE	Fri, Apr 17, 2015	41.32	43.13	41.32	43.07
4761	NASDAQ	ANDE	Thu, Apr 16, 2015	41.68	41.70	41.36	41.60
4760	NASDAQ	ANDE	Wed, Apr 15, 2015	40.27	41.55	39.96	41.51
4759	NASDAQ	ANDE	Tue, Apr 14, 2015	39.88	40.46	39.54	40.18
4758	NASDAQ	ANDE	Mon, Apr 13, 2015	40.62	41.02	39.90	39.95
4757	NASDAQ	ANDE	Fri, Apr 10, 2015	39.96	40.83	38.76	40.51
4756	NASDAQ	ANDE	Thu, Apr 9, 2015	40.84	41.28	39.73	39.96
4755	NASDAQ	ANDE	Wed, Apr 8, 2015	41.33	41.57	40.54	40.84
4754	NASDAQ	ANDE	Tue, Apr 7, 2015	41.82	42.34	41.13	41.20
4753	NASDAQ	ANDE	Mon, Apr 6, 2015	40.85	42.27	40.85	41.96
4752	NASDAQ	ANDE	Thu, Apr 2, 2015	40.77	42.00	40.77	40.90
4751	NASDAQ	ANDE	Wed, Apr 1, 2015	41.06	41.60	40.59	40.94
4750	NASDAQ	ANDE	Tue, Mar 31, 2015	40.79	41.50	40.23	41.37
4749	NASDAQ	ANDE	Mon, Mar 30, 2015	39.86	41.03	39.56	40.85
4748	NASDAQ	ANDE	Fri, Mar 27, 2015	40.46	40.82	39.38	39.71
4747	NASDAQ	ANDE	Thu, Mar 26, 2015	40.56	41.23	40.02	40.46
4746	NASDAQ	ANDE	Wed, Mar 25, 2015	42.07	42.70	40.78	40.84
4745	NASDAQ	ANDE	Tue, Mar 24, 2015	42.25	42.66	41.57	41.94
4744	NASDAQ	ANDE	Mon, Mar 23, 2015	42.57	43.37	42.05	42.20
4743	NASDAQ	ANDE	Fri, Mar 20, 2015	40.00	42.97	39.99	42.76
4742	NASDAQ	ANDE	Thu, Mar 19, 2015	39.55	39.91	38.90	39.62
4741	NASDAQ	ANDE	Wed, Mar 18, 2015	40.02	40.09	38.65	39.55
4740	NASDAQ	ANDE	Tue, Mar 17, 2015	39.17	40.27	38.96	40.25
4739	NASDAQ	ANDE	Mon, Mar 16, 2015	40.20	40.61	39.02	39.41
4738	NASDAQ	ANDE	Fri, Mar 13, 2015	40.33	40.54	39.86	40.21
4737	NASDAQ	ANDE	Thu, Mar 12, 2015	40.28	40.90	39.94	40.18
4736	NASDAQ	ANDE	Wed, Mar 11, 2015	39.84	40.19	38.79	39.91
4735	NASDAQ	ANDE	Tue, Mar 10, 2015	40.89	41.16	39.44	39.63
4734	NASDAQ	ANDE	Mon, Mar 9, 2015	42.21	42.73	41.23	41.24
4733	NASDAQ	ANDE	Fri, Mar 6, 2015	45.25	45.88	42.06	42.11
4732	NASDAQ	ANDE	Thu, Mar 5, 2015	44.02	45.43	43.43	45.36
4731	NASDAQ	ANDE	Wed, Mar 4, 2015	44.46	44.55	43.18	43.98
4730	NASDAQ	ANDE	Tue, Mar 3, 2015	44.81	45.08	44.20	44.74
4729	NASDAQ	ANDE	Mon, Mar 2, 2015	44.21	44.89	43.71	44.76
4728	NASDAQ	ANDE	Fri, Feb 27, 2015	44.91	45.35	44.03	44.27
4727	NASDAQ	ANDE	Thu, Feb 26, 2015	44.77	45.19	44.42	45.03
4726	NASDAQ	ANDE	Wed, Feb 25, 2015	45.32	45.70	44.66	44.69
4725	NASDAQ	ANDE	Tue, Feb 24, 2015	45.22	45.89	44.83	45.48
4724	NASDAQ	ANDE	Mon, Feb 23, 2015	44.82	45.26	44.46	45.22
4723	NASDAQ	ANDE	Fri, Feb 20, 2015	44.74	45.13	44.00	44.84
4722	NASDAQ	ANDE	Thu, Feb 19, 2015	44.56	45.21	44.35	44.75
4721	NASDAQ	ANDE	Wed, Feb 18, 2015	44.87	45.35	44.53	44.86
4720	NASDAQ	ANDE	Tue, Feb 17, 2015	44.96	45.75	44.33	45.01
4719	NASDAQ	ANDE	Fri, Feb 13, 2015	44.31	45.64	43.84	45.11
4718	NASDAQ	ANDE	Thu, Feb 12, 2015	43.41	44.45	43.17	44.40
4717	NASDAQ	ANDE	Wed, Feb 11, 2015	45.57	46.23	41.72	43.41
4716	NASDAQ	ANDE	Tue, Feb 10, 2015	48.70	49.12	47.81	48.21
4715	NASDAQ	ANDE	Mon, Feb 9, 2015	47.00	48.68	47.00	48.39
4714	NASDAQ	ANDE	Fri, Feb 6, 2015	47.20	47.90	46.99	47.25
4713	NASDAQ	ANDE	Thu, Feb 5, 2015	46.46	47.69	46.33	47.22
4712	NASDAQ	ANDE	Wed, Feb 4, 2015	46.50	47.31	46.16	46.41
4711	NASDAQ	ANDE	Tue, Feb 3, 2015	46.26	46.94	45.90	46.59
4710	NASDAQ	ANDE	Mon, Feb 2, 2015	44.97	46.47	44.97	46.31
4709	NASDAQ	ANDE	Fri, Jan 30, 2015	45.32	46.76	44.91	44.98
4708	NASDAQ	ANDE	Thu, Jan 29, 2015	45.92	47.38	45.12	45.73
4707	NASDAQ	ANDE	Wed, Jan 28, 2015	47.62	48.14	45.79	45.96
4706	NASDAQ	ANDE	Tue, Jan 27, 2015	47.23	47.99	47.11	47.31
4705	NASDAQ	ANDE	Mon, Jan 26, 2015	47.24	48.06	47.17	47.85
4704	NASDAQ	ANDE	Fri, Jan 23, 2015	46.58	47.77	46.52	47.14
4703	NASDAQ	ANDE	Thu, Jan 22, 2015	46.74	47.10	45.92	46.66
4702	NASDAQ	ANDE	Wed, Jan 21, 2015	46.50	47.44	46.08	46.50
4701	NASDAQ	ANDE	Tue, Jan 20, 2015	47.07	47.66	46.31	46.58
4700	NASDAQ	ANDE	Fri, Jan 16, 2015	46.44	47.01	46.00	46.88
4699	NASDAQ	ANDE	Thu, Jan 15, 2015	47.00	47.44	46.35	46.55
4698	NASDAQ	ANDE	Wed, Jan 14, 2015	48.03	48.67	46.54	46.84
4697	NASDAQ	ANDE	Tue, Jan 13, 2015	48.36	49.44	48.19	48.70
4696	NASDAQ	ANDE	Mon, Jan 12, 2015	48.33	48.97	47.50	47.99
4695	NASDAQ	ANDE	Fri, Jan 9, 2015	49.64	49.93	48.42	48.57
4694	NASDAQ	ANDE	Thu, Jan 8, 2015	51.50	51.50	49.28	49.74
4693	NASDAQ	ANDE	Wed, Jan 7, 2015	51.92	53.52	51.92	52.55
4692	NASDAQ	ANDE	Tue, Jan 6, 2015	52.86	52.86	51.11	51.95
4691	NASDAQ	ANDE	Mon, Jan 5, 2015	52.90	53.75	52.34	53.01
4690	NASDAQ	ANDE	Fri, Jan 2, 2015	53.48	53.89	52.63	53.33
4689	NASDAQ	ANDE	Wed, Dec 31, 2014	54.23	54.88	53.08	53.14
4688	NASDAQ	ANDE	Tue, Dec 30, 2014	54.19	54.88	54.19	54.37
4687	NASDAQ	ANDE	Mon, Dec 29, 2014	55.72	55.90	54.09	54.41
4686	NASDAQ	ANDE	Fri, Dec 26, 2014	55.35	55.99	54.99	55.81
4685	NASDAQ	ANDE	Wed, Dec 24, 2014	54.62	55.43	54.20	55.10
4684	NASDAQ	ANDE	Tue, Dec 23, 2014	54.21	55.30	53.58	54.75
4683	NASDAQ	ANDE	Mon, Dec 22, 2014	53.88	54.17	53.26	53.81
4682	NASDAQ	ANDE	Fri, Dec 19, 2014	52.39	53.93	51.84	53.82
4681	NASDAQ	ANDE	Thu, Dec 18, 2014	51.90	52.68	51.50	52.39
4680	NASDAQ	ANDE	Wed, Dec 17, 2014	50.37	51.36	50.31	51.08
4679	NASDAQ	ANDE	Tue, Dec 16, 2014	49.98	50.92	49.85	50.43
4678	NASDAQ	ANDE	Mon, Dec 15, 2014	50.56	51.45	49.71	50.15
4677	NASDAQ	ANDE	Fri, Dec 12, 2014	51.68	52.36	50.30	50.47
4676	NASDAQ	ANDE	Thu, Dec 11, 2014	52.10	53.22	52.10	52.46
4675	NASDAQ	ANDE	Wed, Dec 10, 2014	53.58	53.88	51.87	52.12
4674	NASDAQ	ANDE	Tue, Dec 9, 2014	52.23	54.00	52.08	53.91
4673	NASDAQ	ANDE	Mon, Dec 8, 2014	53.60	54.09	52.65	52.88
4672	NASDAQ	ANDE	Fri, Dec 5, 2014	54.24	54.92	53.77	53.94
4671	NASDAQ	ANDE	Thu, Dec 4, 2014	55.05	55.72	53.81	54.23
4670	NASDAQ	ANDE	Wed, Dec 3, 2014	54.64	55.87	54.64	55.25
4669	NASDAQ	ANDE	Tue, Dec 2, 2014	53.78	54.82	53.36	54.42
4668	NASDAQ	ANDE	Mon, Dec 1, 2014	53.71	54.61	52.76	53.80
4667	NASDAQ	ANDE	Fri, Nov 28, 2014	55.38	55.38	53.37	54.04
4666	NASDAQ	ANDE	Wed, Nov 26, 2014	56.03	56.52	55.10	55.94
4665	NASDAQ	ANDE	Tue, Nov 25, 2014	56.58	56.58	55.62	55.96
4664	NASDAQ	ANDE	Mon, Nov 24, 2014	56.52	56.95	56.17	56.65
4663	NASDAQ	ANDE	Fri, Nov 21, 2014	57.76	58.29	56.36	56.62
4662	NASDAQ	ANDE	Thu, Nov 20, 2014	55.68	57.17	55.33	57.01
4661	NASDAQ	ANDE	Wed, Nov 19, 2014	54.75	56.17	54.31	55.70
4660	NASDAQ	ANDE	Tue, Nov 18, 2014	54.22	54.85	53.90	54.48
4659	NASDAQ	ANDE	Mon, Nov 17, 2014	54.60	54.85	54.01	54.20
4658	NASDAQ	ANDE	Fri, Nov 14, 2014	54.01	54.76	53.81	54.45
4657	NASDAQ	ANDE	Thu, Nov 13, 2014	54.91	55.17	54.00	54.05
4656	NASDAQ	ANDE	Wed, Nov 12, 2014	54.25	55.28	54.06	54.93
4655	NASDAQ	ANDE	Tue, Nov 11, 2014	54.86	55.00	53.92	54.54
4654	NASDAQ	ANDE	Mon, Nov 10, 2014	54.75	55.27	53.01	54.77
4653	NASDAQ	ANDE	Fri, Nov 7, 2014	52.06	55.51	52.01	54.79
4652	NASDAQ	ANDE	Thu, Nov 6, 2014	60.93	60.93	51.25	51.96
4651	NASDAQ	ANDE	Wed, Nov 5, 2014	64.31	64.31	63.20	63.41
4650	NASDAQ	ANDE	Tue, Nov 4, 2014	63.36	63.72	62.30	63.60
4649	NASDAQ	ANDE	Mon, Nov 3, 2014	63.91	64.17	63.06	63.44
4648	NASDAQ	ANDE	Fri, Oct 31, 2014	63.46	63.75	62.43	63.73
4647	NASDAQ	ANDE	Thu, Oct 30, 2014	61.70	62.67	60.97	62.27
4646	NASDAQ	ANDE	Wed, Oct 29, 2014	61.18	62.45	61.07	62.09
4645	NASDAQ	ANDE	Tue, Oct 28, 2014	58.52	61.31	58.48	61.23
4644	NASDAQ	ANDE	Mon, Oct 27, 2014	59.10	59.59	57.75	58.52
4643	NASDAQ	ANDE	Fri, Oct 24, 2014	59.70	60.08	58.69	59.57
4642	NASDAQ	ANDE	Thu, Oct 23, 2014	59.69	60.75	59.03	59.54
4641	NASDAQ	ANDE	Wed, Oct 22, 2014	59.54	60.71	58.95	59.04
4640	NASDAQ	ANDE	Tue, Oct 21, 2014	58.58	60.10	58.36	59.24
4639	NASDAQ	ANDE	Mon, Oct 20, 2014	57.72	58.88	57.46	58.38
4638	NASDAQ	ANDE	Fri, Oct 17, 2014	57.42	59.15	57.00	58.19
4637	NASDAQ	ANDE	Thu, Oct 16, 2014	57.18	58.20	56.42	56.58
4636	NASDAQ	ANDE	Wed, Oct 15, 2014	57.03	58.36	56.02	58.07
4635	NASDAQ	ANDE	Tue, Oct 14, 2014	59.53	60.00	57.10	57.88
4634	NASDAQ	ANDE	Mon, Oct 13, 2014	58.43	59.73	57.92	58.98
4633	NASDAQ	ANDE	Fri, Oct 10, 2014	57.08	59.27	57.07	58.22
4632	NASDAQ	ANDE	Thu, Oct 9, 2014	60.12	60.16	57.35	57.48
4631	NASDAQ	ANDE	Wed, Oct 8, 2014	61.32	61.44	57.97	60.33
4630	NASDAQ	ANDE	Tue, Oct 7, 2014	62.07	62.75	61.39	61.66
4629	NASDAQ	ANDE	Mon, Oct 6, 2014	61.78	64.30	61.53	62.59
4628	NASDAQ	ANDE	Fri, Oct 3, 2014	59.46	60.50	58.92	60.16
4627	NASDAQ	ANDE	Thu, Oct 2, 2014	60.87	61.81	58.90	59.17
4626	NASDAQ	ANDE	Wed, Oct 1, 2014	62.67	63.20	60.76	61.12
4625	NASDAQ	ANDE	Tue, Sep 30, 2014	62.79	63.50	62.75	62.88
4624	NASDAQ	ANDE	Mon, Sep 29, 2014	61.96	63.07	61.82	62.98
4623	NASDAQ	ANDE	Fri, Sep 26, 2014	61.96	63.34	60.94	63.08
4622	NASDAQ	ANDE	Thu, Sep 25, 2014	63.39	63.90	61.55	61.87
4621	NASDAQ	ANDE	Wed, Sep 24, 2014	62.51	63.73	62.50	63.68
4620	NASDAQ	ANDE	Tue, Sep 23, 2014	63.12	63.88	62.43	62.46
4619	NASDAQ	ANDE	Mon, Sep 22, 2014	64.58	64.80	63.28	63.52
4618	NASDAQ	ANDE	Fri, Sep 19, 2014	65.81	66.47	64.57	64.83
4617	NASDAQ	ANDE	Thu, Sep 18, 2014	66.48	66.85	65.38	65.71
4616	NASDAQ	ANDE	Wed, Sep 17, 2014	66.82	67.12	65.68	66.22
4615	NASDAQ	ANDE	Tue, Sep 16, 2014	65.92	66.95	65.51	66.86
4614	NASDAQ	ANDE	Mon, Sep 15, 2014	66.45	67.04	65.25	65.67
4613	NASDAQ	ANDE	Fri, Sep 12, 2014	67.11	67.63	65.81	66.34
4612	NASDAQ	ANDE	Thu, Sep 11, 2014	68.57	68.98	66.16	67.15
4611	NASDAQ	ANDE	Wed, Sep 10, 2014	68.95	69.37	68.18	68.90
4610	NASDAQ	ANDE	Tue, Sep 9, 2014	69.06	69.78	68.14	68.73
4609	NASDAQ	ANDE	Mon, Sep 8, 2014	69.33	69.93	69.16	69.38
4608	NASDAQ	ANDE	Fri, Sep 5, 2014	68.23	69.62	67.76	69.24
4607	NASDAQ	ANDE	Thu, Sep 4, 2014	68.35	69.77	68.12	68.39
4606	NASDAQ	ANDE	Wed, Sep 3, 2014	68.52	68.82	67.72	68.27
4605	NASDAQ	ANDE	Tue, Sep 2, 2014	68.91	69.00	67.59	68.50
4604	NASDAQ	ANDE	Fri, Aug 29, 2014	67.20	68.88	66.80	68.77
4603	NASDAQ	ANDE	Thu, Aug 28, 2014	66.81	67.56	65.91	67.17
4602	NASDAQ	ANDE	Wed, Aug 27, 2014	67.28	67.87	66.80	66.94
4601	NASDAQ	ANDE	Tue, Aug 26, 2014	66.35	67.06	65.87	66.89
4600	NASDAQ	ANDE	Mon, Aug 25, 2014	65.49	66.81	65.46	66.31
4599	NASDAQ	ANDE	Fri, Aug 22, 2014	64.80	65.46	64.28	65.21
4598	NASDAQ	ANDE	Thu, Aug 21, 2014	64.73	65.18	64.01	64.98
4597	NASDAQ	ANDE	Wed, Aug 20, 2014	64.14	65.58	63.60	64.72
4596	NASDAQ	ANDE	Tue, Aug 19, 2014	65.15	65.62	63.21	64.31
4595	NASDAQ	ANDE	Mon, Aug 18, 2014	63.77	65.17	63.38	65.01
4594	NASDAQ	ANDE	Fri, Aug 15, 2014	63.22	64.25	62.81	63.12
4593	NASDAQ	ANDE	Thu, Aug 14, 2014	63.03	63.38	62.53	62.63
4592	NASDAQ	ANDE	Wed, Aug 13, 2014	62.85	63.19	62.30	63.08
4591	NASDAQ	ANDE	Tue, Aug 12, 2014	61.95	62.85	61.56	62.68
4590	NASDAQ	ANDE	Mon, Aug 11, 2014	61.12	63.62	60.53	62.55
4589	NASDAQ	ANDE	Fri, Aug 8, 2014	60.13	61.47	59.64	60.74
4588	NASDAQ	ANDE	Thu, Aug 7, 2014	58.18	60.45	57.12	60.13
4587	NASDAQ	ANDE	Wed, Aug 6, 2014	55.75	56.30	55.41	55.86
4586	NASDAQ	ANDE	Tue, Aug 5, 2014	55.43	56.80	55.40	56.23
4585	NASDAQ	ANDE	Mon, Aug 4, 2014	55.21	55.68	54.38	55.55
4584	NASDAQ	ANDE	Fri, Aug 1, 2014	54.17	54.93	53.53	54.91
4583	NASDAQ	ANDE	Thu, Jul 31, 2014	54.49	54.80	53.49	54.02
4582	NASDAQ	ANDE	Wed, Jul 30, 2014	55.51	55.76	54.07	54.90
4581	NASDAQ	ANDE	Tue, Jul 29, 2014	55.75	56.07	55.04	55.10
4580	NASDAQ	ANDE	Mon, Jul 28, 2014	56.40	56.81	54.70	55.76
4579	NASDAQ	ANDE	Fri, Jul 25, 2014	56.69	57.25	56.07	56.42
4578	NASDAQ	ANDE	Thu, Jul 24, 2014	56.69	57.33	56.61	57.14
4577	NASDAQ	ANDE	Wed, Jul 23, 2014	56.07	56.90	55.39	56.65
4576	NASDAQ	ANDE	Tue, Jul 22, 2014	55.33	56.20	55.19	56.11
4575	NASDAQ	ANDE	Mon, Jul 21, 2014	55.73	56.22	54.87	55.06
4574	NASDAQ	ANDE	Fri, Jul 18, 2014	53.71	56.13	53.41	55.98
4573	NASDAQ	ANDE	Thu, Jul 17, 2014	53.00	53.69	52.71	52.82
4572	NASDAQ	ANDE	Wed, Jul 16, 2014	53.84	53.87	53.15	53.35
4571	NASDAQ	ANDE	Tue, Jul 15, 2014	53.82	54.47	53.15	53.53
4570	NASDAQ	ANDE	Mon, Jul 14, 2014	55.33	55.33	53.83	54.01
4569	NASDAQ	ANDE	Fri, Jul 11, 2014	52.92	55.41	52.79	54.81
4568	NASDAQ	ANDE	Thu, Jul 10, 2014	52.26	53.88	52.01	53.16
4567	NASDAQ	ANDE	Wed, Jul 9, 2014	52.43	53.46	52.43	53.37
4566	NASDAQ	ANDE	Tue, Jul 8, 2014	52.73	52.90	51.72	52.47
4565	NASDAQ	ANDE	Mon, Jul 7, 2014	53.02	53.14	52.50	52.91
4564	NASDAQ	ANDE	Thu, Jul 3, 2014	53.10	53.55	52.68	53.25
4563	NASDAQ	ANDE	Wed, Jul 2, 2014	53.20	54.79	52.61	52.97
4562	NASDAQ	ANDE	Tue, Jul 1, 2014	51.66	53.28	51.66	53.04
4561	NASDAQ	ANDE	Mon, Jun 30, 2014	50.40	51.66	49.75	51.58
4560	NASDAQ	ANDE	Fri, Jun 27, 2014	50.46	50.64	49.98	50.20
4559	NASDAQ	ANDE	Thu, Jun 26, 2014	50.80	51.56	50.29	50.56
4558	NASDAQ	ANDE	Wed, Jun 25, 2014	51.22	51.95	50.09	50.99
4557	NASDAQ	ANDE	Tue, Jun 24, 2014	51.66	52.30	51.23	51.58
4556	NASDAQ	ANDE	Mon, Jun 23, 2014	52.20	52.50	51.43	51.70
4555	NASDAQ	ANDE	Fri, Jun 20, 2014	52.69	52.76	51.86	52.20
4554	NASDAQ	ANDE	Thu, Jun 19, 2014	52.72	53.23	52.19	52.69
4553	NASDAQ	ANDE	Wed, Jun 18, 2014	52.25	52.98	51.28	52.69
4552	NASDAQ	ANDE	Tue, Jun 17, 2014	52.25	52.73	51.61	52.34
4551	NASDAQ	ANDE	Mon, Jun 16, 2014	51.63	52.09	50.95	52.02
4550	NASDAQ	ANDE	Fri, Jun 13, 2014	52.69	52.80	51.52	51.79
4549	NASDAQ	ANDE	Thu, Jun 12, 2014	52.97	53.00	51.43	52.52
4548	NASDAQ	ANDE	Wed, Jun 11, 2014	53.08	53.21	52.02	53.15
4547	NASDAQ	ANDE	Tue, Jun 10, 2014	52.80	53.46	52.13	53.11
4546	NASDAQ	ANDE	Mon, Jun 9, 2014	52.55	53.11	51.84	53.08
4545	NASDAQ	ANDE	Fri, Jun 6, 2014	52.20	52.63	51.50	52.38
4544	NASDAQ	ANDE	Thu, Jun 5, 2014	51.05	52.17	50.25	51.98
4543	NASDAQ	ANDE	Wed, Jun 4, 2014	53.87	54.99	51.02	51.11
4542	NASDAQ	ANDE	Tue, Jun 3, 2014	50.75	51.15	49.53	50.61
4541	NASDAQ	ANDE	Mon, Jun 2, 2014	50.88	51.51	50.82	50.90
4540	NASDAQ	ANDE	Fri, May 30, 2014	51.08	51.10	50.26	50.94
4539	NASDAQ	ANDE	Thu, May 29, 2014	50.90	51.03	49.83	50.86
4538	NASDAQ	ANDE	Wed, May 28, 2014	47.99	51.05	47.79	50.94
4537	NASDAQ	ANDE	Tue, May 27, 2014	45.77	47.32	45.66	46.39
4536	NASDAQ	ANDE	Fri, May 23, 2014	45.53	45.87	44.73	45.66
4535	NASDAQ	ANDE	Thu, May 22, 2014	45.46	45.84	44.87	45.52
4534	NASDAQ	ANDE	Wed, May 21, 2014	45.41	45.75	44.67	45.18
4533	NASDAQ	ANDE	Tue, May 20, 2014	46.46	46.68	45.24	45.44
4532	NASDAQ	ANDE	Mon, May 19, 2014	46.04	47.01	45.58	46.73
4531	NASDAQ	ANDE	Fri, May 16, 2014	47.27	47.34	44.88	46.02
4530	NASDAQ	ANDE	Thu, May 15, 2014	48.30	48.60	46.84	47.36
4529	NASDAQ	ANDE	Wed, May 14, 2014	49.81	49.81	48.49	48.63
4528	NASDAQ	ANDE	Tue, May 13, 2014	51.41	51.75	49.60	49.86
4527	NASDAQ	ANDE	Mon, May 12, 2014	51.20	52.05	50.86	51.39
4526	NASDAQ	ANDE	Fri, May 9, 2014	52.15	52.77	50.89	51.16
4525	NASDAQ	ANDE	Thu, May 8, 2014	58.45	60.41	52.15	52.60
4524	NASDAQ	ANDE	Wed, May 7, 2014	62.00	62.69	61.33	61.81
4523	NASDAQ	ANDE	Tue, May 6, 2014	62.05	63.24	61.81	61.94
4522	NASDAQ	ANDE	Mon, May 5, 2014	63.14	63.88	61.90	62.15
4521	NASDAQ	ANDE	Fri, May 2, 2014	62.53	64.96	62.46	63.83
4520	NASDAQ	ANDE	Thu, May 1, 2014	62.19	62.88	60.90	62.15
4519	NASDAQ	ANDE	Wed, Apr 30, 2014	62.44	63.11	61.07	62.29
4518	NASDAQ	ANDE	Tue, Apr 29, 2014	64.54	65.28	62.24	62.40
4517	NASDAQ	ANDE	Mon, Apr 28, 2014	63.93	64.76	63.58	64.25
4516	NASDAQ	ANDE	Fri, Apr 25, 2014	64.22	64.62	63.36	63.58
4515	NASDAQ	ANDE	Thu, Apr 24, 2014	64.37	65.00	63.87	64.50
4514	NASDAQ	ANDE	Wed, Apr 23, 2014	63.38	64.71	63.38	64.07
4513	NASDAQ	ANDE	Tue, Apr 22, 2014	63.83	64.17	63.49	63.75
4512	NASDAQ	ANDE	Mon, Apr 21, 2014	63.04	63.72	62.77	63.61
4511	NASDAQ	ANDE	Thu, Apr 17, 2014	62.30	63.35	62.12	63.04
4510	NASDAQ	ANDE	Wed, Apr 16, 2014	62.11	62.56	61.80	62.31
4509	NASDAQ	ANDE	Tue, Apr 15, 2014	61.69	62.46	61.15	61.85
4508	NASDAQ	ANDE	Mon, Apr 14, 2014	59.83	61.59	58.78	61.46
4507	NASDAQ	ANDE	Fri, Apr 11, 2014	59.57	60.62	58.76	59.08
4506	NASDAQ	ANDE	Thu, Apr 10, 2014	59.21	60.73	58.69	60.21
4505	NASDAQ	ANDE	Wed, Apr 9, 2014	57.56	59.16	57.41	59.11
4504	NASDAQ	ANDE	Tue, Apr 8, 2014	56.75	57.29	56.04	57.11
4503	NASDAQ	ANDE	Mon, Apr 7, 2014	58.17	58.55	56.59	56.84
4502	NASDAQ	ANDE	Fri, Apr 4, 2014	61.53	61.53	58.06	58.13
4501	NASDAQ	ANDE	Thu, Apr 3, 2014	60.80	61.72	60.16	60.96
4500	NASDAQ	ANDE	Wed, Apr 2, 2014	60.00	61.00	59.45	60.67
4499	NASDAQ	ANDE	Tue, Apr 1, 2014	59.51	59.99	58.61	59.85
4498	NASDAQ	ANDE	Mon, Mar 31, 2014	58.80	59.75	58.11	59.24
4497	NASDAQ	ANDE	Fri, Mar 28, 2014	57.85	58.78	57.80	58.57
4496	NASDAQ	ANDE	Thu, Mar 27, 2014	57.29	58.43	56.61	58.03
4495	NASDAQ	ANDE	Wed, Mar 26, 2014	57.99	58.18	57.16	57.23
4494	NASDAQ	ANDE	Tue, Mar 25, 2014	57.35	57.43	56.48	57.36
4493	NASDAQ	ANDE	Mon, Mar 24, 2014	56.75	57.91	56.38	57.08
4492	NASDAQ	ANDE	Fri, Mar 21, 2014	56.96	57.59	56.07	56.79
4491	NASDAQ	ANDE	Thu, Mar 20, 2014	55.94	56.92	55.41	56.55
4490	NASDAQ	ANDE	Wed, Mar 19, 2014	57.42	57.43	55.63	56.16
4489	NASDAQ	ANDE	Tue, Mar 18, 2014	57.27	58.04	56.72	57.65
4488	NASDAQ	ANDE	Mon, Mar 17, 2014	57.75	58.31	57.12	57.29
4487	NASDAQ	ANDE	Fri, Mar 14, 2014	55.46	57.73	55.46	57.61
4486	NASDAQ	ANDE	Thu, Mar 13, 2014	56.93	57.00	55.01	55.45
4485	NASDAQ	ANDE	Wed, Mar 12, 2014	55.47	56.78	55.00	56.68
4484	NASDAQ	ANDE	Tue, Mar 11, 2014	57.15	57.15	55.49	55.67
4483	NASDAQ	ANDE	Mon, Mar 10, 2014	58.23	58.26	56.95	57.25
4482	NASDAQ	ANDE	Fri, Mar 7, 2014	57.75	58.84	57.29	58.18
4481	NASDAQ	ANDE	Thu, Mar 6, 2014	57.28	57.74	56.98	57.63
4480	NASDAQ	ANDE	Wed, Mar 5, 2014	57.45	57.57	56.60	57.08
4479	NASDAQ	ANDE	Tue, Mar 4, 2014	57.15	57.98	56.96	57.71
4478	NASDAQ	ANDE	Mon, Mar 3, 2014	54.47	56.50	54.43	56.31
4477	NASDAQ	ANDE	Fri, Feb 28, 2014	54.61	55.68	54.21	54.84
4476	NASDAQ	ANDE	Thu, Feb 27, 2014	54.51	54.89	54.04	54.47
4475	NASDAQ	ANDE	Wed, Feb 26, 2014	54.22	55.00	53.62	54.69
4474	NASDAQ	ANDE	Tue, Feb 25, 2014	54.23	54.45	53.73	54.03
4473	NASDAQ	ANDE	Mon, Feb 24, 2014	54.27	54.80	53.56	54.17
4472	NASDAQ	ANDE	Fri, Feb 21, 2014	54.20	54.24	53.26	53.98
4471	NASDAQ	ANDE	Thu, Feb 20, 2014	53.74	54.70	53.49	53.92
4470	NASDAQ	ANDE	Wed, Feb 19, 2014	54.22	54.59	52.25	53.49
4469	NASDAQ	ANDE	Tue, Feb 18, 2014	54.57	54.83	53.87	54.15
4468	NASDAQ	ANDE	Fri, Feb 14, 2014	53.83	55.13	53.59	54.25
4467	NASDAQ	ANDE	Thu, Feb 13, 2014	52.13	54.07	51.23	53.94
4466	NASDAQ	ANDE	Wed, Feb 12, 2014	53.31	54.65	50.83	52.41
4465	NASDAQ	ANDE	Tue, Feb 11, 2014	57.09	57.99	56.69	57.46
4464	NASDAQ	ANDE	Mon, Feb 10, 2014	56.09	57.36	55.44	56.91
4463	NASDAQ	ANDE	Fri, Feb 7, 2014	56.53	57.77	54.21	56.09
4462	NASDAQ	ANDE	Thu, Feb 6, 2014	52.00	57.53	51.60	56.65
4461	NASDAQ	ANDE	Wed, Feb 5, 2014	52.94	53.17	50.70	51.63
4460	NASDAQ	ANDE	Tue, Feb 4, 2014	53.57	53.80	52.67	53.18
4459	NASDAQ	ANDE	Mon, Feb 3, 2014	54.89	55.29	52.91	53.51
4458	NASDAQ	ANDE	Fri, Jan 31, 2014	54.77	56.08	54.77	55.16
4457	NASDAQ	ANDE	Thu, Jan 30, 2014	54.57	55.99	54.09	55.79
4456	NASDAQ	ANDE	Wed, Jan 29, 2014	54.57	55.07	53.88	54.15
4455	NASDAQ	ANDE	Tue, Jan 28, 2014	54.05	55.03	53.87	54.92
4454	NASDAQ	ANDE	Mon, Jan 27, 2014	55.02	55.76	53.77	54.07
4453	NASDAQ	ANDE	Fri, Jan 24, 2014	55.65	55.95	54.68	54.77
4452	NASDAQ	ANDE	Thu, Jan 23, 2014	56.54	57.37	55.87	56.15
4451	NASDAQ	ANDE	Wed, Jan 22, 2014	55.65	56.79	55.59	56.55
4450	NASDAQ	ANDE	Tue, Jan 21, 2014	55.15	56.13	54.61	55.66
4449	NASDAQ	ANDE	Fri, Jan 17, 2014	55.68	55.79	54.57	54.85
4448	NASDAQ	ANDE	Thu, Jan 16, 2014	54.96	55.93	54.96	55.76
4447	NASDAQ	ANDE	Wed, Jan 15, 2014	55.12	55.53	55.05	55.22
4446	NASDAQ	ANDE	Tue, Jan 14, 2014	54.71	55.69	54.67	55.15
4445	NASDAQ	ANDE	Mon, Jan 13, 2014	55.85	56.00	54.34	54.71
4444	NASDAQ	ANDE	Fri, Jan 10, 2014	58.09	58.23	55.55	55.90
4443	NASDAQ	ANDE	Thu, Jan 9, 2014	58.06	59.21	57.35	58.45
4442	NASDAQ	ANDE	Wed, Jan 8, 2014	59.03	59.59	57.50	57.99
4441	NASDAQ	ANDE	Tue, Jan 7, 2014	58.87	59.89	58.55	59.26
4440	NASDAQ	ANDE	Mon, Jan 6, 2014	59.61	59.61	58.13	58.41
4439	NASDAQ	ANDE	Fri, Jan 3, 2014	58.69	59.33	58.33	59.10
4438	NASDAQ	ANDE	Thu, Jan 2, 2014	59.46	59.93	58.05	58.35
4437	NASDAQ	ANDE	Tue, Dec 31, 2013	60.43	61.15	59.32	59.45
4436	NASDAQ	ANDE	Mon, Dec 30, 2013	60.51	61.85	60.11	60.28
4435	NASDAQ	ANDE	Fri, Dec 27, 2013	61.96	62.15	60.01	60.47
4434	NASDAQ	ANDE	Thu, Dec 26, 2013	61.46	62.28	61.12	61.55
4433	NASDAQ	ANDE	Tue, Dec 24, 2013	60.89	61.45	60.65	61.09
4432	NASDAQ	ANDE	Mon, Dec 23, 2013	58.83	60.84	58.83	60.59
4431	NASDAQ	ANDE	Fri, Dec 20, 2013	58.27	59.89	58.26	58.52
4430	NASDAQ	ANDE	Thu, Dec 19, 2013	58.27	58.52	57.33	57.65
4429	NASDAQ	ANDE	Wed, Dec 18, 2013	58.16	58.97	57.67	58.57
4428	NASDAQ	ANDE	Tue, Dec 17, 2013	57.60	58.21	57.07	57.91
4427	NASDAQ	ANDE	Mon, Dec 16, 2013	58.64	59.47	57.77	57.81
4426	NASDAQ	ANDE	Fri, Dec 13, 2013	58.57	58.98	58.02	58.60
4425	NASDAQ	ANDE	Thu, Dec 12, 2013	58.61	58.99	58.01	58.43
4424	NASDAQ	ANDE	Wed, Dec 11, 2013	59.19	59.37	58.26	58.47
4423	NASDAQ	ANDE	Tue, Dec 10, 2013	59.01	59.23	58.24	59.08
4422	NASDAQ	ANDE	Mon, Dec 9, 2013	59.72	60.37	58.59	58.93
4421	NASDAQ	ANDE	Fri, Dec 6, 2013	59.25	60.27	59.03	59.40
4420	NASDAQ	ANDE	Thu, Dec 5, 2013	57.73	58.75	57.68	58.63
4419	NASDAQ	ANDE	Wed, Dec 4, 2013	58.27	58.84	57.09	57.73
4418	NASDAQ	ANDE	Tue, Dec 3, 2013	58.67	59.32	57.81	58.58
4417	NASDAQ	ANDE	Mon, Dec 2, 2013	56.72	58.86	56.29	58.81
4416	NASDAQ	ANDE	Fri, Nov 29, 2013	56.81	57.46	56.44	56.71
4415	NASDAQ	ANDE	Wed, Nov 27, 2013	56.37	56.58	54.98	56.44
4414	NASDAQ	ANDE	Tue, Nov 26, 2013	55.11	56.55	55.11	56.19
4413	NASDAQ	ANDE	Mon, Nov 25, 2013	55.70	55.99	54.89	55.20
4412	NASDAQ	ANDE	Fri, Nov 22, 2013	54.39	55.85	54.13	55.70
4411	NASDAQ	ANDE	Thu, Nov 21, 2013	53.25	54.39	52.79	54.39
4410	NASDAQ	ANDE	Wed, Nov 20, 2013	52.97	53.32	52.18	52.85
4409	NASDAQ	ANDE	Tue, Nov 19, 2013	52.84	53.52	52.61	52.89
4408	NASDAQ	ANDE	Mon, Nov 18, 2013	53.90	54.35	52.38	52.97
4407	NASDAQ	ANDE	Fri, Nov 15, 2013	55.59	56.34	53.74	53.94
4406	NASDAQ	ANDE	Thu, Nov 14, 2013	55.31	56.33	54.74	55.61
4405	NASDAQ	ANDE	Wed, Nov 13, 2013	53.32	55.13	52.96	55.11
4404	NASDAQ	ANDE	Tue, Nov 12, 2013	52.81	53.86	52.32	53.47
4403	NASDAQ	ANDE	Mon, Nov 11, 2013	52.84	53.86	52.69	52.92
4402	NASDAQ	ANDE	Fri, Nov 8, 2013	51.07	53.03	51.07	52.77
4401	NASDAQ	ANDE	Thu, Nov 7, 2013	53.93	53.94	50.01	51.09
4400	NASDAQ	ANDE	Wed, Nov 6, 2013	51.37	52.33	50.72	50.87
4399	NASDAQ	ANDE	Tue, Nov 5, 2013	50.40	51.98	50.17	51.23
4398	NASDAQ	ANDE	Mon, Nov 4, 2013	49.71	50.55	49.40	50.51
4397	NASDAQ	ANDE	Fri, Nov 1, 2013	49.37	49.63	48.57	49.39
4396	NASDAQ	ANDE	Thu, Oct 31, 2013	49.37	49.97	48.89	49.45
4395	NASDAQ	ANDE	Wed, Oct 30, 2013	49.81	50.32	49.33	49.49
4394	NASDAQ	ANDE	Tue, Oct 29, 2013	49.47	50.39	49.12	49.77
4393	NASDAQ	ANDE	Mon, Oct 28, 2013	48.94	49.46	48.77	49.28
4392	NASDAQ	ANDE	Fri, Oct 25, 2013	48.56	49.45	48.19	48.77
4391	NASDAQ	ANDE	Thu, Oct 24, 2013	48.07	48.68	47.87	48.57
4390	NASDAQ	ANDE	Wed, Oct 23, 2013	48.49	48.67	47.73	47.86
4389	NASDAQ	ANDE	Tue, Oct 22, 2013	48.33	49.19	47.97	48.63
4388	NASDAQ	ANDE	Mon, Oct 21, 2013	47.80	48.27	47.33	48.26
4387	NASDAQ	ANDE	Fri, Oct 18, 2013	47.63	47.82	47.19	47.67
4386	NASDAQ	ANDE	Thu, Oct 17, 2013	47.03	47.50	46.67	47.20
4385	NASDAQ	ANDE	Wed, Oct 16, 2013	46.51	47.32	46.42	47.07
4384	NASDAQ	ANDE	Tue, Oct 15, 2013	46.27	46.83	45.85	46.17
4383	NASDAQ	ANDE	Mon, Oct 14, 2013	45.95	46.47	45.73	46.26
4382	NASDAQ	ANDE	Fri, Oct 11, 2013	45.76	46.51	45.33	46.30
4381	NASDAQ	ANDE	Thu, Oct 10, 2013	46.15	47.33	45.67	46.00
4380	NASDAQ	ANDE	Wed, Oct 9, 2013	45.87	46.17	45.40	45.72
4379	NASDAQ	ANDE	Tue, Oct 8, 2013	46.19	46.70	45.37	45.85
4378	NASDAQ	ANDE	Mon, Oct 7, 2013	46.73	47.30	46.09	46.11
4377	NASDAQ	ANDE	Fri, Oct 4, 2013	46.37	47.49	45.79	47.25
4376	NASDAQ	ANDE	Thu, Oct 3, 2013	48.00	48.00	46.32	46.44
4375	NASDAQ	ANDE	Wed, Oct 2, 2013	47.57	48.32	47.00	48.16
4374	NASDAQ	ANDE	Tue, Oct 1, 2013	46.60	47.81	46.03	47.66
4373	NASDAQ	ANDE	Mon, Sep 30, 2013	45.74	46.90	45.74	46.60
4372	NASDAQ	ANDE	Fri, Sep 27, 2013	46.31	46.57	45.47	46.04
4371	NASDAQ	ANDE	Thu, Sep 26, 2013	47.18	47.76	46.88	46.98
4370	NASDAQ	ANDE	Wed, Sep 25, 2013	47.16	47.99	46.77	47.11
4369	NASDAQ	ANDE	Tue, Sep 24, 2013	46.41	47.57	45.94	47.01
4368	NASDAQ	ANDE	Mon, Sep 23, 2013	46.39	46.71	45.88	46.23
4367	NASDAQ	ANDE	Fri, Sep 20, 2013	46.25	47.18	46.21	46.56
4366	NASDAQ	ANDE	Thu, Sep 19, 2013	46.92	47.25	45.75	46.23
4365	NASDAQ	ANDE	Wed, Sep 18, 2013	45.86	47.12	45.72	46.75
4364	NASDAQ	ANDE	Tue, Sep 17, 2013	45.65	46.10	45.45	45.95
4363	NASDAQ	ANDE	Mon, Sep 16, 2013	46.00	46.07	45.39	45.51
4362	NASDAQ	ANDE	Fri, Sep 13, 2013	45.97	46.17	45.39	45.59
4361	NASDAQ	ANDE	Thu, Sep 12, 2013	45.55	45.92	45.33	45.77
4360	NASDAQ	ANDE	Wed, Sep 11, 2013	44.88	46.21	44.70	45.65
4359	NASDAQ	ANDE	Tue, Sep 10, 2013	44.91	45.25	44.69	45.09
4358	NASDAQ	ANDE	Mon, Sep 9, 2013	43.51	44.73	43.28	44.59
4357	NASDAQ	ANDE	Fri, Sep 6, 2013	44.77	44.77	42.45	43.22
4356	NASDAQ	ANDE	Thu, Sep 5, 2013	45.31	45.57	44.59	45.27
4355	NASDAQ	ANDE	Wed, Sep 4, 2013	44.42	45.71	43.72	45.14
4354	NASDAQ	ANDE	Tue, Sep 3, 2013	44.02	44.53	43.49	43.75
4353	NASDAQ	ANDE	Fri, Aug 30, 2013	44.58	44.93	43.27	43.77
4352	NASDAQ	ANDE	Thu, Aug 29, 2013	44.02	45.11	44.02	44.67
4351	NASDAQ	ANDE	Wed, Aug 28, 2013	44.38	44.57	44.09	44.21
4350	NASDAQ	ANDE	Tue, Aug 27, 2013	44.27	44.89	43.93	44.35
4349	NASDAQ	ANDE	Mon, Aug 26, 2013	46.38	46.49	44.54	44.93
4348	NASDAQ	ANDE	Fri, Aug 23, 2013	44.93	46.48	44.91	46.42
4347	NASDAQ	ANDE	Thu, Aug 22, 2013	44.09	44.97	44.09	44.91
4346	NASDAQ	ANDE	Wed, Aug 21, 2013	44.31	44.83	43.68	44.10
4345	NASDAQ	ANDE	Tue, Aug 20, 2013	43.16	44.53	43.16	44.51
4344	NASDAQ	ANDE	Mon, Aug 19, 2013	44.03	44.03	42.83	43.21
4343	NASDAQ	ANDE	Fri, Aug 16, 2013	43.51	44.73	43.38	44.16
4342	NASDAQ	ANDE	Thu, Aug 15, 2013	44.37	44.51	43.47	43.67
4341	NASDAQ	ANDE	Wed, Aug 14, 2013	44.61	44.98	44.47	44.63
4340	NASDAQ	ANDE	Tue, Aug 13, 2013	44.15	44.83	43.99	44.64
4339	NASDAQ	ANDE	Mon, Aug 12, 2013	42.84	44.21	42.37	44.16
4338	NASDAQ	ANDE	Fri, Aug 9, 2013	42.33	43.35	42.33	42.91
4337	NASDAQ	ANDE	Thu, Aug 8, 2013	41.93	42.62	41.67	42.56
4336	NASDAQ	ANDE	Wed, Aug 7, 2013	40.31	41.96	39.81	41.63
4335	NASDAQ	ANDE	Tue, Aug 6, 2013	40.13	40.33	39.90	40.27
4334	NASDAQ	ANDE	Mon, Aug 5, 2013	39.70	40.29	39.47	40.16
4333	NASDAQ	ANDE	Fri, Aug 2, 2013	39.63	39.96	39.50	39.81
4332	NASDAQ	ANDE	Thu, Aug 1, 2013	39.77	39.91	39.47	39.87
4331	NASDAQ	ANDE	Wed, Jul 31, 2013	39.75	39.93	39.37	39.55
4330	NASDAQ	ANDE	Tue, Jul 30, 2013	39.49	39.96	39.12	39.83
4329	NASDAQ	ANDE	Mon, Jul 29, 2013	39.17	39.79	39.17	39.48
4328	NASDAQ	ANDE	Fri, Jul 26, 2013	39.11	39.56	39.11	39.35
4327	NASDAQ	ANDE	Thu, Jul 25, 2013	38.87	39.47	38.57	39.37
4326	NASDAQ	ANDE	Wed, Jul 24, 2013	38.61	39.25	38.45	38.83
4325	NASDAQ	ANDE	Tue, Jul 23, 2013	39.12	39.60	38.21	38.59
4324	NASDAQ	ANDE	Mon, Jul 22, 2013	38.97	39.41	38.97	39.13
4323	NASDAQ	ANDE	Fri, Jul 19, 2013	38.35	39.30	38.06	39.23
4322	NASDAQ	ANDE	Thu, Jul 18, 2013	37.87	38.69	37.78	38.57
4321	NASDAQ	ANDE	Wed, Jul 17, 2013	37.89	37.97	37.45	37.71
4320	NASDAQ	ANDE	Tue, Jul 16, 2013	37.41	37.71	37.34	37.62
4319	NASDAQ	ANDE	Mon, Jul 15, 2013	37.11	37.62	36.89	37.52
4318	NASDAQ	ANDE	Fri, Jul 12, 2013	36.96	37.31	36.87	37.11
4317	NASDAQ	ANDE	Thu, Jul 11, 2013	36.67	37.12	36.09	37.07
4316	NASDAQ	ANDE	Wed, Jul 10, 2013	36.34	36.55	36.23	36.40
4315	NASDAQ	ANDE	Tue, Jul 9, 2013	36.29	36.36	36.07	36.25
4314	NASDAQ	ANDE	Mon, Jul 8, 2013	35.96	36.21	35.84	36.01
4313	NASDAQ	ANDE	Fri, Jul 5, 2013	36.25	36.34	35.59	35.87
4312	NASDAQ	ANDE	Wed, Jul 3, 2013	35.61	36.00	35.39	35.72
4311	NASDAQ	ANDE	Tue, Jul 2, 2013	35.87	36.09	35.02	35.85
4310	NASDAQ	ANDE	Mon, Jul 1, 2013	35.61	36.30	35.61	36.03
4309	NASDAQ	ANDE	Fri, Jun 28, 2013	35.19	35.89	34.66	35.46
4308	NASDAQ	ANDE	Thu, Jun 27, 2013	35.50	35.80	34.21	35.37
4307	NASDAQ	ANDE	Wed, Jun 26, 2013	35.45	35.85	34.93	35.39
4306	NASDAQ	ANDE	Tue, Jun 25, 2013	34.95	35.47	34.47	35.25
4305	NASDAQ	ANDE	Mon, Jun 24, 2013	35.21	35.21	34.47	34.74
4304	NASDAQ	ANDE	Fri, Jun 21, 2013	35.49	35.68	35.20	35.44
4303	NASDAQ	ANDE	Thu, Jun 20, 2013	35.19	35.56	35.03	35.35
4302	NASDAQ	ANDE	Wed, Jun 19, 2013	36.02	36.09	35.39	35.65
4301	NASDAQ	ANDE	Tue, Jun 18, 2013	35.62	36.05	35.40	36.00
4300	NASDAQ	ANDE	Mon, Jun 17, 2013	35.06	35.89	34.83	35.67
4299	NASDAQ	ANDE	Fri, Jun 14, 2013	35.38	35.57	34.38	34.67
4298	NASDAQ	ANDE	Thu, Jun 13, 2013	34.77	35.53	34.32	35.53
4297	NASDAQ	ANDE	Wed, Jun 12, 2013	35.19	35.67	34.75	34.77
4296	NASDAQ	ANDE	Tue, Jun 11, 2013	34.77	35.59	34.68	34.91
4295	NASDAQ	ANDE	Mon, Jun 10, 2013	35.16	35.33	34.93	35.23
4294	NASDAQ	ANDE	Fri, Jun 7, 2013	34.93	35.37	34.93	35.15
4293	NASDAQ	ANDE	Thu, Jun 6, 2013	34.37	34.98	34.37	34.81
4292	NASDAQ	ANDE	Wed, Jun 5, 2013	34.91	35.17	34.10	34.45
4291	NASDAQ	ANDE	Tue, Jun 4, 2013	34.77	35.17	34.64	35.02
4290	NASDAQ	ANDE	Mon, Jun 3, 2013	34.10	34.95	34.09	34.83
4289	NASDAQ	ANDE	Fri, May 31, 2013	34.79	34.90	33.89	33.96
4288	NASDAQ	ANDE	Thu, May 30, 2013	35.24	35.52	34.97	35.02
4287	NASDAQ	ANDE	Wed, May 29, 2013	35.30	35.48	34.81	35.03
4286	NASDAQ	ANDE	Tue, May 28, 2013	35.99	36.40	35.30	35.61
4285	NASDAQ	ANDE	Fri, May 24, 2013	35.35	35.85	35.33	35.60
4284	NASDAQ	ANDE	Thu, May 23, 2013	35.35	35.66	34.99	35.44
4283	NASDAQ	ANDE	Wed, May 22, 2013	36.78	37.27	35.63	36.00
4282	NASDAQ	ANDE	Tue, May 21, 2013	36.10	36.71	36.06	36.67
4281	NASDAQ	ANDE	Mon, May 20, 2013	36.40	36.63	36.07	36.18
4280	NASDAQ	ANDE	Fri, May 17, 2013	36.03	36.60	36.03	36.56
4279	NASDAQ	ANDE	Thu, May 16, 2013	35.89	36.17	35.69	35.80
4278	NASDAQ	ANDE	Wed, May 15, 2013	35.53	36.09	35.51	35.98
4277	NASDAQ	ANDE	Tue, May 14, 2013	35.47	35.73	35.19	35.71
4276	NASDAQ	ANDE	Mon, May 13, 2013	36.01	36.27	35.13	35.51
4275	NASDAQ	ANDE	Fri, May 10, 2013	36.13	36.22	35.91	36.06
4274	NASDAQ	ANDE	Thu, May 9, 2013	35.24	36.29	35.08	36.17
4273	NASDAQ	ANDE	Wed, May 8, 2013	34.18	35.93	33.91	35.18
4272	NASDAQ	ANDE	Tue, May 7, 2013	36.42	36.82	35.85	36.66
4271	NASDAQ	ANDE	Mon, May 6, 2013	36.59	36.77	36.20	36.47
4270	NASDAQ	ANDE	Fri, May 3, 2013	36.18	36.83	36.07	36.61
4269	NASDAQ	ANDE	Thu, May 2, 2013	35.54	36.15	35.37	35.73
4268	NASDAQ	ANDE	Wed, May 1, 2013	36.13	36.41	35.43	35.48
4267	NASDAQ	ANDE	Tue, Apr 30, 2013	36.13	36.53	35.99	36.35
4266	NASDAQ	ANDE	Mon, Apr 29, 2013	36.00	36.39	35.85	36.25
4265	NASDAQ	ANDE	Fri, Apr 26, 2013	36.01	36.17	35.60	35.89
4264	NASDAQ	ANDE	Thu, Apr 25, 2013	35.87	36.11	35.62	36.03
4263	NASDAQ	ANDE	Wed, Apr 24, 2013	35.53	35.87	35.49	35.86
4262	NASDAQ	ANDE	Tue, Apr 23, 2013	34.96	35.59	34.96	35.58
4261	NASDAQ	ANDE	Mon, Apr 22, 2013	34.65	34.91	34.05	34.83
4260	NASDAQ	ANDE	Fri, Apr 19, 2013	34.18	34.95	34.18	34.83
4259	NASDAQ	ANDE	Thu, Apr 18, 2013	33.67	34.25	33.52	34.20
4258	NASDAQ	ANDE	Wed, Apr 17, 2013	33.79	33.85	33.36	33.55
4257	NASDAQ	ANDE	Tue, Apr 16, 2013	34.11	34.34	33.73	33.77
4256	NASDAQ	ANDE	Mon, Apr 15, 2013	35.32	35.32	33.59	33.77
4255	NASDAQ	ANDE	Fri, Apr 12, 2013	35.91	35.91	35.17	35.41
4254	NASDAQ	ANDE	Thu, Apr 11, 2013	35.53	36.54	35.10	36.07
4253	NASDAQ	ANDE	Wed, Apr 10, 2013	35.82	36.37	35.50	36.33
4252	NASDAQ	ANDE	Tue, Apr 9, 2013	35.24	36.00	35.17	35.55
4251	NASDAQ	ANDE	Mon, Apr 8, 2013	34.93	35.45	34.61	35.33
4250	NASDAQ	ANDE	Fri, Apr 5, 2013	34.64	35.13	34.64	34.75
4249	NASDAQ	ANDE	Thu, Apr 4, 2013	34.44	35.19	34.44	35.15
4248	NASDAQ	ANDE	Wed, Apr 3, 2013	35.23	35.33	34.05	34.47
4247	NASDAQ	ANDE	Tue, Apr 2, 2013	35.79	35.79	35.11	35.21
4246	NASDAQ	ANDE	Mon, Apr 1, 2013	35.68	35.84	34.67	35.69
4245	NASDAQ	ANDE	Thu, Mar 28, 2013	34.91	35.99	34.73	35.68
4244	NASDAQ	ANDE	Wed, Mar 27, 2013	34.55	34.98	34.37	34.81
4243	NASDAQ	ANDE	Tue, Mar 26, 2013	34.66	34.95	34.39	34.77
4242	NASDAQ	ANDE	Mon, Mar 25, 2013	34.71	34.85	34.34	34.47
4241	NASDAQ	ANDE	Fri, Mar 22, 2013	34.71	34.93	34.41	34.49
4240	NASDAQ	ANDE	Thu, Mar 21, 2013	34.65	34.96	34.40	34.67
4239	NASDAQ	ANDE	Wed, Mar 20, 2013	34.81	35.00	34.53	34.78
4238	NASDAQ	ANDE	Tue, Mar 19, 2013	34.32	34.81	33.81	34.73
4237	NASDAQ	ANDE	Mon, Mar 18, 2013	33.59	34.70	33.45	34.35
4236	NASDAQ	ANDE	Fri, Mar 15, 2013	33.74	34.04	33.17	33.96
4235	NASDAQ	ANDE	Thu, Mar 14, 2013	33.33	33.92	33.11	33.87
4234	NASDAQ	ANDE	Wed, Mar 13, 2013	33.18	33.30	33.07	33.30
4233	NASDAQ	ANDE	Tue, Mar 12, 2013	33.09	33.24	32.87	33.15
4232	NASDAQ	ANDE	Mon, Mar 11, 2013	32.87	33.15	32.57	33.11
4231	NASDAQ	ANDE	Fri, Mar 8, 2013	33.23	33.23	32.68	32.87
4230	NASDAQ	ANDE	Thu, Mar 7, 2013	32.85	33.05	32.85	33.01
4229	NASDAQ	ANDE	Wed, Mar 6, 2013	32.80	33.09	32.31	32.75
4228	NASDAQ	ANDE	Tue, Mar 5, 2013	32.72	32.94	32.65	32.72
4227	NASDAQ	ANDE	Mon, Mar 4, 2013	32.36	32.73	32.07	32.53
4226	NASDAQ	ANDE	Fri, Mar 1, 2013	32.51	33.02	31.73	32.35
4225	NASDAQ	ANDE	Thu, Feb 28, 2013	32.73	33.06	32.14	32.72
4224	NASDAQ	ANDE	Wed, Feb 27, 2013	32.15	32.99	31.99	32.60
4223	NASDAQ	ANDE	Tue, Feb 26, 2013	32.29	32.37	31.93	32.18
4222	NASDAQ	ANDE	Mon, Feb 25, 2013	32.77	33.10	32.13	32.21
4221	NASDAQ	ANDE	Fri, Feb 22, 2013	32.67	32.93	31.83	32.31
4220	NASDAQ	ANDE	Thu, Feb 21, 2013	32.71	32.81	32.22	32.45
4219	NASDAQ	ANDE	Wed, Feb 20, 2013	32.99	33.00	32.47	32.65
4218	NASDAQ	ANDE	Tue, Feb 19, 2013	31.89	32.96	31.68	32.87
4217	NASDAQ	ANDE	Fri, Feb 15, 2013	32.09	32.13	31.70	31.73
4216	NASDAQ	ANDE	Thu, Feb 14, 2013	31.88	32.03	31.70	31.91
4215	NASDAQ	ANDE	Wed, Feb 13, 2013	31.59	32.01	31.55	31.92
4214	NASDAQ	ANDE	Tue, Feb 12, 2013	31.56	31.93	31.39	31.46
4213	NASDAQ	ANDE	Mon, Feb 11, 2013	31.25	31.67	31.15	31.63
4212	NASDAQ	ANDE	Fri, Feb 8, 2013	31.29	31.66	31.11	31.29
4211	NASDAQ	ANDE	Thu, Feb 7, 2013	28.85	31.46	28.50	31.15
4210	NASDAQ	ANDE	Wed, Feb 6, 2013	31.34	31.81	31.10	31.69
4209	NASDAQ	ANDE	Tue, Feb 5, 2013	31.67	31.69	31.19	31.39
4208	NASDAQ	ANDE	Mon, Feb 4, 2013	31.11	31.53	30.75	31.50
4207	NASDAQ	ANDE	Fri, Feb 1, 2013	31.65	31.77	30.97	31.32
4206	NASDAQ	ANDE	Thu, Jan 31, 2013	31.37	31.92	31.17	31.43
4205	NASDAQ	ANDE	Wed, Jan 30, 2013	31.20	31.61	30.89	31.35
4204	NASDAQ	ANDE	Tue, Jan 29, 2013	30.83	31.19	30.63	31.17
4203	NASDAQ	ANDE	Mon, Jan 28, 2013	31.07	31.29	30.65	30.83
4202	NASDAQ	ANDE	Fri, Jan 25, 2013	31.04	31.06	30.62	31.00
4201	NASDAQ	ANDE	Thu, Jan 24, 2013	30.61	31.06	30.47	30.83
4200	NASDAQ	ANDE	Wed, Jan 23, 2013	31.02	31.05	30.45	30.57
4199	NASDAQ	ANDE	Tue, Jan 22, 2013	30.71	31.21	30.35	30.95
4198	NASDAQ	ANDE	Fri, Jan 18, 2013	30.69	30.87	30.38	30.77
4197	NASDAQ	ANDE	Thu, Jan 17, 2013	30.13	30.73	30.10	30.63
4196	NASDAQ	ANDE	Wed, Jan 16, 2013	30.06	30.32	29.89	30.19
4195	NASDAQ	ANDE	Tue, Jan 15, 2013	29.89	30.30	29.78	30.05
4194	NASDAQ	ANDE	Mon, Jan 14, 2013	29.72	30.00	29.47	30.00
4193	NASDAQ	ANDE	Fri, Jan 11, 2013	29.62	29.86	29.26	29.67
4192	NASDAQ	ANDE	Thu, Jan 10, 2013	29.32	29.85	29.14	29.56
4191	NASDAQ	ANDE	Wed, Jan 9, 2013	29.09	29.33	28.97	29.14
4190	NASDAQ	ANDE	Tue, Jan 8, 2013	28.87	29.16	28.60	28.97
4189	NASDAQ	ANDE	Mon, Jan 7, 2013	29.08	29.34	28.67	28.79
4188	NASDAQ	ANDE	Fri, Jan 4, 2013	29.42	29.65	28.93	29.30
4187	NASDAQ	ANDE	Thu, Jan 3, 2013	29.31	29.57	29.03	29.27
4186	NASDAQ	ANDE	Wed, Jan 2, 2013	29.07	29.48	28.76	29.32
4185	NASDAQ	ANDE	Mon, Dec 31, 2012	28.52	28.71	28.11	28.60
4184	NASDAQ	ANDE	Fri, Dec 28, 2012	28.73	29.11	28.45	28.47
4183	NASDAQ	ANDE	Thu, Dec 27, 2012	28.98	29.27	28.80	28.96
4182	NASDAQ	ANDE	Wed, Dec 26, 2012	29.11	29.30	28.91	29.04
4181	NASDAQ	ANDE	Mon, Dec 24, 2012	29.40	29.44	28.92	29.13
4180	NASDAQ	ANDE	Fri, Dec 21, 2012	29.59	29.75	29.12	29.39
4179	NASDAQ	ANDE	Thu, Dec 20, 2012	29.40	29.83	29.40	29.81
4178	NASDAQ	ANDE	Wed, Dec 19, 2012	29.55	29.72	29.30	29.60
4177	NASDAQ	ANDE	Tue, Dec 18, 2012	29.15	29.60	29.02	29.60
4176	NASDAQ	ANDE	Mon, Dec 17, 2012	28.69	29.05	28.52	28.99
4175	NASDAQ	ANDE	Fri, Dec 14, 2012	28.42	28.89	28.40	28.68
4174	NASDAQ	ANDE	Thu, Dec 13, 2012	28.83	29.09	28.38	28.51
4173	NASDAQ	ANDE	Wed, Dec 12, 2012	28.58	29.21	28.51	28.77
4172	NASDAQ	ANDE	Tue, Dec 11, 2012	27.83	29.18	27.81	28.43
4171	NASDAQ	ANDE	Mon, Dec 10, 2012	27.67	27.79	27.44	27.62
4170	NASDAQ	ANDE	Fri, Dec 7, 2012	27.43	27.82	27.38	27.67
4169	NASDAQ	ANDE	Thu, Dec 6, 2012	27.79	27.92	27.33	27.40
4168	NASDAQ	ANDE	Wed, Dec 5, 2012	27.82	28.36	27.62	27.73
4167	NASDAQ	ANDE	Tue, Dec 4, 2012	27.86	28.24	27.60	27.67
4166	NASDAQ	ANDE	Mon, Dec 3, 2012	28.20	28.24	27.65	27.88
4165	NASDAQ	ANDE	Fri, Nov 30, 2012	28.33	28.33	27.70	28.12
4164	NASDAQ	ANDE	Thu, Nov 29, 2012	28.21	28.47	27.97	28.30
4163	NASDAQ	ANDE	Wed, Nov 28, 2012	27.91	28.37	27.77	28.05
4162	NASDAQ	ANDE	Tue, Nov 27, 2012	28.07	28.43	28.00	28.05
4161	NASDAQ	ANDE	Mon, Nov 26, 2012	28.25	28.40	27.91	28.21
4160	NASDAQ	ANDE	Fri, Nov 23, 2012	28.15	28.43	27.97	28.31
4159	NASDAQ	ANDE	Wed, Nov 21, 2012	27.71	28.29	27.65	28.15
4158	NASDAQ	ANDE	Tue, Nov 20, 2012	28.13	28.41	27.57	27.73
4157	NASDAQ	ANDE	Mon, Nov 19, 2012	27.57	27.89	27.40	27.67
4156	NASDAQ	ANDE	Fri, Nov 16, 2012	27.05	27.65	26.71	27.34
4155	NASDAQ	ANDE	Thu, Nov 15, 2012	27.03	27.33	26.80	27.15
4154	NASDAQ	ANDE	Wed, Nov 14, 2012	27.28	27.40	26.67	27.11
4153	NASDAQ	ANDE	Tue, Nov 13, 2012	27.07	27.63	27.07	27.29
4152	NASDAQ	ANDE	Mon, Nov 12, 2012	27.10	27.46	26.03	27.29
4151	NASDAQ	ANDE	Fri, Nov 9, 2012	27.11	27.45	27.01	27.06
4150	NASDAQ	ANDE	Thu, Nov 8, 2012	27.57	27.85	27.24	27.26
4149	NASDAQ	ANDE	Wed, Nov 7, 2012	27.54	27.88	27.00	27.51
4148	NASDAQ	ANDE	Tue, Nov 6, 2012	27.16	29.68	27.16	27.90
4147	NASDAQ	ANDE	Mon, Nov 5, 2012	26.59	26.76	26.35	26.56
4146	NASDAQ	ANDE	Fri, Nov 2, 2012	27.59	27.79	26.54	26.67
4145	NASDAQ	ANDE	Thu, Nov 1, 2012	26.19	28.08	26.19	27.50
4144	NASDAQ	ANDE	Wed, Oct 31, 2012	25.27	26.78	25.22	26.19
4143	NASDAQ	ANDE	Fri, Oct 26, 2012	24.63	25.23	24.63	25.13
4142	NASDAQ	ANDE	Thu, Oct 25, 2012	23.90	24.65	23.90	24.65
4141	NASDAQ	ANDE	Wed, Oct 24, 2012	24.22	24.24	23.63	23.75
4140	NASDAQ	ANDE	Tue, Oct 23, 2012	24.23	24.57	23.76	24.09
4139	NASDAQ	ANDE	Mon, Oct 22, 2012	24.60	24.93	24.24	24.35
4138	NASDAQ	ANDE	Fri, Oct 19, 2012	25.45	25.60	24.66	24.67
4137	NASDAQ	ANDE	Thu, Oct 18, 2012	25.41	25.41	25.10	25.35
4136	NASDAQ	ANDE	Wed, Oct 17, 2012	25.23	25.51	25.07	25.43
4135	NASDAQ	ANDE	Tue, Oct 16, 2012	25.25	25.42	25.07	25.22
4134	NASDAQ	ANDE	Mon, Oct 15, 2012	25.19	25.31	25.03	25.13
4133	NASDAQ	ANDE	Fri, Oct 12, 2012	25.18	25.43	25.03	25.26
4132	NASDAQ	ANDE	Thu, Oct 11, 2012	24.91	25.38	24.91	25.16
4131	NASDAQ	ANDE	Wed, Oct 10, 2012	24.83	24.99	24.68	24.79
4130	NASDAQ	ANDE	Tue, Oct 9, 2012	25.01	25.16	24.83	24.84
4129	NASDAQ	ANDE	Mon, Oct 8, 2012	25.15	25.15	24.91	24.95
4128	NASDAQ	ANDE	Fri, Oct 5, 2012	25.40	25.56	25.11	25.18
4127	NASDAQ	ANDE	Thu, Oct 4, 2012	25.15	25.35	25.11	25.31
4126	NASDAQ	ANDE	Wed, Oct 3, 2012	25.57	25.72	25.07	25.15
4125	NASDAQ	ANDE	Tue, Oct 2, 2012	25.09	25.60	25.09	25.54
4124	NASDAQ	ANDE	Mon, Oct 1, 2012	25.16	25.38	25.04	25.08
4123	NASDAQ	ANDE	Fri, Sep 28, 2012	25.11	25.42	24.90	25.11
4122	NASDAQ	ANDE	Thu, Sep 27, 2012	24.73	25.52	24.72	25.26
4121	NASDAQ	ANDE	Wed, Sep 26, 2012	24.73	24.85	24.67	24.74
4120	NASDAQ	ANDE	Tue, Sep 25, 2012	24.79	25.03	24.57	24.74
4119	NASDAQ	ANDE	Mon, Sep 24, 2012	24.65	24.90	24.53	24.72
4118	NASDAQ	ANDE	Fri, Sep 21, 2012	25.00	25.03	24.66	24.79
4117	NASDAQ	ANDE	Thu, Sep 20, 2012	25.20	25.77	24.83	24.92
4116	NASDAQ	ANDE	Wed, Sep 19, 2012	25.77	26.00	25.10	25.30
4115	NASDAQ	ANDE	Tue, Sep 18, 2012	26.39	26.67	25.55	25.80
4114	NASDAQ	ANDE	Mon, Sep 17, 2012	26.81	26.81	26.23	26.53
4113	NASDAQ	ANDE	Fri, Sep 14, 2012	27.02	27.19	26.85	26.89
4112	NASDAQ	ANDE	Thu, Sep 13, 2012	26.63	27.11	26.44	26.87
4111	NASDAQ	ANDE	Wed, Sep 12, 2012	26.77	26.83	26.55	26.60
4110	NASDAQ	ANDE	Tue, Sep 11, 2012	26.59	26.77	26.34	26.75
4109	NASDAQ	ANDE	Mon, Sep 10, 2012	26.67	26.67	26.46	26.63
4108	NASDAQ	ANDE	Fri, Sep 7, 2012	26.70	26.91	26.35	26.75
4107	NASDAQ	ANDE	Thu, Sep 6, 2012	26.41	26.74	26.30	26.55
4106	NASDAQ	ANDE	Wed, Sep 5, 2012	26.44	26.60	25.74	26.31
4105	NASDAQ	ANDE	Tue, Sep 4, 2012	26.72	27.09	26.21	26.33
4104	NASDAQ	ANDE	Fri, Aug 31, 2012	26.75	26.91	26.20	26.78
4103	NASDAQ	ANDE	Thu, Aug 30, 2012	26.73	26.82	26.28	26.53
4102	NASDAQ	ANDE	Wed, Aug 29, 2012	26.89	27.07	26.68	26.85
4101	NASDAQ	ANDE	Tue, Aug 28, 2012	26.68	27.26	26.52	26.89
4100	NASDAQ	ANDE	Mon, Aug 27, 2012	26.35	26.89	26.25	26.70
4099	NASDAQ	ANDE	Fri, Aug 24, 2012	26.25	26.51	25.99	26.33
4098	NASDAQ	ANDE	Thu, Aug 23, 2012	26.43	26.60	25.89	26.25
4097	NASDAQ	ANDE	Wed, Aug 22, 2012	26.61	26.69	26.12	26.47
4096	NASDAQ	ANDE	Tue, Aug 21, 2012	26.20	26.76	25.70	26.60
4095	NASDAQ	ANDE	Mon, Aug 20, 2012	24.93	26.31	24.93	26.12
4094	NASDAQ	ANDE	Fri, Aug 17, 2012	24.58	24.98	24.47	24.93
4093	NASDAQ	ANDE	Thu, Aug 16, 2012	24.31	24.66	24.07	24.53
4092	NASDAQ	ANDE	Wed, Aug 15, 2012	23.85	24.42	23.72	24.36
4091	NASDAQ	ANDE	Tue, Aug 14, 2012	24.20	24.31	23.77	23.95
4090	NASDAQ	ANDE	Mon, Aug 13, 2012	24.18	24.25	23.82	24.05
4089	NASDAQ	ANDE	Fri, Aug 10, 2012	24.35	24.50	24.04	24.30
4088	NASDAQ	ANDE	Thu, Aug 9, 2012	25.19	25.23	24.39	24.40
4087	NASDAQ	ANDE	Wed, Aug 8, 2012	24.04	25.49	24.04	25.25
4086	NASDAQ	ANDE	Tue, Aug 7, 2012	24.47	24.47	23.89	24.09
4085	NASDAQ	ANDE	Mon, Aug 6, 2012	24.73	24.94	24.19	24.33
4084	NASDAQ	ANDE	Fri, Aug 3, 2012	24.56	26.15	24.39	24.95
4083	NASDAQ	ANDE	Thu, Aug 2, 2012	24.71	25.26	24.67	24.97
4082	NASDAQ	ANDE	Wed, Aug 1, 2012	25.35	25.64	24.78	24.79
4081	NASDAQ	ANDE	Tue, Jul 31, 2012	25.54	25.90	25.25	25.31
4080	NASDAQ	ANDE	Mon, Jul 30, 2012	25.61	25.83	25.08	25.70
4079	NASDAQ	ANDE	Fri, Jul 27, 2012	24.39	25.86	24.30	25.66
4078	NASDAQ	ANDE	Thu, Jul 26, 2012	24.38	24.67	24.13	24.24
4077	NASDAQ	ANDE	Wed, Jul 25, 2012	23.99	24.29	23.44	24.13
4076	NASDAQ	ANDE	Tue, Jul 24, 2012	24.64	24.64	23.81	24.24
4075	NASDAQ	ANDE	Mon, Jul 23, 2012	24.63	24.67	24.35	24.48
4074	NASDAQ	ANDE	Fri, Jul 20, 2012	25.16	25.33	24.77	24.87
4073	NASDAQ	ANDE	Thu, Jul 19, 2012	25.33	25.74	25.33	25.36
4072	NASDAQ	ANDE	Wed, Jul 18, 2012	25.55	25.88	25.27	25.33
4071	NASDAQ	ANDE	Tue, Jul 17, 2012	25.70	26.00	25.37	25.51
4070	NASDAQ	ANDE	Mon, Jul 16, 2012	26.49	26.49	25.47	25.65
4069	NASDAQ	ANDE	Fri, Jul 13, 2012	26.55	27.10	26.46	26.49
4068	NASDAQ	ANDE	Thu, Jul 12, 2012	26.82	26.95	26.19	26.57
4067	NASDAQ	ANDE	Wed, Jul 11, 2012	27.17	27.45	26.73	27.03
4066	NASDAQ	ANDE	Tue, Jul 10, 2012	27.40	27.60	26.59	27.27
4065	NASDAQ	ANDE	Mon, Jul 9, 2012	28.58	28.58	27.35	27.40
4064	NASDAQ	ANDE	Fri, Jul 6, 2012	28.59	28.87	28.56	28.57
4063	NASDAQ	ANDE	Thu, Jul 5, 2012	28.98	29.25	28.78	28.99
4062	NASDAQ	ANDE	Tue, Jul 3, 2012	28.17	29.26	28.17	29.09
4061	NASDAQ	ANDE	Mon, Jul 2, 2012	28.17	28.47	27.33	28.17
4060	NASDAQ	ANDE	Fri, Jun 29, 2012	28.15	28.57	27.81	28.44
4059	NASDAQ	ANDE	Thu, Jun 28, 2012	27.00	27.63	26.98	27.59
4058	NASDAQ	ANDE	Wed, Jun 27, 2012	27.96	28.14	26.67	27.31
4057	NASDAQ	ANDE	Tue, Jun 26, 2012	27.50	28.00	27.33	27.85
4056	NASDAQ	ANDE	Mon, Jun 25, 2012	27.50	27.62	27.03	27.58
4055	NASDAQ	ANDE	Fri, Jun 22, 2012	27.87	28.05	27.65	27.85
4054	NASDAQ	ANDE	Thu, Jun 21, 2012	28.66	28.71	27.52	27.67
4053	NASDAQ	ANDE	Wed, Jun 20, 2012	28.83	28.95	28.51	28.61
4052	NASDAQ	ANDE	Tue, Jun 19, 2012	28.23	29.09	28.12	28.93
4051	NASDAQ	ANDE	Mon, Jun 18, 2012	28.29	28.65	28.13	28.19
4050	NASDAQ	ANDE	Fri, Jun 15, 2012	27.98	28.60	27.97	28.51
4049	NASDAQ	ANDE	Thu, Jun 14, 2012	28.11	28.28	27.89	28.09
4048	NASDAQ	ANDE	Wed, Jun 13, 2012	28.45	28.45	27.89	27.99
4047	NASDAQ	ANDE	Tue, Jun 12, 2012	28.31	28.45	28.10	28.44
4046	NASDAQ	ANDE	Mon, Jun 11, 2012	29.24	29.33	28.22	28.25
4045	NASDAQ	ANDE	Fri, Jun 8, 2012	29.23	29.34	28.85	29.12
4044	NASDAQ	ANDE	Thu, Jun 7, 2012	29.67	29.89	29.19	29.22
4043	NASDAQ	ANDE	Wed, Jun 6, 2012	29.13	29.54	28.98	29.43
4042	NASDAQ	ANDE	Tue, Jun 5, 2012	28.92	29.33	28.79	29.09
4041	NASDAQ	ANDE	Mon, Jun 4, 2012	29.19	29.27	28.68	29.09
4040	NASDAQ	ANDE	Fri, Jun 1, 2012	28.67	29.23	28.29	29.09
4039	NASDAQ	ANDE	Thu, May 31, 2012	29.58	29.58	28.99	29.03
4038	NASDAQ	ANDE	Wed, May 30, 2012	29.59	29.97	29.20	29.51
4037	NASDAQ	ANDE	Tue, May 29, 2012	29.80	30.07	29.30	29.93
4036	NASDAQ	ANDE	Fri, May 25, 2012	29.69	30.31	29.57	29.90
4035	NASDAQ	ANDE	Thu, May 24, 2012	29.85	29.85	29.24	29.63
4034	NASDAQ	ANDE	Wed, May 23, 2012	29.50	29.86	29.03	29.76
4033	NASDAQ	ANDE	Tue, May 22, 2012	30.28	30.37	29.51	29.68
4032	NASDAQ	ANDE	Mon, May 21, 2012	30.09	30.41	29.68	30.17
4031	NASDAQ	ANDE	Fri, May 18, 2012	30.27	30.67	29.77	29.88
4030	NASDAQ	ANDE	Thu, May 17, 2012	30.88	31.23	30.37	30.38
4029	NASDAQ	ANDE	Wed, May 16, 2012	31.66	31.90	30.79	30.94
4028	NASDAQ	ANDE	Tue, May 15, 2012	31.94	32.09	31.18	31.64
4027	NASDAQ	ANDE	Mon, May 14, 2012	31.80	32.65	31.80	32.03
4026	NASDAQ	ANDE	Fri, May 11, 2012	31.21	32.20	31.21	31.96
4025	NASDAQ	ANDE	Thu, May 10, 2012	31.73	32.23	31.27	31.41
4024	NASDAQ	ANDE	Wed, May 9, 2012	31.42	31.67	31.02	31.61
4023	NASDAQ	ANDE	Tue, May 8, 2012	32.07	32.79	31.03	31.89
4022	NASDAQ	ANDE	Mon, May 7, 2012	32.57	33.28	32.40	33.15
4021	NASDAQ	ANDE	Fri, May 4, 2012	33.11	33.19	32.48	32.81
4020	NASDAQ	ANDE	Thu, May 3, 2012	33.61	33.70	33.00	33.33
4019	NASDAQ	ANDE	Wed, May 2, 2012	33.25	33.62	33.11	33.59
4018	NASDAQ	ANDE	Tue, May 1, 2012	33.74	34.13	33.21	33.38
4017	NASDAQ	ANDE	Mon, Apr 30, 2012	33.93	33.93	33.43	33.60
4016	NASDAQ	ANDE	Fri, Apr 27, 2012	33.99	34.33	33.63	33.99
4015	NASDAQ	ANDE	Thu, Apr 26, 2012	33.76	34.08	33.33	34.01
4014	NASDAQ	ANDE	Wed, Apr 25, 2012	33.35	34.05	33.13	33.71
4013	NASDAQ	ANDE	Tue, Apr 24, 2012	32.87	33.25	32.65	33.06
4012	NASDAQ	ANDE	Mon, Apr 23, 2012	32.85	33.08	32.29	32.75
4011	NASDAQ	ANDE	Fri, Apr 20, 2012	33.38	33.50	32.92	33.31
4010	NASDAQ	ANDE	Thu, Apr 19, 2012	33.07	34.22	32.67	32.94
4009	NASDAQ	ANDE	Wed, Apr 18, 2012	32.40	33.14	32.03	32.95
4008	NASDAQ	ANDE	Tue, Apr 17, 2012	32.37	33.49	32.06	33.15
4007	NASDAQ	ANDE	Mon, Apr 16, 2012	32.00	32.47	31.63	32.24
4006	NASDAQ	ANDE	Fri, Apr 13, 2012	32.18	32.35	31.85	31.93
4005	NASDAQ	ANDE	Thu, Apr 12, 2012	32.29	32.77	32.25	32.27
4004	NASDAQ	ANDE	Wed, Apr 11, 2012	32.08	32.40	31.80	32.37
4003	NASDAQ	ANDE	Tue, Apr 10, 2012	32.09	32.50	31.44	31.70
4002	NASDAQ	ANDE	Mon, Apr 9, 2012	32.00	32.51	31.87	32.31
4001	NASDAQ	ANDE	Thu, Apr 5, 2012	32.50	32.53	32.16	32.45
4000	NASDAQ	ANDE	Wed, Apr 4, 2012	32.55	32.84	32.25	32.54
3999	NASDAQ	ANDE	Tue, Apr 3, 2012	32.79	33.22	32.47	33.00
3998	NASDAQ	ANDE	Mon, Apr 2, 2012	32.31	33.16	32.31	32.89
3997	NASDAQ	ANDE	Fri, Mar 30, 2012	32.45	32.57	32.00	32.46
3996	NASDAQ	ANDE	Thu, Mar 29, 2012	31.43	32.27	31.35	32.19
3995	NASDAQ	ANDE	Wed, Mar 28, 2012	32.09	32.40	31.57	31.75
3994	NASDAQ	ANDE	Tue, Mar 27, 2012	32.10	32.53	32.09	32.11
3993	NASDAQ	ANDE	Mon, Mar 26, 2012	32.61	32.66	32.03	32.12
3992	NASDAQ	ANDE	Fri, Mar 23, 2012	32.13	32.23	31.73	32.17
3991	NASDAQ	ANDE	Thu, Mar 22, 2012	32.23	32.45	31.77	32.11
3990	NASDAQ	ANDE	Wed, Mar 21, 2012	32.59	32.67	32.05	32.45
3989	NASDAQ	ANDE	Tue, Mar 20, 2012	31.97	32.57	31.50	32.50
3988	NASDAQ	ANDE	Mon, Mar 19, 2012	31.68	32.35	31.35	32.17
3987	NASDAQ	ANDE	Fri, Mar 16, 2012	31.87	31.88	31.34	31.63
3986	NASDAQ	ANDE	Thu, Mar 15, 2012	30.73	32.22	30.46	31.91
3985	NASDAQ	ANDE	Wed, Mar 14, 2012	30.71	30.85	30.57	30.70
3984	NASDAQ	ANDE	Tue, Mar 13, 2012	30.30	30.81	30.01	30.80
3983	NASDAQ	ANDE	Mon, Mar 12, 2012	29.80	30.20	29.68	30.01
3982	NASDAQ	ANDE	Fri, Mar 9, 2012	29.54	30.18	29.42	29.75
3981	NASDAQ	ANDE	Thu, Mar 8, 2012	29.33	29.61	28.50	29.58
3980	NASDAQ	ANDE	Wed, Mar 7, 2012	28.54	29.25	28.31	29.09
3979	NASDAQ	ANDE	Tue, Mar 6, 2012	28.79	29.07	28.03	28.35
3978	NASDAQ	ANDE	Mon, Mar 5, 2012	29.01	29.79	28.86	29.13
3977	NASDAQ	ANDE	Fri, Mar 2, 2012	28.89	29.32	28.58	29.15
3976	NASDAQ	ANDE	Thu, Mar 1, 2012	28.70	29.44	28.40	28.85
3975	NASDAQ	ANDE	Wed, Feb 29, 2012	28.70	29.65	28.69	28.73
3974	NASDAQ	ANDE	Tue, Feb 28, 2012	28.84	28.91	28.34	28.51
3973	NASDAQ	ANDE	Mon, Feb 27, 2012	29.50	29.52	28.41	28.93
3972	NASDAQ	ANDE	Fri, Feb 24, 2012	30.56	30.63	30.09	30.16
3971	NASDAQ	ANDE	Thu, Feb 23, 2012	29.54	31.20	29.43	30.62
3970	NASDAQ	ANDE	Wed, Feb 22, 2012	29.33	29.67	29.21	29.42
3969	NASDAQ	ANDE	Tue, Feb 21, 2012	27.99	29.33	27.95	29.31
3968	NASDAQ	ANDE	Fri, Feb 17, 2012	28.08	28.08	27.76	27.95
3967	NASDAQ	ANDE	Thu, Feb 16, 2012	27.83	28.09	27.42	27.97
3966	NASDAQ	ANDE	Wed, Feb 15, 2012	28.56	28.59	27.69	27.76
3965	NASDAQ	ANDE	Tue, Feb 14, 2012	28.52	28.54	28.23	28.39
3964	NASDAQ	ANDE	Mon, Feb 13, 2012	28.89	29.13	28.35	28.52
3963	NASDAQ	ANDE	Fri, Feb 10, 2012	28.36	28.95	27.77	28.71
3962	NASDAQ	ANDE	Thu, Feb 9, 2012	29.00	30.16	27.72	28.56
3961	NASDAQ	ANDE	Wed, Feb 8, 2012	28.83	29.69	28.31	29.50
3960	NASDAQ	ANDE	Tue, Feb 7, 2012	29.33	29.49	28.67	28.79
3959	NASDAQ	ANDE	Mon, Feb 6, 2012	28.85	29.34	28.51	29.33
3958	NASDAQ	ANDE	Fri, Feb 3, 2012	29.00	29.15	28.56	28.89
3957	NASDAQ	ANDE	Thu, Feb 2, 2012	28.08	28.83	28.01	28.50
3956	NASDAQ	ANDE	Wed, Feb 1, 2012	27.09	28.31	27.05	28.18
3955	NASDAQ	ANDE	Tue, Jan 31, 2012	28.30	28.30	26.79	27.01
3954	NASDAQ	ANDE	Mon, Jan 30, 2012	29.53	29.53	28.86	28.88
3953	NASDAQ	ANDE	Fri, Jan 27, 2012	29.36	29.81	29.36	29.68
3952	NASDAQ	ANDE	Thu, Jan 26, 2012	29.81	29.81	29.29	29.55
3951	NASDAQ	ANDE	Wed, Jan 25, 2012	28.83	29.72	28.52	29.61
3950	NASDAQ	ANDE	Tue, Jan 24, 2012	28.56	28.99	28.27	28.94
3949	NASDAQ	ANDE	Mon, Jan 23, 2012	28.72	28.80	28.51	28.67
3948	NASDAQ	ANDE	Fri, Jan 20, 2012	28.41	28.73	28.17	28.66
3947	NASDAQ	ANDE	Thu, Jan 19, 2012	28.69	28.94	28.31	28.41
3946	NASDAQ	ANDE	Wed, Jan 18, 2012	28.46	28.71	28.39	28.68
3945	NASDAQ	ANDE	Tue, Jan 17, 2012	28.41	28.68	28.22	28.47
3944	NASDAQ	ANDE	Fri, Jan 13, 2012	27.89	28.35	27.46	28.27
3943	NASDAQ	ANDE	Thu, Jan 12, 2012	27.78	28.34	27.59	28.20
3942	NASDAQ	ANDE	Wed, Jan 11, 2012	28.08	28.11	27.56	27.77
3941	NASDAQ	ANDE	Tue, Jan 10, 2012	28.78	28.87	27.88	28.21
3940	NASDAQ	ANDE	Mon, Jan 9, 2012	28.57	28.72	28.27	28.43
3939	NASDAQ	ANDE	Fri, Jan 6, 2012	28.71	29.03	28.31	28.41
3938	NASDAQ	ANDE	Thu, Jan 5, 2012	28.23	28.67	27.67	28.65
3937	NASDAQ	ANDE	Wed, Jan 4, 2012	28.78	29.10	28.17	28.46
3936	NASDAQ	ANDE	Tue, Jan 3, 2012	29.69	29.96	29.07	29.55
3935	NASDAQ	ANDE	Fri, Dec 30, 2011	29.46	29.75	29.10	29.11
3934	NASDAQ	ANDE	Thu, Dec 29, 2011	29.22	29.83	29.22	29.59
3933	NASDAQ	ANDE	Wed, Dec 28, 2011	30.25	30.38	29.21	29.25
3932	NASDAQ	ANDE	Tue, Dec 27, 2011	30.16	30.45	30.01	30.33
3931	NASDAQ	ANDE	Fri, Dec 23, 2011	30.00	30.50	29.90	30.20
3930	NASDAQ	ANDE	Thu, Dec 22, 2011	29.73	30.09	29.68	29.93
3929	NASDAQ	ANDE	Wed, Dec 21, 2011	29.17	29.93	29.08	29.81
3928	NASDAQ	ANDE	Tue, Dec 20, 2011	28.93	29.81	28.93	29.10
3927	NASDAQ	ANDE	Mon, Dec 19, 2011	28.66	29.16	28.25	28.33
3926	NASDAQ	ANDE	Fri, Dec 16, 2011	28.06	29.27	28.06	28.58
3925	NASDAQ	ANDE	Thu, Dec 15, 2011	28.10	28.60	27.95	28.07
3924	NASDAQ	ANDE	Wed, Dec 14, 2011	28.20	28.56	27.47	27.77
3923	NASDAQ	ANDE	Tue, Dec 13, 2011	29.11	29.51	28.25	28.43
3922	NASDAQ	ANDE	Mon, Dec 12, 2011	28.85	29.01	28.44	28.92
3921	NASDAQ	ANDE	Fri, Dec 9, 2011	28.35	29.49	28.35	29.35
3920	NASDAQ	ANDE	Thu, Dec 8, 2011	28.18	28.56	28.15	28.19
3919	NASDAQ	ANDE	Wed, Dec 7, 2011	28.47	28.66	28.23	28.55
3918	NASDAQ	ANDE	Tue, Dec 6, 2011	28.81	28.86	28.15	28.43
3917	NASDAQ	ANDE	Mon, Dec 5, 2011	29.76	30.00	28.59	28.83
3916	NASDAQ	ANDE	Fri, Dec 2, 2011	29.33	29.43	28.62	28.96
3915	NASDAQ	ANDE	Thu, Dec 1, 2011	29.23	29.47	28.96	28.98
3914	NASDAQ	ANDE	Wed, Nov 30, 2011	28.67	29.54	27.95	29.53
3913	NASDAQ	ANDE	Tue, Nov 29, 2011	27.82	28.09	27.33	27.91
3912	NASDAQ	ANDE	Mon, Nov 28, 2011	26.57	28.19	26.57	27.71
3911	NASDAQ	ANDE	Fri, Nov 25, 2011	26.11	26.49	25.57	25.59
3910	NASDAQ	ANDE	Wed, Nov 23, 2011	26.94	27.28	25.95	26.24
3909	NASDAQ	ANDE	Tue, Nov 22, 2011	26.09	27.30	26.09	27.09
3908	NASDAQ	ANDE	Mon, Nov 21, 2011	26.39	26.51	25.77	26.01
3907	NASDAQ	ANDE	Fri, Nov 18, 2011	26.73	27.01	26.54	26.97
3906	NASDAQ	ANDE	Thu, Nov 17, 2011	26.68	26.95	26.01	26.72
3905	NASDAQ	ANDE	Wed, Nov 16, 2011	27.37	27.56	26.67	26.75
3904	NASDAQ	ANDE	Tue, Nov 15, 2011	27.19	27.75	27.07	27.63
3903	NASDAQ	ANDE	Mon, Nov 14, 2011	27.50	27.79	26.95	27.40
3902	NASDAQ	ANDE	Fri, Nov 11, 2011	27.31	27.93	27.00	27.46
3901	NASDAQ	ANDE	Thu, Nov 10, 2011	25.44	27.56	25.30	27.39
3900	NASDAQ	ANDE	Wed, Nov 9, 2011	24.97	25.69	24.20	25.07
3899	NASDAQ	ANDE	Tue, Nov 8, 2011	24.85	25.58	24.04	25.45
3898	NASDAQ	ANDE	Mon, Nov 7, 2011	25.07	25.29	24.33	24.69
3897	NASDAQ	ANDE	Fri, Nov 4, 2011	24.94	25.15	24.71	25.06
3896	NASDAQ	ANDE	Thu, Nov 3, 2011	25.14	25.30	24.47	25.19
3895	NASDAQ	ANDE	Wed, Nov 2, 2011	24.35	25.02	24.31	24.84
3894	NASDAQ	ANDE	Tue, Nov 1, 2011	23.69	24.41	23.67	23.93
3893	NASDAQ	ANDE	Mon, Oct 31, 2011	24.57	25.04	24.27	24.61
3892	NASDAQ	ANDE	Fri, Oct 28, 2011	24.97	25.39	24.21	25.04
3891	NASDAQ	ANDE	Thu, Oct 27, 2011	23.83	25.05	23.34	24.95
3890	NASDAQ	ANDE	Wed, Oct 26, 2011	22.96	23.24	22.64	23.07
3889	NASDAQ	ANDE	Tue, Oct 25, 2011	22.75	23.14	22.50	22.54
3888	NASDAQ	ANDE	Mon, Oct 24, 2011	22.59	22.97	22.33	22.79
3887	NASDAQ	ANDE	Fri, Oct 21, 2011	22.69	22.82	22.18	22.57
3886	NASDAQ	ANDE	Thu, Oct 20, 2011	21.97	22.33	21.67	22.29
3885	NASDAQ	ANDE	Wed, Oct 19, 2011	22.47	22.64	21.85	22.01
3884	NASDAQ	ANDE	Tue, Oct 18, 2011	21.93	22.72	21.61	22.58
3883	NASDAQ	ANDE	Mon, Oct 17, 2011	22.32	22.40	21.79	21.91
3882	NASDAQ	ANDE	Fri, Oct 14, 2011	22.27	22.49	21.83	22.47
3881	NASDAQ	ANDE	Thu, Oct 13, 2011	22.38	22.43	21.87	22.00
3880	NASDAQ	ANDE	Wed, Oct 12, 2011	22.59	22.61	22.27	22.37
3879	NASDAQ	ANDE	Tue, Oct 11, 2011	22.47	22.66	22.14	22.36
3878	NASDAQ	ANDE	Mon, Oct 10, 2011	22.37	22.77	22.19	22.57
3877	NASDAQ	ANDE	Fri, Oct 7, 2011	22.90	23.07	21.89	21.93
3876	NASDAQ	ANDE	Thu, Oct 6, 2011	21.89	22.85	21.89	22.80
3875	NASDAQ	ANDE	Wed, Oct 5, 2011	21.41	22.15	21.33	21.95
3874	NASDAQ	ANDE	Tue, Oct 4, 2011	20.45	21.51	20.03	21.43
3873	NASDAQ	ANDE	Mon, Oct 3, 2011	22.26	22.51	20.37	20.47
3872	NASDAQ	ANDE	Fri, Sep 30, 2011	22.70	23.32	22.41	22.42
3871	NASDAQ	ANDE	Thu, Sep 29, 2011	23.11	23.50	22.75	23.12
3870	NASDAQ	ANDE	Wed, Sep 28, 2011	23.48	23.70	22.57	22.61
3869	NASDAQ	ANDE	Tue, Sep 27, 2011	23.42	24.12	23.21	23.51
3868	NASDAQ	ANDE	Mon, Sep 26, 2011	23.63	23.76	23.01	23.06
3867	NASDAQ	ANDE	Fri, Sep 23, 2011	23.50	23.95	23.26	23.50
3866	NASDAQ	ANDE	Thu, Sep 22, 2011	23.28	23.81	22.92	23.60
3865	NASDAQ	ANDE	Wed, Sep 21, 2011	24.75	24.75	23.91	24.01
3864	NASDAQ	ANDE	Tue, Sep 20, 2011	25.90	26.02	24.71	24.72
3863	NASDAQ	ANDE	Mon, Sep 19, 2011	25.77	26.12	25.51	25.83
3862	NASDAQ	ANDE	Fri, Sep 16, 2011	26.44	26.53	26.00	26.25
3861	NASDAQ	ANDE	Thu, Sep 15, 2011	26.31	26.45	25.69	26.26
3860	NASDAQ	ANDE	Wed, Sep 14, 2011	25.37	26.32	25.16	26.07
3859	NASDAQ	ANDE	Tue, Sep 13, 2011	24.62	25.24	24.43	25.18
3858	NASDAQ	ANDE	Mon, Sep 12, 2011	23.35	24.64	23.35	24.61
3857	NASDAQ	ANDE	Fri, Sep 9, 2011	24.28	24.41	23.36	23.74
3856	NASDAQ	ANDE	Thu, Sep 8, 2011	25.03	25.35	24.39	24.43
3855	NASDAQ	ANDE	Wed, Sep 7, 2011	24.97	25.33	24.79	25.23
3854	NASDAQ	ANDE	Tue, Sep 6, 2011	24.43	24.65	24.17	24.59
3853	NASDAQ	ANDE	Fri, Sep 2, 2011	25.29	25.71	24.83	25.00
3852	NASDAQ	ANDE	Thu, Sep 1, 2011	26.75	27.27	25.66	25.82
3851	NASDAQ	ANDE	Wed, Aug 31, 2011	26.78	26.97	26.37	26.81
3850	NASDAQ	ANDE	Tue, Aug 30, 2011	26.61	26.99	26.07	26.55
3849	NASDAQ	ANDE	Mon, Aug 29, 2011	25.67	26.82	25.67	26.75
3848	NASDAQ	ANDE	Fri, Aug 26, 2011	24.74	25.47	24.43	25.39
3847	NASDAQ	ANDE	Thu, Aug 25, 2011	25.71	25.94	24.89	25.07
3846	NASDAQ	ANDE	Wed, Aug 24, 2011	25.73	26.26	25.27	25.50
3845	NASDAQ	ANDE	Tue, Aug 23, 2011	25.23	25.93	24.93	25.85
3844	NASDAQ	ANDE	Mon, Aug 22, 2011	26.09	26.18	25.11	25.23
3843	NASDAQ	ANDE	Fri, Aug 19, 2011	24.99	26.01	24.99	25.59
3842	NASDAQ	ANDE	Thu, Aug 18, 2011	25.49	25.93	24.93	25.60
3841	NASDAQ	ANDE	Wed, Aug 17, 2011	26.45	26.59	25.97	26.24
3840	NASDAQ	ANDE	Tue, Aug 16, 2011	26.14	26.48	25.93	26.31
3839	NASDAQ	ANDE	Mon, Aug 15, 2011	26.55	26.95	26.27	26.59
3838	NASDAQ	ANDE	Fri, Aug 12, 2011	27.08	27.39	25.99	26.28
3837	NASDAQ	ANDE	Thu, Aug 11, 2011	26.20	27.12	26.09	26.71
3836	NASDAQ	ANDE	Wed, Aug 10, 2011	25.37	26.69	25.37	25.97
3835	NASDAQ	ANDE	Tue, Aug 9, 2011	25.83	26.33	24.51	26.15
3834	NASDAQ	ANDE	Mon, Aug 8, 2011	25.00	26.52	24.33	25.15
3833	NASDAQ	ANDE	Fri, Aug 5, 2011	24.34	26.12	23.78	26.04
3832	NASDAQ	ANDE	Thu, Aug 4, 2011	26.33	27.32	23.91	24.12
3831	NASDAQ	ANDE	Wed, Aug 3, 2011	26.16	26.16	25.47	25.66
3830	NASDAQ	ANDE	Tue, Aug 2, 2011	26.96	27.21	26.04	26.05
3829	NASDAQ	ANDE	Mon, Aug 1, 2011	27.86	28.00	26.96	27.23
3828	NASDAQ	ANDE	Fri, Jul 29, 2011	27.05	27.73	26.77	27.43
3827	NASDAQ	ANDE	Thu, Jul 28, 2011	27.60	28.07	27.47	27.53
3826	NASDAQ	ANDE	Wed, Jul 27, 2011	28.42	28.48	27.59	27.68
3825	NASDAQ	ANDE	Tue, Jul 26, 2011	28.73	29.01	28.39	28.59
3824	NASDAQ	ANDE	Mon, Jul 25, 2011	28.98	29.33	28.78	28.81
3823	NASDAQ	ANDE	Fri, Jul 22, 2011	29.15	29.23	28.82	29.17
3822	NASDAQ	ANDE	Thu, Jul 21, 2011	29.00	29.31	28.75	29.07
3821	NASDAQ	ANDE	Wed, Jul 20, 2011	28.49	29.02	28.09	28.97
3820	NASDAQ	ANDE	Tue, Jul 19, 2011	27.30	28.37	27.22	28.37
3819	NASDAQ	ANDE	Mon, Jul 18, 2011	27.61	27.69	27.03	27.03
3818	NASDAQ	ANDE	Fri, Jul 15, 2011	27.89	28.09	27.62	27.84
3817	NASDAQ	ANDE	Thu, Jul 14, 2011	28.19	28.80	27.79	27.79
3816	NASDAQ	ANDE	Wed, Jul 13, 2011	28.02	28.29	27.97	28.15
3815	NASDAQ	ANDE	Tue, Jul 12, 2011	27.87	28.26	27.86	27.97
3814	NASDAQ	ANDE	Mon, Jul 11, 2011	28.38	28.69	27.93	28.02
3813	NASDAQ	ANDE	Fri, Jul 8, 2011	28.68	28.94	28.67	28.83
3812	NASDAQ	ANDE	Thu, Jul 7, 2011	28.81	29.32	28.65	29.14
3811	NASDAQ	ANDE	Wed, Jul 6, 2011	28.90	28.99	28.59	28.65
3810	NASDAQ	ANDE	Tue, Jul 5, 2011	28.11	28.85	28.11	28.84
3809	NASDAQ	ANDE	Fri, Jul 1, 2011	28.12	28.33	27.77	28.19
3808	NASDAQ	ANDE	Thu, Jun 30, 2011	27.84	28.26	27.52	28.17
3807	NASDAQ	ANDE	Wed, Jun 29, 2011	27.55	27.91	27.23	27.73
3806	NASDAQ	ANDE	Tue, Jun 28, 2011	26.99	27.49	26.95	27.48
3805	NASDAQ	ANDE	Mon, Jun 27, 2011	26.69	26.93	26.54	26.87
3804	NASDAQ	ANDE	Fri, Jun 24, 2011	26.84	27.04	26.45	26.55
3803	NASDAQ	ANDE	Thu, Jun 23, 2011	26.35	26.84	26.21	26.83
3802	NASDAQ	ANDE	Wed, Jun 22, 2011	26.57	26.93	26.39	26.76
3801	NASDAQ	ANDE	Tue, Jun 21, 2011	25.63	26.77	25.55	26.68
3800	NASDAQ	ANDE	Mon, Jun 20, 2011	25.18	25.73	25.17	25.51
3799	NASDAQ	ANDE	Fri, Jun 17, 2011	25.63	25.83	25.17	25.23
3798	NASDAQ	ANDE	Thu, Jun 16, 2011	25.74	25.93	25.15	25.44
3797	NASDAQ	ANDE	Wed, Jun 15, 2011	25.97	26.26	25.39	25.64
3796	NASDAQ	ANDE	Tue, Jun 14, 2011	25.53	26.71	25.47	26.32
3795	NASDAQ	ANDE	Mon, Jun 13, 2011	25.50	25.55	25.09	25.13
3794	NASDAQ	ANDE	Fri, Jun 10, 2011	25.41	25.67	25.08	25.42
3793	NASDAQ	ANDE	Thu, Jun 9, 2011	26.01	26.11	25.51	25.59
3792	NASDAQ	ANDE	Wed, Jun 8, 2011	26.44	26.79	26.01	26.11
3791	NASDAQ	ANDE	Tue, Jun 7, 2011	27.14	27.21	26.53	26.60
3790	NASDAQ	ANDE	Mon, Jun 6, 2011	27.07	27.32	26.77	26.88
3789	NASDAQ	ANDE	Fri, Jun 3, 2011	27.52	27.67	27.05	27.14
3788	NASDAQ	ANDE	Thu, Jun 2, 2011	28.07	28.23	27.72	27.85
3787	NASDAQ	ANDE	Wed, Jun 1, 2011	28.89	28.94	28.00	28.07
3786	NASDAQ	ANDE	Tue, May 31, 2011	29.54	29.95	28.67	28.89
3785	NASDAQ	ANDE	Fri, May 27, 2011	28.82	29.33	28.71	29.29
3784	NASDAQ	ANDE	Thu, May 26, 2011	28.35	28.75	27.98	28.59
3783	NASDAQ	ANDE	Wed, May 25, 2011	27.69	28.57	27.69	28.42
3782	NASDAQ	ANDE	Tue, May 24, 2011	27.90	28.02	27.50	27.67
3781	NASDAQ	ANDE	Mon, May 23, 2011	27.67	28.09	27.67	27.70
3780	NASDAQ	ANDE	Fri, May 20, 2011	28.50	28.79	28.02	28.27
3779	NASDAQ	ANDE	Thu, May 19, 2011	29.51	29.53	28.33	28.51
3778	NASDAQ	ANDE	Wed, May 18, 2011	28.17	29.15	27.74	29.15
3777	NASDAQ	ANDE	Tue, May 17, 2011	27.73	28.19	27.52	28.06
3776	NASDAQ	ANDE	Mon, May 16, 2011	28.58	28.77	27.84	27.86
3775	NASDAQ	ANDE	Fri, May 13, 2011	29.19	29.46	28.25	28.63
3774	NASDAQ	ANDE	Thu, May 12, 2011	28.87	29.24	28.29	29.15
3773	NASDAQ	ANDE	Wed, May 11, 2011	30.36	30.36	28.85	29.01
3772	NASDAQ	ANDE	Tue, May 10, 2011	31.01	31.20	30.32	30.49
3771	NASDAQ	ANDE	Mon, May 9, 2011	30.97	31.11	30.48	30.84
3770	NASDAQ	ANDE	Fri, May 6, 2011	30.72	31.01	30.22	30.97
3769	NASDAQ	ANDE	Thu, May 5, 2011	30.85	31.11	29.47	30.37
3768	NASDAQ	ANDE	Wed, May 4, 2011	32.29	32.58	31.00	31.64
3767	NASDAQ	ANDE	Tue, May 3, 2011	32.65	32.65	31.77	32.05
3766	NASDAQ	ANDE	Mon, May 2, 2011	33.29	33.29	32.44	32.61
3765	NASDAQ	ANDE	Fri, Apr 29, 2011	32.86	33.30	32.71	33.10
3764	NASDAQ	ANDE	Thu, Apr 28, 2011	32.57	32.84	32.37	32.71
3763	NASDAQ	ANDE	Wed, Apr 27, 2011	32.87	33.15	32.33	32.66
3762	NASDAQ	ANDE	Tue, Apr 26, 2011	32.33	33.12	32.06	32.73
3761	NASDAQ	ANDE	Mon, Apr 25, 2011	32.65	32.74	32.00	32.24
3760	NASDAQ	ANDE	Thu, Apr 21, 2011	32.79	32.90	32.37	32.57
3759	NASDAQ	ANDE	Wed, Apr 20, 2011	32.70	33.33	32.33	32.45
3758	NASDAQ	ANDE	Tue, Apr 19, 2011	31.53	32.05	31.34	32.01
3757	NASDAQ	ANDE	Mon, Apr 18, 2011	31.23	31.40	30.59	31.34
3756	NASDAQ	ANDE	Fri, Apr 15, 2011	31.61	31.85	31.26	31.83
3755	NASDAQ	ANDE	Thu, Apr 14, 2011	30.99	31.87	30.67	31.74
3754	NASDAQ	ANDE	Wed, Apr 13, 2011	31.79	31.79	30.91	31.13
3753	NASDAQ	ANDE	Tue, Apr 12, 2011	31.89	31.89	31.14	31.59
3752	NASDAQ	ANDE	Mon, Apr 11, 2011	32.26	32.75	31.67	32.06
3751	NASDAQ	ANDE	Fri, Apr 8, 2011	32.53	33.27	31.95	32.07
3750	NASDAQ	ANDE	Thu, Apr 7, 2011	32.93	33.13	32.25	32.28
3749	NASDAQ	ANDE	Wed, Apr 6, 2011	33.33	33.45	32.67	32.88
3748	NASDAQ	ANDE	Tue, Apr 5, 2011	32.97	33.33	32.81	33.17
3747	NASDAQ	ANDE	Mon, Apr 4, 2011	33.10	33.16	32.72	32.96
3746	NASDAQ	ANDE	Fri, Apr 1, 2011	32.79	32.96	32.33	32.89
3745	NASDAQ	ANDE	Thu, Mar 31, 2011	31.85	32.54	31.71	32.48
3744	NASDAQ	ANDE	Wed, Mar 30, 2011	31.07	31.87	30.42	31.72
3743	NASDAQ	ANDE	Tue, Mar 29, 2011	30.59	31.05	30.59	31.04
3742	NASDAQ	ANDE	Mon, Mar 28, 2011	30.79	31.10	30.53	30.56
3741	NASDAQ	ANDE	Fri, Mar 25, 2011	31.43	31.61	30.55	30.59
3740	NASDAQ	ANDE	Thu, Mar 24, 2011	31.16	31.57	30.83	31.17
3739	NASDAQ	ANDE	Wed, Mar 23, 2011	30.77	31.17	30.17	30.79
3738	NASDAQ	ANDE	Tue, Mar 22, 2011	31.27	31.83	30.87	30.88
3737	NASDAQ	ANDE	Mon, Mar 21, 2011	30.75	31.43	30.67	31.13
3736	NASDAQ	ANDE	Fri, Mar 18, 2011	30.43	30.79	30.19	30.23
3735	NASDAQ	ANDE	Thu, Mar 17, 2011	30.34	30.78	29.98	29.98
3734	NASDAQ	ANDE	Wed, Mar 16, 2011	30.25	30.43	29.45	29.75
3733	NASDAQ	ANDE	Tue, Mar 15, 2011	29.66	30.43	28.79	30.19
3732	NASDAQ	ANDE	Mon, Mar 14, 2011	30.79	31.13	30.37	30.53
3731	NASDAQ	ANDE	Fri, Mar 11, 2011	30.89	31.34	30.41	31.16
3730	NASDAQ	ANDE	Thu, Mar 10, 2011	31.07	31.57	30.25	31.23
3729	NASDAQ	ANDE	Wed, Mar 9, 2011	32.33	32.46	31.55	31.58
3728	NASDAQ	ANDE	Tue, Mar 8, 2011	31.65	32.67	30.95	32.43
3727	NASDAQ	ANDE	Mon, Mar 7, 2011	33.62	34.15	31.52	31.62
3726	NASDAQ	ANDE	Fri, Mar 4, 2011	32.33	33.59	32.24	33.44
3725	NASDAQ	ANDE	Thu, Mar 3, 2011	32.11	32.74	31.98	32.24
3724	NASDAQ	ANDE	Wed, Mar 2, 2011	31.71	31.89	31.29	31.59
3723	NASDAQ	ANDE	Tue, Mar 1, 2011	32.32	32.54	31.72	31.87
3722	NASDAQ	ANDE	Mon, Feb 28, 2011	32.73	32.79	31.83	32.00
3721	NASDAQ	ANDE	Fri, Feb 25, 2011	31.27	32.54	31.27	32.47
3720	NASDAQ	ANDE	Thu, Feb 24, 2011	31.21	31.61	30.70	31.14
3719	NASDAQ	ANDE	Wed, Feb 23, 2011	31.21	31.58	30.59	31.08
3718	NASDAQ	ANDE	Tue, Feb 22, 2011	31.55	31.74	30.52	31.21
3717	NASDAQ	ANDE	Fri, Feb 18, 2011	32.74	32.74	31.72	32.00
3716	NASDAQ	ANDE	Thu, Feb 17, 2011	32.57	32.99	32.28	32.54
3715	NASDAQ	ANDE	Wed, Feb 16, 2011	32.07	32.79	32.07	32.55
3714	NASDAQ	ANDE	Tue, Feb 15, 2011	32.70	32.72	31.71	31.83
3713	NASDAQ	ANDE	Mon, Feb 14, 2011	31.57	33.50	31.41	32.78
3712	NASDAQ	ANDE	Fri, Feb 11, 2011	30.33	31.50	30.21	31.41
3711	NASDAQ	ANDE	Thu, Feb 10, 2011	28.84	30.82	28.84	30.40
3710	NASDAQ	ANDE	Wed, Feb 9, 2011	29.86	30.79	29.21	29.79
3709	NASDAQ	ANDE	Tue, Feb 8, 2011	27.29	27.29	26.70	27.10
3708	NASDAQ	ANDE	Mon, Feb 7, 2011	27.07	27.50	26.86	27.24
3707	NASDAQ	ANDE	Fri, Feb 4, 2011	27.49	27.49	26.85	27.02
3706	NASDAQ	ANDE	Thu, Feb 3, 2011	27.23	27.47	26.83	27.09
3705	NASDAQ	ANDE	Wed, Feb 2, 2011	27.21	27.44	26.97	27.29
3704	NASDAQ	ANDE	Tue, Feb 1, 2011	26.11	27.53	26.11	27.21
3703	NASDAQ	ANDE	Mon, Jan 31, 2011	26.33	26.49	25.85	25.85
3702	NASDAQ	ANDE	Fri, Jan 28, 2011	26.90	26.90	26.03	26.06
3701	NASDAQ	ANDE	Thu, Jan 27, 2011	26.40	27.09	26.24	26.95
3700	NASDAQ	ANDE	Wed, Jan 26, 2011	26.17	26.44	26.07	26.24
3699	NASDAQ	ANDE	Tue, Jan 25, 2011	25.72	26.15	25.67	26.02
3698	NASDAQ	ANDE	Mon, Jan 24, 2011	25.27	25.87	24.95	25.75
3697	NASDAQ	ANDE	Fri, Jan 21, 2011	26.15	26.22	25.11	25.27
3696	NASDAQ	ANDE	Thu, Jan 20, 2011	25.95	26.09	25.37	25.93
3695	NASDAQ	ANDE	Wed, Jan 19, 2011	27.20	27.29	25.99	26.19
3694	NASDAQ	ANDE	Tue, Jan 18, 2011	26.55	27.28	26.55	27.10
3693	NASDAQ	ANDE	Fri, Jan 14, 2011	26.99	27.09	26.55	26.91
3692	NASDAQ	ANDE	Thu, Jan 13, 2011	26.67	27.32	26.53	26.89
3691	NASDAQ	ANDE	Wed, Jan 12, 2011	26.31	26.66	26.08	26.59
3690	NASDAQ	ANDE	Tue, Jan 11, 2011	25.73	26.23	25.56	25.92
3689	NASDAQ	ANDE	Mon, Jan 10, 2011	24.96	25.69	24.71	25.55
3688	NASDAQ	ANDE	Fri, Jan 7, 2011	25.65	25.65	25.04	25.18
3687	NASDAQ	ANDE	Thu, Jan 6, 2011	25.48	25.77	25.09	25.49
3686	NASDAQ	ANDE	Wed, Jan 5, 2011	24.94	25.50	24.90	25.39
3685	NASDAQ	ANDE	Tue, Jan 4, 2011	24.96	25.00	24.30	24.99
3684	NASDAQ	ANDE	Mon, Jan 3, 2011	24.51	25.03	24.51	24.87
3683	NASDAQ	ANDE	Fri, Dec 31, 2010	24.25	24.66	24.17	24.23
3682	NASDAQ	ANDE	Thu, Dec 30, 2010	24.73	24.85	24.14	24.21
3681	NASDAQ	ANDE	Wed, Dec 29, 2010	25.05	25.59	24.68	24.81
3680	NASDAQ	ANDE	Tue, Dec 28, 2010	23.87	25.06	23.62	24.84
3679	NASDAQ	ANDE	Mon, Dec 27, 2010	23.36	23.85	23.29	23.79
3678	NASDAQ	ANDE	Thu, Dec 23, 2010	23.22	23.47	23.21	23.31
3677	NASDAQ	ANDE	Wed, Dec 22, 2010	23.33	23.37	22.95	23.09
3676	NASDAQ	ANDE	Tue, Dec 21, 2010	23.03	23.35	22.81	23.35
3675	NASDAQ	ANDE	Mon, Dec 20, 2010	23.27	23.59	22.97	22.98
3674	NASDAQ	ANDE	Fri, Dec 17, 2010	22.87	23.41	22.74	23.16
3673	NASDAQ	ANDE	Thu, Dec 16, 2010	23.39	23.39	22.83	22.90
3672	NASDAQ	ANDE	Wed, Dec 15, 2010	23.49	23.93	23.35	23.43
3671	NASDAQ	ANDE	Tue, Dec 14, 2010	23.73	23.86	23.21	23.46
3670	NASDAQ	ANDE	Mon, Dec 13, 2010	24.35	24.48	23.67	23.69
3669	NASDAQ	ANDE	Fri, Dec 10, 2010	23.81	24.25	23.49	24.19
3668	NASDAQ	ANDE	Thu, Dec 9, 2010	24.79	24.79	23.70	23.73
3667	NASDAQ	ANDE	Wed, Dec 8, 2010	24.07	24.68	23.95	24.53
3666	NASDAQ	ANDE	Tue, Dec 7, 2010	25.30	25.33	23.95	24.03
3665	NASDAQ	ANDE	Mon, Dec 6, 2010	24.00	24.95	23.97	24.79
3664	NASDAQ	ANDE	Fri, Dec 3, 2010	23.16	23.71	22.87	23.67
3663	NASDAQ	ANDE	Thu, Dec 2, 2010	22.95	23.55	22.95	23.23
3662	NASDAQ	ANDE	Wed, Dec 1, 2010	21.91	22.57	21.80	22.43
3661	NASDAQ	ANDE	Tue, Nov 30, 2010	21.73	21.91	21.34	21.59
3660	NASDAQ	ANDE	Mon, Nov 29, 2010	22.44	22.65	21.82	22.01
3659	NASDAQ	ANDE	Fri, Nov 26, 2010	22.79	22.98	22.64	22.65
3658	NASDAQ	ANDE	Wed, Nov 24, 2010	22.63	22.92	22.43	22.81
3657	NASDAQ	ANDE	Tue, Nov 23, 2010	22.63	22.66	22.07	22.36
3656	NASDAQ	ANDE	Mon, Nov 22, 2010	23.25	23.48	22.61	22.81
3655	NASDAQ	ANDE	Fri, Nov 19, 2010	22.53	23.33	22.04	23.20
3654	NASDAQ	ANDE	Thu, Nov 18, 2010	22.21	22.83	22.11	22.52
3653	NASDAQ	ANDE	Wed, Nov 17, 2010	22.07	22.08	21.76	21.89
3652	NASDAQ	ANDE	Tue, Nov 16, 2010	22.41	22.65	21.83	22.02
3651	NASDAQ	ANDE	Mon, Nov 15, 2010	22.32	22.80	22.04	22.63
3650	NASDAQ	ANDE	Fri, Nov 12, 2010	23.09	23.23	22.10	22.16
3649	NASDAQ	ANDE	Thu, Nov 11, 2010	23.31	23.34	22.79	23.33
3648	NASDAQ	ANDE	Wed, Nov 10, 2010	23.99	23.99	23.09	23.41
3647	NASDAQ	ANDE	Tue, Nov 9, 2010	24.93	24.93	23.67	23.87
3646	NASDAQ	ANDE	Mon, Nov 8, 2010	24.20	24.81	24.11	24.75
3645	NASDAQ	ANDE	Fri, Nov 5, 2010	25.27	25.43	24.26	24.31
3644	NASDAQ	ANDE	Thu, Nov 4, 2010	24.84	25.99	24.20	25.39
3643	NASDAQ	ANDE	Wed, Nov 3, 2010	26.73	26.73	25.12	25.21
3642	NASDAQ	ANDE	Tue, Nov 2, 2010	26.21	26.70	26.15	26.66
3641	NASDAQ	ANDE	Mon, Nov 1, 2010	26.23	26.38	25.80	26.05
3640	NASDAQ	ANDE	Fri, Oct 29, 2010	26.13	26.47	25.89	26.25
3639	NASDAQ	ANDE	Thu, Oct 28, 2010	26.40	26.64	26.05	26.07
3638	NASDAQ	ANDE	Wed, Oct 27, 2010	26.35	26.38	25.80	26.19
3637	NASDAQ	ANDE	Tue, Oct 26, 2010	26.75	26.80	26.35	26.38
3636	NASDAQ	ANDE	Mon, Oct 25, 2010	26.74	27.07	26.67	26.91
3635	NASDAQ	ANDE	Fri, Oct 22, 2010	26.51	26.69	26.27	26.45
3634	NASDAQ	ANDE	Thu, Oct 21, 2010	26.89	27.13	26.02	26.43
3633	NASDAQ	ANDE	Wed, Oct 20, 2010	26.59	26.90	26.47	26.72
3632	NASDAQ	ANDE	Tue, Oct 19, 2010	26.50	27.23	26.24	26.43
3631	NASDAQ	ANDE	Mon, Oct 18, 2010	27.49	27.69	27.33	27.41
3630	NASDAQ	ANDE	Fri, Oct 15, 2010	28.27	28.29	27.19	27.37
3629	NASDAQ	ANDE	Thu, Oct 14, 2010	26.77	27.63	26.77	27.47
3628	NASDAQ	ANDE	Wed, Oct 13, 2010	26.43	27.01	26.18	26.74
3627	NASDAQ	ANDE	Tue, Oct 12, 2010	26.37	26.50	26.10	26.22
3626	NASDAQ	ANDE	Mon, Oct 11, 2010	26.60	26.87	26.30	26.30
3625	NASDAQ	ANDE	Fri, Oct 8, 2010	25.64	26.82	25.64	26.53
3624	NASDAQ	ANDE	Thu, Oct 7, 2010	25.86	25.90	25.49	25.56
3623	NASDAQ	ANDE	Wed, Oct 6, 2010	25.87	26.16	25.59	25.67
3622	NASDAQ	ANDE	Tue, Oct 5, 2010	25.49	25.93	25.19	25.85
3621	NASDAQ	ANDE	Mon, Oct 4, 2010	25.67	25.71	25.03	25.19
3620	NASDAQ	ANDE	Fri, Oct 1, 2010	25.26	25.80	25.25	25.77
3619	NASDAQ	ANDE	Thu, Sep 30, 2010	25.67	25.85	24.73	25.27
3618	NASDAQ	ANDE	Wed, Sep 29, 2010	26.15	26.27	25.53	25.61
3617	NASDAQ	ANDE	Tue, Sep 28, 2010	26.54	26.66	25.79	26.34
3616	NASDAQ	ANDE	Mon, Sep 27, 2010	26.77	26.77	26.28	26.53
3615	NASDAQ	ANDE	Fri, Sep 24, 2010	26.14	26.73	25.97	26.73
3614	NASDAQ	ANDE	Thu, Sep 23, 2010	26.53	26.59	25.84	25.88
3613	NASDAQ	ANDE	Wed, Sep 22, 2010	26.20	26.77	26.13	26.75
3612	NASDAQ	ANDE	Tue, Sep 21, 2010	26.28	26.60	25.90	26.34
3611	NASDAQ	ANDE	Mon, Sep 20, 2010	25.91	26.30	25.50	26.26
3610	NASDAQ	ANDE	Fri, Sep 17, 2010	26.23	26.33	25.78	25.95
3609	NASDAQ	ANDE	Thu, Sep 16, 2010	26.15	26.50	25.87	26.00
3608	NASDAQ	ANDE	Wed, Sep 15, 2010	25.13	26.40	25.08	26.24
3607	NASDAQ	ANDE	Tue, Sep 14, 2010	24.99	25.73	24.99	25.07
3606	NASDAQ	ANDE	Mon, Sep 13, 2010	24.73	25.11	24.61	24.97
3605	NASDAQ	ANDE	Fri, Sep 10, 2010	24.10	24.60	24.10	24.51
3604	NASDAQ	ANDE	Thu, Sep 9, 2010	24.19	24.29	23.88	24.07
3603	NASDAQ	ANDE	Wed, Sep 8, 2010	24.77	24.92	23.62	23.83
3602	NASDAQ	ANDE	Tue, Sep 7, 2010	24.93	24.93	24.48	24.66
3601	NASDAQ	ANDE	Fri, Sep 3, 2010	24.65	25.03	24.57	25.01
3600	NASDAQ	ANDE	Thu, Sep 2, 2010	24.40	24.59	24.15	24.39
3599	NASDAQ	ANDE	Wed, Sep 1, 2010	24.24	24.51	24.00	24.37
3598	NASDAQ	ANDE	Tue, Aug 31, 2010	23.85	24.34	23.60	23.92
3597	NASDAQ	ANDE	Mon, Aug 30, 2010	24.77	24.96	23.93	23.93
3596	NASDAQ	ANDE	Fri, Aug 27, 2010	24.61	24.71	24.09	24.68
3595	NASDAQ	ANDE	Thu, Aug 26, 2010	24.97	25.09	23.97	24.37
3594	NASDAQ	ANDE	Wed, Aug 25, 2010	24.50	24.99	24.25	24.83
3593	NASDAQ	ANDE	Tue, Aug 24, 2010	23.99	24.86	23.82	24.63
3592	NASDAQ	ANDE	Mon, Aug 23, 2010	24.12	24.33	23.75	23.81
3591	NASDAQ	ANDE	Fri, Aug 20, 2010	24.10	24.15	23.56	23.91
3590	NASDAQ	ANDE	Thu, Aug 19, 2010	24.68	24.76	24.14	24.23
3589	NASDAQ	ANDE	Wed, Aug 18, 2010	24.41	24.72	23.91	24.61
3588	NASDAQ	ANDE	Tue, Aug 17, 2010	24.00	24.65	23.99	24.55
3587	NASDAQ	ANDE	Mon, Aug 16, 2010	23.68	24.03	23.45	23.83
3586	NASDAQ	ANDE	Fri, Aug 13, 2010	23.83	24.10	23.57	23.83
3585	NASDAQ	ANDE	Thu, Aug 12, 2010	23.93	24.47	23.70	23.81
3584	NASDAQ	ANDE	Wed, Aug 11, 2010	24.26	24.60	24.05	24.13
3583	NASDAQ	ANDE	Tue, Aug 10, 2010	24.90	25.14	24.55	24.79
3582	NASDAQ	ANDE	Mon, Aug 9, 2010	25.29	25.29	24.26	24.88
3581	NASDAQ	ANDE	Fri, Aug 6, 2010	24.66	26.13	24.25	25.06
3580	NASDAQ	ANDE	Thu, Aug 5, 2010	22.91	24.29	22.73	24.17
3579	NASDAQ	ANDE	Wed, Aug 4, 2010	22.89	23.25	22.68	23.10
3578	NASDAQ	ANDE	Tue, Aug 3, 2010	23.03	23.35	22.75	22.84
3577	NASDAQ	ANDE	Mon, Aug 2, 2010	23.25	23.39	22.89	23.17
3576	NASDAQ	ANDE	Fri, Jul 30, 2010	22.67	23.22	22.41	22.91
3575	NASDAQ	ANDE	Thu, Jul 29, 2010	22.98	23.13	22.48	22.97
3574	NASDAQ	ANDE	Wed, Jul 28, 2010	22.83	23.13	22.65	22.91
3573	NASDAQ	ANDE	Tue, Jul 27, 2010	23.54	23.67	22.77	22.91
3572	NASDAQ	ANDE	Mon, Jul 26, 2010	23.23	23.36	23.00	23.35
3571	NASDAQ	ANDE	Fri, Jul 23, 2010	22.81	23.33	22.61	23.11
3570	NASDAQ	ANDE	Thu, Jul 22, 2010	22.53	22.91	22.45	22.83
3569	NASDAQ	ANDE	Wed, Jul 21, 2010	22.57	22.65	22.15	22.23
3568	NASDAQ	ANDE	Tue, Jul 20, 2010	21.94	22.43	21.73	22.39
3567	NASDAQ	ANDE	Mon, Jul 19, 2010	21.99	22.18	21.68	22.16
3566	NASDAQ	ANDE	Fri, Jul 16, 2010	21.91	22.10	21.59	21.87
3565	NASDAQ	ANDE	Thu, Jul 15, 2010	22.50	22.50	21.83	22.09
3564	NASDAQ	ANDE	Wed, Jul 14, 2010	22.60	22.60	22.13	22.41
3563	NASDAQ	ANDE	Tue, Jul 13, 2010	22.31	22.78	21.86	22.70
3562	NASDAQ	ANDE	Mon, Jul 12, 2010	22.41	22.88	22.00	22.03
3561	NASDAQ	ANDE	Fri, Jul 9, 2010	21.77	22.58	21.64	22.56
3560	NASDAQ	ANDE	Thu, Jul 8, 2010	21.82	21.87	21.48	21.86
3559	NASDAQ	ANDE	Wed, Jul 7, 2010	21.11	21.68	20.85	21.61
3558	NASDAQ	ANDE	Tue, Jul 6, 2010	21.75	22.27	21.04	21.11
3557	NASDAQ	ANDE	Fri, Jul 2, 2010	21.86	21.86	21.31	21.49
3556	NASDAQ	ANDE	Thu, Jul 1, 2010	21.72	21.88	21.22	21.69
3555	NASDAQ	ANDE	Wed, Jun 30, 2010	21.84	22.03	21.35	21.73
3554	NASDAQ	ANDE	Tue, Jun 29, 2010	22.87	23.04	21.69	21.91
3553	NASDAQ	ANDE	Mon, Jun 28, 2010	23.67	23.73	23.17	23.27
3552	NASDAQ	ANDE	Fri, Jun 25, 2010	23.11	23.69	22.71	23.67
3551	NASDAQ	ANDE	Thu, Jun 24, 2010	23.29	23.47	22.91	23.10
3550	NASDAQ	ANDE	Wed, Jun 23, 2010	22.89	23.49	22.71	23.33
3549	NASDAQ	ANDE	Tue, Jun 22, 2010	22.87	23.77	22.71	22.84
3548	NASDAQ	ANDE	Mon, Jun 21, 2010	23.47	24.25	22.65	22.83
3547	NASDAQ	ANDE	Fri, Jun 18, 2010	22.23	22.92	22.13	22.77
3546	NASDAQ	ANDE	Thu, Jun 17, 2010	22.53	22.59	22.13	22.17
3545	NASDAQ	ANDE	Wed, Jun 16, 2010	22.41	22.73	21.96	22.51
3544	NASDAQ	ANDE	Tue, Jun 15, 2010	21.91	22.68	21.86	22.60
3543	NASDAQ	ANDE	Mon, Jun 14, 2010	21.25	21.91	21.25	21.89
3542	NASDAQ	ANDE	Fri, Jun 11, 2010	20.36	21.00	20.29	21.00
3541	NASDAQ	ANDE	Thu, Jun 10, 2010	20.64	20.70	20.20	20.49
3540	NASDAQ	ANDE	Wed, Jun 9, 2010	20.27	20.69	19.93	20.31
3539	NASDAQ	ANDE	Tue, Jun 8, 2010	20.77	21.09	20.08	20.11
3538	NASDAQ	ANDE	Mon, Jun 7, 2010	21.37	21.39	20.59	20.65
3537	NASDAQ	ANDE	Fri, Jun 4, 2010	21.94	22.37	21.22	21.34
3536	NASDAQ	ANDE	Thu, Jun 3, 2010	21.98	22.51	21.97	22.44
3535	NASDAQ	ANDE	Wed, Jun 2, 2010	22.11	22.14	21.49	22.10
3534	NASDAQ	ANDE	Tue, Jun 1, 2010	21.85	22.99	21.85	22.13
3533	NASDAQ	ANDE	Fri, May 28, 2010	22.49	22.49	21.61	21.82
3532	NASDAQ	ANDE	Thu, May 27, 2010	21.47	22.67	21.47	22.56
3531	NASDAQ	ANDE	Wed, May 26, 2010	21.37	21.57	20.87	21.18
3530	NASDAQ	ANDE	Tue, May 25, 2010	20.82	21.31	20.24	21.19
3529	NASDAQ	ANDE	Mon, May 24, 2010	21.53	21.71	21.03	21.10
3528	NASDAQ	ANDE	Fri, May 21, 2010	21.00	22.05	20.95	21.48
3527	NASDAQ	ANDE	Thu, May 20, 2010	22.34	22.34	21.05	21.24
3526	NASDAQ	ANDE	Wed, May 19, 2010	22.98	22.98	22.45	22.51
3525	NASDAQ	ANDE	Tue, May 18, 2010	23.51	23.67	23.04	23.11
3524	NASDAQ	ANDE	Mon, May 17, 2010	23.37	23.49	22.96	23.45
3523	NASDAQ	ANDE	Fri, May 14, 2010	23.73	23.73	23.07	23.33
3522	NASDAQ	ANDE	Thu, May 13, 2010	23.53	24.23	23.53	23.85
3521	NASDAQ	ANDE	Wed, May 12, 2010	23.62	23.83	23.22	23.67
3520	NASDAQ	ANDE	Tue, May 11, 2010	22.79	23.89	22.79	23.64
3519	NASDAQ	ANDE	Mon, May 10, 2010	23.29	23.41	22.63	22.89
3518	NASDAQ	ANDE	Fri, May 7, 2010	23.52	23.93	22.35	22.68
3517	NASDAQ	ANDE	Thu, May 6, 2010	24.10	24.15	22.33	23.55
3516	NASDAQ	ANDE	Wed, May 5, 2010	23.78	24.45	23.41	24.13
3515	NASDAQ	ANDE	Tue, May 4, 2010	24.35	25.33	24.05	24.41
3514	NASDAQ	ANDE	Mon, May 3, 2010	24.15	24.79	24.09	24.67
3513	NASDAQ	ANDE	Fri, Apr 30, 2010	24.13	24.82	23.94	24.09
3512	NASDAQ	ANDE	Thu, Apr 29, 2010	23.99	24.79	23.89	24.79
3511	NASDAQ	ANDE	Wed, Apr 28, 2010	23.80	24.07	23.51	23.93
3510	NASDAQ	ANDE	Tue, Apr 27, 2010	23.61	24.13	23.33	23.67
3509	NASDAQ	ANDE	Mon, Apr 26, 2010	23.33	23.75	23.24	23.65
3508	NASDAQ	ANDE	Fri, Apr 23, 2010	22.85	23.47	22.58	23.33
3507	NASDAQ	ANDE	Thu, Apr 22, 2010	22.37	22.87	22.33	22.77
3506	NASDAQ	ANDE	Wed, Apr 21, 2010	22.50	22.63	22.37	22.50
3505	NASDAQ	ANDE	Tue, Apr 20, 2010	22.59	23.03	22.39	22.49
3504	NASDAQ	ANDE	Mon, Apr 19, 2010	23.13	23.30	22.24	22.43
3503	NASDAQ	ANDE	Fri, Apr 16, 2010	23.17	23.51	22.81	23.21
3502	NASDAQ	ANDE	Thu, Apr 15, 2010	22.70	23.25	22.56	23.11
3501	NASDAQ	ANDE	Wed, Apr 14, 2010	22.60	22.67	22.26	22.67
3500	NASDAQ	ANDE	Tue, Apr 13, 2010	22.37	22.63	22.07	22.55
3499	NASDAQ	ANDE	Mon, Apr 12, 2010	22.03	22.35	21.90	22.35
3498	NASDAQ	ANDE	Fri, Apr 9, 2010	21.87	22.02	21.80	22.01
3497	NASDAQ	ANDE	Thu, Apr 8, 2010	22.17	22.23	21.85	21.86
3496	NASDAQ	ANDE	Wed, Apr 7, 2010	22.38	22.44	22.12	22.19
3495	NASDAQ	ANDE	Tue, Apr 6, 2010	22.65	22.91	22.45	22.47
3494	NASDAQ	ANDE	Mon, Apr 5, 2010	22.17	22.68	22.13	22.68
3493	NASDAQ	ANDE	Thu, Apr 1, 2010	22.40	22.48	21.99	22.13
3492	NASDAQ	ANDE	Wed, Mar 31, 2010	22.33	22.55	22.22	22.32
3491	NASDAQ	ANDE	Tue, Mar 30, 2010	22.31	22.57	22.02	22.49
3490	NASDAQ	ANDE	Mon, Mar 29, 2010	21.95	22.39	21.94	22.31
3489	NASDAQ	ANDE	Fri, Mar 26, 2010	22.05	22.25	21.77	21.84
3488	NASDAQ	ANDE	Thu, Mar 25, 2010	22.04	22.52	21.81	21.92
3487	NASDAQ	ANDE	Wed, Mar 24, 2010	21.53	22.19	21.44	21.98
3486	NASDAQ	ANDE	Tue, Mar 23, 2010	21.77	21.87	21.37	21.70
3485	NASDAQ	ANDE	Mon, Mar 22, 2010	21.83	22.47	21.44	21.85
3484	NASDAQ	ANDE	Fri, Mar 19, 2010	22.51	22.52	21.73	22.03
3483	NASDAQ	ANDE	Thu, Mar 18, 2010	23.37	23.37	22.27	22.39
3482	NASDAQ	ANDE	Wed, Mar 17, 2010	23.21	23.57	23.21	23.46
3481	NASDAQ	ANDE	Tue, Mar 16, 2010	22.71	23.27	22.59	23.25
3480	NASDAQ	ANDE	Mon, Mar 15, 2010	22.75	22.83	22.60	22.71
3479	NASDAQ	ANDE	Fri, Mar 12, 2010	22.55	22.91	22.45	22.85
3478	NASDAQ	ANDE	Thu, Mar 11, 2010	22.17	22.44	22.17	22.39
3477	NASDAQ	ANDE	Wed, Mar 10, 2010	22.39	22.50	22.03	22.33
3476	NASDAQ	ANDE	Tue, Mar 9, 2010	22.65	22.79	22.39	22.50
3475	NASDAQ	ANDE	Mon, Mar 8, 2010	22.44	22.74	22.44	22.65
3474	NASDAQ	ANDE	Fri, Mar 5, 2010	21.73	22.48	21.67	22.33
3473	NASDAQ	ANDE	Thu, Mar 4, 2010	21.55	21.83	21.28	21.73
3472	NASDAQ	ANDE	Wed, Mar 3, 2010	22.22	22.22	21.47	21.57
3471	NASDAQ	ANDE	Tue, Mar 2, 2010	22.00	22.19	21.86	22.12
3470	NASDAQ	ANDE	Mon, Mar 1, 2010	21.57	21.95	21.45	21.83
3469	NASDAQ	ANDE	Fri, Feb 26, 2010	21.51	21.75	21.33	21.53
3468	NASDAQ	ANDE	Thu, Feb 25, 2010	21.24	21.67	21.20	21.57
3467	NASDAQ	ANDE	Wed, Feb 24, 2010	21.17	21.62	21.08	21.41
3466	NASDAQ	ANDE	Tue, Feb 23, 2010	21.33	21.49	21.03	21.22
3465	NASDAQ	ANDE	Mon, Feb 22, 2010	21.27	21.59	21.17	21.29
3464	NASDAQ	ANDE	Fri, Feb 19, 2010	20.92	21.33	20.43	21.15
3463	NASDAQ	ANDE	Thu, Feb 18, 2010	21.01	21.21	20.50	20.90
3462	NASDAQ	ANDE	Wed, Feb 17, 2010	21.45	22.11	21.00	21.81
3461	NASDAQ	ANDE	Tue, Feb 16, 2010	21.22	21.75	20.56	21.29
3460	NASDAQ	ANDE	Fri, Feb 12, 2010	20.37	21.25	20.21	21.07
3459	NASDAQ	ANDE	Thu, Feb 11, 2010	19.81	20.67	19.57	20.64
3458	NASDAQ	ANDE	Wed, Feb 10, 2010	19.17	19.97	19.11	19.91
3457	NASDAQ	ANDE	Tue, Feb 9, 2010	19.19	19.55	18.69	19.17
3456	NASDAQ	ANDE	Mon, Feb 8, 2010	18.28	19.67	17.97	19.28
3455	NASDAQ	ANDE	Fri, Feb 5, 2010	18.45	18.45	17.69	18.35
3454	NASDAQ	ANDE	Thu, Feb 4, 2010	18.87	18.87	18.21	18.36
3453	NASDAQ	ANDE	Wed, Feb 3, 2010	19.00	19.14	18.80	18.99
3452	NASDAQ	ANDE	Tue, Feb 2, 2010	18.69	19.24	18.41	18.99
3451	NASDAQ	ANDE	Mon, Feb 1, 2010	18.01	18.71	17.71	18.61
3450	NASDAQ	ANDE	Fri, Jan 29, 2010	18.45	18.45	17.88	17.99
3449	NASDAQ	ANDE	Thu, Jan 28, 2010	18.11	18.57	18.02	18.43
3448	NASDAQ	ANDE	Wed, Jan 27, 2010	17.92	18.17	17.83	18.14
3447	NASDAQ	ANDE	Tue, Jan 26, 2010	18.00	18.21	17.71	18.03
3446	NASDAQ	ANDE	Mon, Jan 25, 2010	18.37	18.50	17.83	18.11
3445	NASDAQ	ANDE	Fri, Jan 22, 2010	18.33	19.00	18.14	18.33
3444	NASDAQ	ANDE	Thu, Jan 21, 2010	17.95	18.49	17.83	18.33
3443	NASDAQ	ANDE	Wed, Jan 20, 2010	17.76	17.76	17.43	17.63
3442	NASDAQ	ANDE	Tue, Jan 19, 2010	17.65	18.00	17.45	17.94
3441	NASDAQ	ANDE	Fri, Jan 15, 2010	17.75	17.79	17.49	17.71
3440	NASDAQ	ANDE	Thu, Jan 14, 2010	17.36	17.73	17.33	17.67
3439	NASDAQ	ANDE	Wed, Jan 13, 2010	16.75	17.42	16.71	17.40
3438	NASDAQ	ANDE	Tue, Jan 12, 2010	17.04	17.09	16.39	16.65
3437	NASDAQ	ANDE	Mon, Jan 11, 2010	17.10	17.40	16.99	17.09
3436	NASDAQ	ANDE	Fri, Jan 8, 2010	17.33	17.43	16.90	16.97
3435	NASDAQ	ANDE	Thu, Jan 7, 2010	17.49	17.73	17.19	17.33
3434	NASDAQ	ANDE	Wed, Jan 6, 2010	17.45	17.67	17.35	17.45
3433	NASDAQ	ANDE	Tue, Jan 5, 2010	17.60	17.81	17.43	17.52
3432	NASDAQ	ANDE	Mon, Jan 4, 2010	17.34	17.73	17.33	17.59
3431	NASDAQ	ANDE	Thu, Dec 31, 2009	17.58	17.65	17.21	17.21
3430	NASDAQ	ANDE	Wed, Dec 30, 2009	17.51	17.69	17.37	17.67
3429	NASDAQ	ANDE	Tue, Dec 29, 2009	17.70	17.77	17.61	17.63
3428	NASDAQ	ANDE	Mon, Dec 28, 2009	18.05	18.14	17.57	17.72
3427	NASDAQ	ANDE	Thu, Dec 24, 2009	17.79	17.99	17.67	17.94
3426	NASDAQ	ANDE	Wed, Dec 23, 2009	17.83	17.86	17.35	17.69
3425	NASDAQ	ANDE	Tue, Dec 22, 2009	17.87	18.11	17.72	17.76
3424	NASDAQ	ANDE	Mon, Dec 21, 2009	17.23	17.93	17.23	17.83
3423	NASDAQ	ANDE	Fri, Dec 18, 2009	17.65	17.65	17.10	17.19
3422	NASDAQ	ANDE	Thu, Dec 17, 2009	17.30	17.50	17.19	17.46
3421	NASDAQ	ANDE	Wed, Dec 16, 2009	17.41	17.41	17.29	17.35
3420	NASDAQ	ANDE	Tue, Dec 15, 2009	17.49	17.49	17.28	17.33
3419	NASDAQ	ANDE	Mon, Dec 14, 2009	17.46	17.61	17.33	17.58
3418	NASDAQ	ANDE	Fri, Dec 11, 2009	17.47	17.57	17.31	17.38
3417	NASDAQ	ANDE	Thu, Dec 10, 2009	17.93	17.93	17.39	17.40
3416	NASDAQ	ANDE	Wed, Dec 9, 2009	18.05	18.20	17.81	17.87
3415	NASDAQ	ANDE	Tue, Dec 8, 2009	18.27	18.40	18.00	18.09
3414	NASDAQ	ANDE	Mon, Dec 7, 2009	18.63	18.69	18.17	18.33
3413	NASDAQ	ANDE	Fri, Dec 4, 2009	18.41	19.41	18.38	18.69
3412	NASDAQ	ANDE	Thu, Dec 3, 2009	18.47	18.76	18.05	18.11
3411	NASDAQ	ANDE	Wed, Dec 2, 2009	18.65	19.11	18.32	18.38
3410	NASDAQ	ANDE	Tue, Dec 1, 2009	17.45	18.95	17.45	18.69
3409	NASDAQ	ANDE	Mon, Nov 30, 2009	18.05	18.05	17.33	17.42
3408	NASDAQ	ANDE	Fri, Nov 27, 2009	18.02	18.39	17.73	18.16
3407	NASDAQ	ANDE	Wed, Nov 25, 2009	18.45	18.76	18.08	18.47
3406	NASDAQ	ANDE	Tue, Nov 24, 2009	19.29	19.29	18.30	18.43
3405	NASDAQ	ANDE	Mon, Nov 23, 2009	18.99	19.59	18.99	19.23
3404	NASDAQ	ANDE	Fri, Nov 20, 2009	18.18	18.81	18.14	18.71
3403	NASDAQ	ANDE	Thu, Nov 19, 2009	18.19	18.29	17.65	17.73
3402	NASDAQ	ANDE	Wed, Nov 18, 2009	17.57	18.30	17.53	18.23
3401	NASDAQ	ANDE	Tue, Nov 17, 2009	17.72	17.90	17.45	17.53
3400	NASDAQ	ANDE	Mon, Nov 16, 2009	16.82	17.86	16.82	17.85
3399	NASDAQ	ANDE	Fri, Nov 13, 2009	16.13	16.77	16.00	16.73
3398	NASDAQ	ANDE	Thu, Nov 12, 2009	16.23	16.81	16.01	16.02
3397	NASDAQ	ANDE	Wed, Nov 11, 2009	16.60	16.67	16.03	16.21
3396	NASDAQ	ANDE	Tue, Nov 10, 2009	16.80	16.99	16.38	16.45
3395	NASDAQ	ANDE	Mon, Nov 9, 2009	17.37	17.61	16.85	16.99
3394	NASDAQ	ANDE	Fri, Nov 6, 2009	17.03	17.48	16.87	17.37
3393	NASDAQ	ANDE	Thu, Nov 5, 2009	18.66	18.97	16.91	16.91
3392	NASDAQ	ANDE	Wed, Nov 4, 2009	21.32	21.55	19.83	19.99
3391	NASDAQ	ANDE	Tue, Nov 3, 2009	20.52	21.64	20.38	21.29
3390	NASDAQ	ANDE	Mon, Nov 2, 2009	20.74	21.26	20.47	20.60
3389	NASDAQ	ANDE	Fri, Oct 30, 2009	22.10	22.10	20.58	20.69
3388	NASDAQ	ANDE	Thu, Oct 29, 2009	22.50	22.67	22.20	22.24
3387	NASDAQ	ANDE	Wed, Oct 28, 2009	22.73	22.95	22.36	22.42
3386	NASDAQ	ANDE	Tue, Oct 27, 2009	22.60	23.20	22.04	22.75
3385	NASDAQ	ANDE	Mon, Oct 26, 2009	22.55	23.03	22.35	22.65
3384	NASDAQ	ANDE	Fri, Oct 23, 2009	23.19	23.41	22.39	22.45
3383	NASDAQ	ANDE	Thu, Oct 22, 2009	24.07	24.16	22.88	23.24
3382	NASDAQ	ANDE	Wed, Oct 21, 2009	24.23	25.04	24.14	24.51
3381	NASDAQ	ANDE	Tue, Oct 20, 2009	24.40	24.51	24.09	24.25
3380	NASDAQ	ANDE	Mon, Oct 19, 2009	24.11	24.59	23.65	24.30
3379	NASDAQ	ANDE	Fri, Oct 16, 2009	24.37	24.37	23.73	23.85
3378	NASDAQ	ANDE	Thu, Oct 15, 2009	24.25	24.51	24.16	24.46
3377	NASDAQ	ANDE	Wed, Oct 14, 2009	24.39	24.46	24.00	24.33
3376	NASDAQ	ANDE	Tue, Oct 13, 2009	23.88	24.15	23.72	24.11
3375	NASDAQ	ANDE	Mon, Oct 12, 2009	24.13	24.47	23.83	23.98
3374	NASDAQ	ANDE	Fri, Oct 9, 2009	23.83	24.26	23.59	23.91
3373	NASDAQ	ANDE	Thu, Oct 8, 2009	23.68	24.33	23.43	23.77
3372	NASDAQ	ANDE	Wed, Oct 7, 2009	23.29	23.69	23.08	23.60
3371	NASDAQ	ANDE	Tue, Oct 6, 2009	23.12	23.39	23.03	23.26
3370	NASDAQ	ANDE	Mon, Oct 5, 2009	22.67	23.17	22.51	22.93
3369	NASDAQ	ANDE	Fri, Oct 2, 2009	23.02	23.29	22.49	22.51
3368	NASDAQ	ANDE	Thu, Oct 1, 2009	23.43	23.43	22.93	23.00
3367	NASDAQ	ANDE	Wed, Sep 30, 2009	23.76	24.05	23.41	23.47
3366	NASDAQ	ANDE	Tue, Sep 29, 2009	24.07	24.23	23.68	23.81
3365	NASDAQ	ANDE	Mon, Sep 28, 2009	23.95	24.55	23.87	24.24
3364	NASDAQ	ANDE	Fri, Sep 25, 2009	23.19	24.27	23.16	23.99
3363	NASDAQ	ANDE	Thu, Sep 24, 2009	23.43	23.51	23.24	23.32
3362	NASDAQ	ANDE	Wed, Sep 23, 2009	23.57	23.70	23.01	23.41
3361	NASDAQ	ANDE	Tue, Sep 22, 2009	23.45	23.59	23.13	23.47
3360	NASDAQ	ANDE	Mon, Sep 21, 2009	23.30	23.51	23.17	23.23
3359	NASDAQ	ANDE	Fri, Sep 18, 2009	23.99	24.13	23.33	23.56
3358	NASDAQ	ANDE	Thu, Sep 17, 2009	23.67	24.23	23.49	24.02
3357	NASDAQ	ANDE	Wed, Sep 16, 2009	22.80	23.92	22.49	23.70
3356	NASDAQ	ANDE	Tue, Sep 15, 2009	22.77	22.99	22.53	22.80
3355	NASDAQ	ANDE	Mon, Sep 14, 2009	22.60	23.16	22.15	22.88
3354	NASDAQ	ANDE	Fri, Sep 11, 2009	22.87	23.13	22.54	22.81
3353	NASDAQ	ANDE	Thu, Sep 10, 2009	22.49	22.94	21.93	22.91
3352	NASDAQ	ANDE	Wed, Sep 9, 2009	21.96	22.99	21.75	22.62
3351	NASDAQ	ANDE	Tue, Sep 8, 2009	21.62	22.31	21.41	22.03
3350	NASDAQ	ANDE	Fri, Sep 4, 2009	21.41	21.60	21.07	21.56
3349	NASDAQ	ANDE	Thu, Sep 3, 2009	21.23	21.45	20.94	21.41
3348	NASDAQ	ANDE	Wed, Sep 2, 2009	21.45	21.73	21.13	21.24
3347	NASDAQ	ANDE	Tue, Sep 1, 2009	21.72	22.30	21.37	21.44
3346	NASDAQ	ANDE	Mon, Aug 31, 2009	21.89	22.16	21.81	21.93
3345	NASDAQ	ANDE	Fri, Aug 28, 2009	20.87	22.06	20.87	21.95
3344	NASDAQ	ANDE	Thu, Aug 27, 2009	19.77	20.40	19.15	20.33
3343	NASDAQ	ANDE	Wed, Aug 26, 2009	20.25	20.52	19.77	19.89
3342	NASDAQ	ANDE	Tue, Aug 25, 2009	19.03	20.61	18.97	20.37
3341	NASDAQ	ANDE	Mon, Aug 24, 2009	18.89	19.33	18.82	19.03
3340	NASDAQ	ANDE	Fri, Aug 21, 2009	18.73	19.08	18.48	18.80
3339	NASDAQ	ANDE	Thu, Aug 20, 2009	18.03	18.59	18.03	18.47
3338	NASDAQ	ANDE	Wed, Aug 19, 2009	18.01	18.34	17.79	18.17
3337	NASDAQ	ANDE	Tue, Aug 18, 2009	17.83	18.23	17.83	18.11
3336	NASDAQ	ANDE	Mon, Aug 17, 2009	18.00	18.16	17.68	17.83
3335	NASDAQ	ANDE	Fri, Aug 14, 2009	18.85	19.33	18.02	18.27
3334	NASDAQ	ANDE	Thu, Aug 13, 2009	18.94	18.94	18.39	18.93
3333	NASDAQ	ANDE	Wed, Aug 12, 2009	18.58	19.11	18.52	18.79
3332	NASDAQ	ANDE	Tue, Aug 11, 2009	18.91	19.18	18.29	18.51
3331	NASDAQ	ANDE	Mon, Aug 10, 2009	18.80	19.04	18.55	18.95
3330	NASDAQ	ANDE	Fri, Aug 7, 2009	18.75	19.43	18.75	18.83
3329	NASDAQ	ANDE	Thu, Aug 6, 2009	19.29	20.17	18.56	18.64
3328	NASDAQ	ANDE	Wed, Aug 5, 2009	21.20	21.20	20.22	20.33
3327	NASDAQ	ANDE	Tue, Aug 4, 2009	21.09	21.25	20.74	20.90
3326	NASDAQ	ANDE	Mon, Aug 3, 2009	21.63	21.94	20.99	21.29
3325	NASDAQ	ANDE	Fri, Jul 31, 2009	20.31	21.59	20.25	21.48
3324	NASDAQ	ANDE	Thu, Jul 30, 2009	21.09	22.09	21.03	21.55
3323	NASDAQ	ANDE	Wed, Jul 29, 2009	21.78	21.87	20.75	20.92
3322	NASDAQ	ANDE	Tue, Jul 28, 2009	21.09	22.24	20.57	21.87
3321	NASDAQ	ANDE	Mon, Jul 27, 2009	20.67	21.26	20.67	21.15
3320	NASDAQ	ANDE	Fri, Jul 24, 2009	20.63	20.75	20.45	20.66
3319	NASDAQ	ANDE	Thu, Jul 23, 2009	19.83	20.86	19.83	20.67
3318	NASDAQ	ANDE	Wed, Jul 22, 2009	19.39	20.09	19.36	19.87
3317	NASDAQ	ANDE	Tue, Jul 21, 2009	18.99	19.69	18.99	19.53
3316	NASDAQ	ANDE	Mon, Jul 20, 2009	18.98	19.11	18.71	18.96
3315	NASDAQ	ANDE	Fri, Jul 17, 2009	19.59	19.69	18.75	18.98
3314	NASDAQ	ANDE	Thu, Jul 16, 2009	19.28	19.88	19.19	19.53
3313	NASDAQ	ANDE	Wed, Jul 15, 2009	18.82	19.49	18.79	19.47
3312	NASDAQ	ANDE	Tue, Jul 14, 2009	18.37	18.81	18.14	18.65
3311	NASDAQ	ANDE	Mon, Jul 13, 2009	18.59	18.97	17.65	18.25
3310	NASDAQ	ANDE	Fri, Jul 10, 2009	19.21	19.64	18.03	18.57
3309	NASDAQ	ANDE	Thu, Jul 9, 2009	19.74	19.93	18.98	19.26
3308	NASDAQ	ANDE	Wed, Jul 8, 2009	19.90	20.11	19.08	19.69
3307	NASDAQ	ANDE	Tue, Jul 7, 2009	19.73	20.59	19.57	19.97
3306	NASDAQ	ANDE	Mon, Jul 6, 2009	20.52	20.55	19.33	19.78
3305	NASDAQ	ANDE	Thu, Jul 2, 2009	20.62	21.06	20.01	20.59
3304	NASDAQ	ANDE	Wed, Jul 1, 2009	20.15	21.11	19.69	20.89
3303	NASDAQ	ANDE	Tue, Jun 30, 2009	20.07	20.68	19.77	19.96
3302	NASDAQ	ANDE	Mon, Jun 29, 2009	20.22	20.53	19.79	19.94
3301	NASDAQ	ANDE	Fri, Jun 26, 2009	19.97	20.28	19.43	20.15
3300	NASDAQ	ANDE	Thu, Jun 25, 2009	19.19	20.06	19.08	19.97
3299	NASDAQ	ANDE	Wed, Jun 24, 2009	18.81	20.05	18.68	19.23
3298	NASDAQ	ANDE	Tue, Jun 23, 2009	19.03	19.31	18.43	18.82
3297	NASDAQ	ANDE	Mon, Jun 22, 2009	19.01	19.29	18.47	18.97
3296	NASDAQ	ANDE	Fri, Jun 19, 2009	19.13	19.65	18.82	19.07
3295	NASDAQ	ANDE	Thu, Jun 18, 2009	19.17	19.42	18.61	18.79
3294	NASDAQ	ANDE	Wed, Jun 17, 2009	19.47	19.77	18.71	19.25
3293	NASDAQ	ANDE	Tue, Jun 16, 2009	19.47	20.09	18.98	19.36
3292	NASDAQ	ANDE	Mon, Jun 15, 2009	19.21	19.35	18.49	19.22
3291	NASDAQ	ANDE	Fri, Jun 12, 2009	19.02	20.43	18.77	19.86
3290	NASDAQ	ANDE	Thu, Jun 11, 2009	20.31	20.90	20.11	20.47
3289	NASDAQ	ANDE	Wed, Jun 10, 2009	21.00	21.12	19.73	20.32
3288	NASDAQ	ANDE	Tue, Jun 9, 2009	19.67	21.25	19.51	20.87
3287	NASDAQ	ANDE	Mon, Jun 8, 2009	20.03	20.03	19.07	19.41
3286	NASDAQ	ANDE	Fri, Jun 5, 2009	19.20	20.55	19.03	20.03
3285	NASDAQ	ANDE	Thu, Jun 4, 2009	18.31	19.07	18.03	18.81
3284	NASDAQ	ANDE	Wed, Jun 3, 2009	17.97	17.97	17.16	17.67
3283	NASDAQ	ANDE	Tue, Jun 2, 2009	17.30	17.97	17.01	17.89
3282	NASDAQ	ANDE	Mon, Jun 1, 2009	17.03	17.56	16.41	17.33
3281	NASDAQ	ANDE	Fri, May 29, 2009	16.38	16.93	16.29	16.73
3280	NASDAQ	ANDE	Thu, May 28, 2009	16.60	16.60	15.34	16.29
3279	NASDAQ	ANDE	Wed, May 27, 2009	16.73	17.47	16.17	16.39
3278	NASDAQ	ANDE	Tue, May 26, 2009	15.77	16.95	15.66	16.63
3277	NASDAQ	ANDE	Fri, May 22, 2009	14.91	16.09	14.81	15.56
3276	NASDAQ	ANDE	Thu, May 21, 2009	15.05	15.13	14.59	14.80
3275	NASDAQ	ANDE	Wed, May 20, 2009	15.21	16.14	15.08	15.17
3274	NASDAQ	ANDE	Tue, May 19, 2009	15.21	15.45	14.80	15.08
3273	NASDAQ	ANDE	Mon, May 18, 2009	14.66	15.31	14.55	15.25
3272	NASDAQ	ANDE	Fri, May 15, 2009	13.91	15.09	13.77	14.21
3271	NASDAQ	ANDE	Thu, May 14, 2009	13.21	14.41	13.13	13.92
3270	NASDAQ	ANDE	Wed, May 13, 2009	13.72	13.90	12.88	13.19
3269	NASDAQ	ANDE	Tue, May 12, 2009	13.93	14.22	13.72	13.84
3268	NASDAQ	ANDE	Mon, May 11, 2009	14.18	14.39	13.50	13.93
3267	NASDAQ	ANDE	Fri, May 8, 2009	13.32	14.45	12.83	14.33
3266	NASDAQ	ANDE	Thu, May 7, 2009	13.08	13.75	12.52	13.11
3265	NASDAQ	ANDE	Wed, May 6, 2009	11.96	12.09	11.57	11.67
3264	NASDAQ	ANDE	Tue, May 5, 2009	11.99	12.17	11.65	11.76
3263	NASDAQ	ANDE	Mon, May 4, 2009	11.05	12.11	11.04	11.93
3262	NASDAQ	ANDE	Fri, May 1, 2009	10.71	11.13	10.67	11.04
3261	NASDAQ	ANDE	Thu, Apr 30, 2009	10.83	11.05	10.56	10.71
3260	NASDAQ	ANDE	Wed, Apr 29, 2009	10.43	10.87	10.41	10.72
3259	NASDAQ	ANDE	Tue, Apr 28, 2009	10.43	10.57	10.12	10.35
3258	NASDAQ	ANDE	Mon, Apr 27, 2009	10.55	10.89	10.37	10.55
3257	NASDAQ	ANDE	Fri, Apr 24, 2009	10.63	10.93	10.41	10.69
3256	NASDAQ	ANDE	Thu, Apr 23, 2009	10.93	11.11	10.39	10.52
3255	NASDAQ	ANDE	Wed, Apr 22, 2009	9.87	11.17	9.87	10.79
3254	NASDAQ	ANDE	Tue, Apr 21, 2009	8.97	9.48	8.93	9.40
3253	NASDAQ	ANDE	Mon, Apr 20, 2009	9.29	9.41	8.83	8.97
3252	NASDAQ	ANDE	Fri, Apr 17, 2009	9.80	9.80	9.13	9.45
3251	NASDAQ	ANDE	Thu, Apr 16, 2009	9.51	10.07	9.27	9.77
3250	NASDAQ	ANDE	Wed, Apr 15, 2009	10.30	10.37	10.00	10.17
3249	NASDAQ	ANDE	Tue, Apr 14, 2009	10.65	10.78	10.20	10.39
3248	NASDAQ	ANDE	Mon, Apr 13, 2009	10.61	10.81	10.29	10.78
3247	NASDAQ	ANDE	Thu, Apr 9, 2009	9.83	10.73	9.83	10.70
3246	NASDAQ	ANDE	Wed, Apr 8, 2009	10.03	10.33	9.54	9.72
3245	NASDAQ	ANDE	Tue, Apr 7, 2009	9.71	10.10	9.61	9.95
3244	NASDAQ	ANDE	Mon, Apr 6, 2009	9.65	9.83	9.58	9.79
3243	NASDAQ	ANDE	Fri, Apr 3, 2009	10.09	10.09	9.47	9.75
3242	NASDAQ	ANDE	Thu, Apr 2, 2009	9.59	10.33	9.37	10.01
3241	NASDAQ	ANDE	Wed, Apr 1, 2009	9.33	9.37	9.03	9.34
3240	NASDAQ	ANDE	Tue, Mar 31, 2009	8.98	9.75	8.98	9.43
3239	NASDAQ	ANDE	Mon, Mar 30, 2009	9.08	9.16	8.51	8.93
3238	NASDAQ	ANDE	Fri, Mar 27, 2009	9.47	9.61	9.31	9.32
3237	NASDAQ	ANDE	Thu, Mar 26, 2009	9.61	9.82	9.38	9.63
3236	NASDAQ	ANDE	Wed, Mar 25, 2009	9.23	9.53	9.05	9.53
3235	NASDAQ	ANDE	Tue, Mar 24, 2009	9.03	9.27	8.88	9.18
3234	NASDAQ	ANDE	Mon, Mar 23, 2009	8.87	9.17	8.81	9.14
3233	NASDAQ	ANDE	Fri, Mar 20, 2009	8.97	9.08	8.59	8.59
3232	NASDAQ	ANDE	Thu, Mar 19, 2009	9.01	9.20	8.62	8.89
3231	NASDAQ	ANDE	Wed, Mar 18, 2009	8.69	9.00	8.42	8.92
3230	NASDAQ	ANDE	Tue, Mar 17, 2009	8.79	8.79	8.17	8.75
3229	NASDAQ	ANDE	Mon, Mar 16, 2009	8.47	8.77	8.46	8.52
3228	NASDAQ	ANDE	Fri, Mar 13, 2009	8.34	8.64	8.17	8.44
3227	NASDAQ	ANDE	Thu, Mar 12, 2009	7.87	8.41	7.87	8.33
3226	NASDAQ	ANDE	Wed, Mar 11, 2009	8.25	8.60	7.87	7.89
3225	NASDAQ	ANDE	Tue, Mar 10, 2009	7.96	8.36	7.77	8.22
3224	NASDAQ	ANDE	Mon, Mar 9, 2009	7.61	8.03	7.61	7.80
3223	NASDAQ	ANDE	Fri, Mar 6, 2009	7.43	7.87	7.33	7.70
3222	NASDAQ	ANDE	Thu, Mar 5, 2009	7.81	7.91	7.36	7.38
3221	NASDAQ	ANDE	Wed, Mar 4, 2009	7.77	8.11	7.77	7.94
3220	NASDAQ	ANDE	Tue, Mar 3, 2009	7.43	7.99	7.33	7.61
3219	NASDAQ	ANDE	Mon, Mar 2, 2009	8.12	8.34	7.34	7.35
3218	NASDAQ	ANDE	Fri, Feb 27, 2009	8.23	8.65	8.09	8.24
3217	NASDAQ	ANDE	Thu, Feb 26, 2009	8.59	8.72	8.27	8.28
3216	NASDAQ	ANDE	Wed, Feb 25, 2009	8.95	9.06	8.45	8.51
3215	NASDAQ	ANDE	Tue, Feb 24, 2009	8.62	8.99	8.55	8.97
3214	NASDAQ	ANDE	Mon, Feb 23, 2009	9.01	9.16	8.53	8.55
3213	NASDAQ	ANDE	Fri, Feb 20, 2009	9.13	9.34	8.70	8.99
3212	NASDAQ	ANDE	Thu, Feb 19, 2009	9.21	9.50	9.20	9.29
3211	NASDAQ	ANDE	Wed, Feb 18, 2009	9.70	9.83	8.92	9.15
3210	NASDAQ	ANDE	Tue, Feb 17, 2009	10.17	10.31	9.61	9.61
3209	NASDAQ	ANDE	Fri, Feb 13, 2009	10.42	10.74	10.36	10.37
3208	NASDAQ	ANDE	Thu, Feb 12, 2009	10.21	10.45	10.03	10.38
3207	NASDAQ	ANDE	Wed, Feb 11, 2009	10.63	10.79	10.24	10.31
3206	NASDAQ	ANDE	Tue, Feb 10, 2009	10.97	11.07	10.46	10.56
3205	NASDAQ	ANDE	Mon, Feb 9, 2009	11.30	11.65	10.87	10.99
3204	NASDAQ	ANDE	Fri, Feb 6, 2009	10.61	12.00	10.43	11.33
3203	NASDAQ	ANDE	Thu, Feb 5, 2009	11.00	11.80	10.76	11.39
3202	NASDAQ	ANDE	Wed, Feb 4, 2009	11.20	11.47	10.87	11.10
3201	NASDAQ	ANDE	Tue, Feb 3, 2009	11.61	11.74	11.11	11.15
3200	NASDAQ	ANDE	Mon, Feb 2, 2009	10.84	11.57	10.83	11.53
3199	NASDAQ	ANDE	Fri, Jan 30, 2009	10.95	11.02	10.60	10.93
3198	NASDAQ	ANDE	Thu, Jan 29, 2009	11.46	11.50	10.78	10.89
3197	NASDAQ	ANDE	Wed, Jan 28, 2009	11.01	11.77	10.89	11.60
3196	NASDAQ	ANDE	Tue, Jan 27, 2009	10.32	11.00	10.32	10.95
3195	NASDAQ	ANDE	Mon, Jan 26, 2009	10.03	10.80	10.03	10.32
3194	NASDAQ	ANDE	Fri, Jan 23, 2009	9.86	10.20	9.74	10.11
3193	NASDAQ	ANDE	Thu, Jan 22, 2009	10.16	10.40	9.72	10.04
3192	NASDAQ	ANDE	Wed, Jan 21, 2009	9.73	10.52	9.53	10.39
3191	NASDAQ	ANDE	Tue, Jan 20, 2009	10.29	10.40	9.51	9.59
3190	NASDAQ	ANDE	Fri, Jan 16, 2009	10.19	10.44	9.92	10.37
3189	NASDAQ	ANDE	Thu, Jan 15, 2009	9.65	10.27	9.60	10.13
3188	NASDAQ	ANDE	Wed, Jan 14, 2009	10.02	10.19	9.56	9.67
3187	NASDAQ	ANDE	Tue, Jan 13, 2009	10.43	10.44	10.09	10.26
3186	NASDAQ	ANDE	Mon, Jan 12, 2009	11.34	11.34	10.21	10.47
3185	NASDAQ	ANDE	Fri, Jan 9, 2009	11.87	11.87	11.20	11.24
3184	NASDAQ	ANDE	Thu, Jan 8, 2009	11.81	11.93	11.41	11.80
3183	NASDAQ	ANDE	Wed, Jan 7, 2009	11.78	12.25	11.59	11.95
3182	NASDAQ	ANDE	Tue, Jan 6, 2009	11.35	12.24	11.29	11.97
3181	NASDAQ	ANDE	Mon, Jan 5, 2009	11.38	11.47	11.02	11.32
3180	NASDAQ	ANDE	Fri, Jan 2, 2009	10.93	11.55	10.81	11.47
3179	NASDAQ	ANDE	Wed, Dec 31, 2008	10.85	11.13	10.54	10.99
3178	NASDAQ	ANDE	Tue, Dec 30, 2008	10.67	10.89	10.31	10.74
3177	NASDAQ	ANDE	Mon, Dec 29, 2008	11.00	11.12	10.57	10.75
3176	NASDAQ	ANDE	Fri, Dec 26, 2008	11.31	11.63	10.83	10.99
3175	NASDAQ	ANDE	Wed, Dec 24, 2008	10.78	11.40	10.69	11.28
3174	NASDAQ	ANDE	Tue, Dec 23, 2008	11.43	11.53	10.46	10.83
3173	NASDAQ	ANDE	Mon, Dec 22, 2008	12.63	12.63	11.03	11.39
3172	NASDAQ	ANDE	Fri, Dec 19, 2008	12.65	12.71	12.07	12.66
3171	NASDAQ	ANDE	Thu, Dec 18, 2008	11.99	12.86	11.99	12.51
3170	NASDAQ	ANDE	Wed, Dec 17, 2008	11.21	12.21	11.21	11.98
3169	NASDAQ	ANDE	Tue, Dec 16, 2008	10.85	11.33	10.76	11.25
3168	NASDAQ	ANDE	Mon, Dec 15, 2008	11.09	11.39	10.41	10.67
3167	NASDAQ	ANDE	Fri, Dec 12, 2008	9.30	11.44	9.28	11.09
3166	NASDAQ	ANDE	Thu, Dec 11, 2008	9.65	10.24	9.27	9.39
3165	NASDAQ	ANDE	Wed, Dec 10, 2008	8.89	10.25	8.87	9.82
3164	NASDAQ	ANDE	Tue, Dec 9, 2008	8.83	9.54	8.83	8.91
3163	NASDAQ	ANDE	Mon, Dec 8, 2008	8.27	8.97	8.27	8.91
3162	NASDAQ	ANDE	Fri, Dec 5, 2008	7.78	8.24	7.70	8.16
3161	NASDAQ	ANDE	Thu, Dec 4, 2008	7.93	8.30	7.71	7.95
3160	NASDAQ	ANDE	Wed, Dec 3, 2008	7.97	8.23	7.67	8.00
3159	NASDAQ	ANDE	Tue, Dec 2, 2008	7.50	8.08	7.34	8.05
3158	NASDAQ	ANDE	Mon, Dec 1, 2008	8.37	8.41	7.43	7.45
3157	NASDAQ	ANDE	Fri, Nov 28, 2008	8.53	8.70	8.21	8.44
3156	NASDAQ	ANDE	Wed, Nov 26, 2008	7.69	8.67	7.10	8.63
3155	NASDAQ	ANDE	Tue, Nov 25, 2008	10.25	10.59	10.12	10.59
3154	NASDAQ	ANDE	Mon, Nov 24, 2008	9.43	10.32	9.27	10.19
3153	NASDAQ	ANDE	Fri, Nov 21, 2008	9.28	9.61	8.67	9.37
3152	NASDAQ	ANDE	Thu, Nov 20, 2008	10.27	10.38	9.13	9.15
3151	NASDAQ	ANDE	Wed, Nov 19, 2008	11.06	11.42	10.33	10.34
3150	NASDAQ	ANDE	Tue, Nov 18, 2008	11.13	11.60	10.57	11.13
3149	NASDAQ	ANDE	Mon, Nov 17, 2008	11.63	11.63	11.08	11.09
3148	NASDAQ	ANDE	Fri, Nov 14, 2008	12.47	12.55	11.64	11.72
3147	NASDAQ	ANDE	Thu, Nov 13, 2008	12.42	12.79	11.21	12.65
3146	NASDAQ	ANDE	Wed, Nov 12, 2008	13.45	13.99	12.34	12.39
3145	NASDAQ	ANDE	Tue, Nov 11, 2008	13.26	13.81	13.06	13.52
3144	NASDAQ	ANDE	Mon, Nov 10, 2008	15.23	15.23	14.09	14.26
3143	NASDAQ	ANDE	Fri, Nov 7, 2008	15.21	15.36	14.68	14.99
3142	NASDAQ	ANDE	Thu, Nov 6, 2008	15.67	15.95	15.13	15.16
3141	NASDAQ	ANDE	Wed, Nov 5, 2008	16.97	17.21	15.53	15.89
3140	NASDAQ	ANDE	Tue, Nov 4, 2008	17.47	17.47	15.45	15.53
3139	NASDAQ	ANDE	Mon, Nov 3, 2008	17.65	18.10	16.85	17.11
3138	NASDAQ	ANDE	Fri, Oct 31, 2008	16.52	18.10	16.39	17.75
3137	NASDAQ	ANDE	Thu, Oct 30, 2008	17.12	17.33	15.89	16.68
3136	NASDAQ	ANDE	Wed, Oct 29, 2008	16.29	17.89	16.16	16.76
3135	NASDAQ	ANDE	Tue, Oct 28, 2008	18.59	19.87	18.27	19.86
3134	NASDAQ	ANDE	Mon, Oct 27, 2008	18.91	19.41	18.32	18.32
3133	NASDAQ	ANDE	Fri, Oct 24, 2008	19.00	19.80	18.13	19.10
3132	NASDAQ	ANDE	Thu, Oct 23, 2008	21.20	21.50	19.14	20.18
3131	NASDAQ	ANDE	Wed, Oct 22, 2008	21.81	22.19	20.61	21.16
3130	NASDAQ	ANDE	Tue, Oct 21, 2008	22.32	22.97	21.93	22.19
3129	NASDAQ	ANDE	Mon, Oct 20, 2008	21.31	22.17	20.89	22.04
3128	NASDAQ	ANDE	Fri, Oct 17, 2008	20.30	22.04	19.14	20.85
3127	NASDAQ	ANDE	Thu, Oct 16, 2008	20.01	21.53	19.24	21.09
3126	NASDAQ	ANDE	Wed, Oct 15, 2008	21.78	21.99	19.79	19.94
3125	NASDAQ	ANDE	Tue, Oct 14, 2008	22.45	23.00	21.65	22.11
3124	NASDAQ	ANDE	Mon, Oct 13, 2008	19.86	22.21	19.46	22.17
3123	NASDAQ	ANDE	Fri, Oct 10, 2008	18.93	19.73	18.17	19.19
3122	NASDAQ	ANDE	Thu, Oct 9, 2008	20.07	21.00	19.08	19.10
3121	NASDAQ	ANDE	Wed, Oct 8, 2008	19.83	20.65	19.07	20.07
3120	NASDAQ	ANDE	Tue, Oct 7, 2008	21.77	21.77	20.03	20.13
3119	NASDAQ	ANDE	Mon, Oct 6, 2008	20.99	21.06	19.20	20.63
3118	NASDAQ	ANDE	Fri, Oct 3, 2008	21.63	22.82	21.20	21.22
3117	NASDAQ	ANDE	Thu, Oct 2, 2008	23.29	23.33	21.19	21.49
3116	NASDAQ	ANDE	Wed, Oct 1, 2008	23.43	23.99	23.01	23.32
3115	NASDAQ	ANDE	Tue, Sep 30, 2008	23.86	23.90	23.00	23.48
3114	NASDAQ	ANDE	Mon, Sep 29, 2008	25.03	25.30	22.75	23.83
3113	NASDAQ	ANDE	Fri, Sep 26, 2008	25.91	25.91	25.07	25.59
3112	NASDAQ	ANDE	Thu, Sep 25, 2008	26.73	26.84	25.39	25.97
3111	NASDAQ	ANDE	Wed, Sep 24, 2008	27.04	27.17	26.35	26.90
3110	NASDAQ	ANDE	Tue, Sep 23, 2008	27.14	27.51	26.39	27.07
3109	NASDAQ	ANDE	Mon, Sep 22, 2008	28.12	28.26	27.03	27.07
3108	NASDAQ	ANDE	Fri, Sep 19, 2008	31.72	32.32	28.18	28.19
3107	NASDAQ	ANDE	Thu, Sep 18, 2008	28.21	30.69	27.79	30.27
3106	NASDAQ	ANDE	Wed, Sep 17, 2008	28.07	28.59	27.59	27.88
3105	NASDAQ	ANDE	Tue, Sep 16, 2008	26.47	28.53	26.19	28.47
3104	NASDAQ	ANDE	Mon, Sep 15, 2008	27.63	27.63	26.54	26.68
3103	NASDAQ	ANDE	Fri, Sep 12, 2008	27.45	28.22	27.45	28.00
3102	NASDAQ	ANDE	Thu, Sep 11, 2008	27.42	27.85	26.98	27.47
3101	NASDAQ	ANDE	Wed, Sep 10, 2008	28.09	28.31	27.01	27.58
3100	NASDAQ	ANDE	Tue, Sep 9, 2008	30.36	30.67	27.71	27.83
3099	NASDAQ	ANDE	Mon, Sep 8, 2008	29.79	30.59	29.33	30.47
3098	NASDAQ	ANDE	Fri, Sep 5, 2008	30.07	30.20	29.37	29.97
3097	NASDAQ	ANDE	Thu, Sep 4, 2008	30.55	30.65	29.63	30.07
3096	NASDAQ	ANDE	Wed, Sep 3, 2008	30.40	31.41	30.07	30.59
3095	NASDAQ	ANDE	Tue, Sep 2, 2008	30.43	30.58	29.80	30.45
3094	NASDAQ	ANDE	Fri, Aug 29, 2008	30.29	30.65	29.87	29.97
3093	NASDAQ	ANDE	Thu, Aug 28, 2008	29.98	30.59	29.91	30.31
3092	NASDAQ	ANDE	Wed, Aug 27, 2008	29.39	30.00	29.39	29.97
3091	NASDAQ	ANDE	Tue, Aug 26, 2008	29.93	29.99	28.98	29.26
3090	NASDAQ	ANDE	Mon, Aug 25, 2008	29.68	29.99	29.07	29.67
3089	NASDAQ	ANDE	Fri, Aug 22, 2008	29.31	29.96	28.98	29.78
3088	NASDAQ	ANDE	Thu, Aug 21, 2008	29.67	30.25	29.30	29.53
3087	NASDAQ	ANDE	Wed, Aug 20, 2008	29.71	30.34	29.28	30.01
3086	NASDAQ	ANDE	Tue, Aug 19, 2008	29.76	29.98	29.00	29.72
3085	NASDAQ	ANDE	Mon, Aug 18, 2008	29.79	30.29	29.43	29.89
3084	NASDAQ	ANDE	Fri, Aug 15, 2008	30.67	30.67	28.95	29.40
3083	NASDAQ	ANDE	Thu, Aug 14, 2008	29.73	30.80	29.62	30.52
3082	NASDAQ	ANDE	Wed, Aug 13, 2008	29.56	30.27	29.43	30.12
3081	NASDAQ	ANDE	Tue, Aug 12, 2008	30.19	30.65	29.34	30.05
3080	NASDAQ	ANDE	Mon, Aug 11, 2008	31.08	31.19	30.27	30.81
3079	NASDAQ	ANDE	Fri, Aug 8, 2008	29.93	31.52	29.48	31.15
3078	NASDAQ	ANDE	Thu, Aug 7, 2008	31.33	31.63	29.47	29.77
3077	NASDAQ	ANDE	Wed, Aug 6, 2008	31.11	31.63	30.59	31.26
3076	NASDAQ	ANDE	Tue, Aug 5, 2008	31.27	31.27	30.47	30.65
3075	NASDAQ	ANDE	Mon, Aug 4, 2008	30.99	31.30	30.50	30.73
3074	NASDAQ	ANDE	Fri, Aug 1, 2008	30.26	31.21	29.96	30.74
3073	NASDAQ	ANDE	Thu, Jul 31, 2008	30.01	31.31	29.80	30.26
3072	NASDAQ	ANDE	Wed, Jul 30, 2008	28.00	28.83	27.97	28.11
3071	NASDAQ	ANDE	Tue, Jul 29, 2008	27.26	27.93	26.89	27.77
3070	NASDAQ	ANDE	Mon, Jul 28, 2008	27.32	27.53	27.05	27.29
3069	NASDAQ	ANDE	Fri, Jul 25, 2008	26.80	27.67	26.80	27.29
3068	NASDAQ	ANDE	Thu, Jul 24, 2008	27.28	27.54	27.06	27.17
3067	NASDAQ	ANDE	Wed, Jul 23, 2008	27.20	27.37	26.96	27.25
3066	NASDAQ	ANDE	Tue, Jul 22, 2008	26.75	27.24	26.61	27.24
3065	NASDAQ	ANDE	Mon, Jul 21, 2008	26.85	27.38	26.81	27.25
3064	NASDAQ	ANDE	Fri, Jul 18, 2008	26.41	27.25	26.05	26.86
3063	NASDAQ	ANDE	Thu, Jul 17, 2008	25.87	26.67	25.87	26.43
3062	NASDAQ	ANDE	Wed, Jul 16, 2008	25.48	26.17	25.34	26.13
3061	NASDAQ	ANDE	Tue, Jul 15, 2008	25.68	25.82	25.23	25.53
3060	NASDAQ	ANDE	Mon, Jul 14, 2008	26.63	26.63	25.67	25.95
3059	NASDAQ	ANDE	Fri, Jul 11, 2008	25.84	26.57	25.05	26.37
3058	NASDAQ	ANDE	Thu, Jul 10, 2008	25.31	26.05	25.29	26.02
3057	NASDAQ	ANDE	Wed, Jul 9, 2008	25.71	25.91	25.19	25.49
3056	NASDAQ	ANDE	Tue, Jul 8, 2008	25.36	25.91	24.80	25.87
3055	NASDAQ	ANDE	Mon, Jul 7, 2008	24.66	25.64	24.47	25.20
3054	NASDAQ	ANDE	Thu, Jul 3, 2008	26.07	26.23	24.48	24.99
3053	NASDAQ	ANDE	Wed, Jul 2, 2008	26.75	27.31	26.09	26.15
3052	NASDAQ	ANDE	Tue, Jul 1, 2008	26.84	27.45	26.63	26.94
3051	NASDAQ	ANDE	Mon, Jun 30, 2008	27.92	28.07	27.14	27.14
3050	NASDAQ	ANDE	Fri, Jun 27, 2008	25.93	28.41	25.67	27.75
3049	NASDAQ	ANDE	Thu, Jun 26, 2008	21.77	22.20	21.50	21.95
3048	NASDAQ	ANDE	Wed, Jun 25, 2008	22.33	22.70	21.83	22.12
3047	NASDAQ	ANDE	Tue, Jun 24, 2008	22.51	22.91	21.96	22.06
3046	NASDAQ	ANDE	Mon, Jun 23, 2008	23.51	23.63	22.76	22.92
3045	NASDAQ	ANDE	Fri, Jun 20, 2008	22.85	23.55	22.85	23.47
3044	NASDAQ	ANDE	Thu, Jun 19, 2008	22.67	22.98	22.37	22.94
3043	NASDAQ	ANDE	Wed, Jun 18, 2008	23.73	23.77	22.51	22.67
3042	NASDAQ	ANDE	Tue, Jun 17, 2008	24.26	24.43	23.71	23.83
3041	NASDAQ	ANDE	Mon, Jun 16, 2008	24.89	24.98	23.69	24.16
3040	NASDAQ	ANDE	Fri, Jun 13, 2008	24.55	24.87	24.07	24.86
3039	NASDAQ	ANDE	Thu, Jun 12, 2008	25.13	25.33	23.85	24.13
3038	NASDAQ	ANDE	Wed, Jun 11, 2008	26.98	27.16	24.88	25.05
3037	NASDAQ	ANDE	Tue, Jun 10, 2008	26.71	26.98	26.58	26.95
3036	NASDAQ	ANDE	Mon, Jun 9, 2008	26.83	27.26	26.71	26.91
3035	NASDAQ	ANDE	Fri, Jun 6, 2008	27.43	27.47	26.69	26.83
3034	NASDAQ	ANDE	Thu, Jun 5, 2008	27.31	27.83	26.91	27.48
3033	NASDAQ	ANDE	Wed, Jun 4, 2008	27.32	27.63	26.85	27.43
3032	NASDAQ	ANDE	Tue, Jun 3, 2008	27.47	27.95	26.83	27.34
3031	NASDAQ	ANDE	Mon, Jun 2, 2008	27.84	28.11	27.03	27.41
3030	NASDAQ	ANDE	Fri, May 30, 2008	28.61	28.61	27.59	28.24
3029	NASDAQ	ANDE	Thu, May 29, 2008	28.41	28.80	28.24	28.78
3028	NASDAQ	ANDE	Wed, May 28, 2008	28.14	28.51	27.64	28.39
3027	NASDAQ	ANDE	Tue, May 27, 2008	27.87	28.29	27.66	27.75
3026	NASDAQ	ANDE	Fri, May 23, 2008	27.71	27.94	26.87	27.50
3025	NASDAQ	ANDE	Thu, May 22, 2008	27.18	27.88	27.11	27.63
3024	NASDAQ	ANDE	Wed, May 21, 2008	27.37	27.83	26.80	27.08
3023	NASDAQ	ANDE	Tue, May 20, 2008	26.27	27.47	26.17	27.31
3022	NASDAQ	ANDE	Mon, May 19, 2008	27.02	27.03	25.82	26.23
3021	NASDAQ	ANDE	Fri, May 16, 2008	27.60	27.60	25.97	27.02
3020	NASDAQ	ANDE	Thu, May 15, 2008	27.81	27.89	27.17	27.43
3019	NASDAQ	ANDE	Wed, May 14, 2008	28.91	28.97	27.57	27.71
3018	NASDAQ	ANDE	Tue, May 13, 2008	28.95	28.95	28.23	28.75
3017	NASDAQ	ANDE	Mon, May 12, 2008	28.94	29.05	28.17	28.97
3016	NASDAQ	ANDE	Fri, May 9, 2008	29.79	29.80	28.36	28.54
3015	NASDAQ	ANDE	Thu, May 8, 2008	29.57	29.80	28.48	29.59
3014	NASDAQ	ANDE	Wed, May 7, 2008	30.23	30.92	30.17	30.54
3013	NASDAQ	ANDE	Tue, May 6, 2008	30.66	30.95	30.00	30.00
3012	NASDAQ	ANDE	Mon, May 5, 2008	30.93	31.11	30.43	30.63
3011	NASDAQ	ANDE	Fri, May 2, 2008	30.81	31.05	30.39	30.66
3010	NASDAQ	ANDE	Thu, May 1, 2008	30.51	30.75	30.15	30.61
3009	NASDAQ	ANDE	Wed, Apr 30, 2008	30.32	31.41	30.17	30.30
3008	NASDAQ	ANDE	Tue, Apr 29, 2008	30.40	31.49	30.17	30.29
3007	NASDAQ	ANDE	Mon, Apr 28, 2008	30.26	30.83	30.13	30.83
3006	NASDAQ	ANDE	Fri, Apr 25, 2008	28.99	30.63	28.74	30.42
3005	NASDAQ	ANDE	Thu, Apr 24, 2008	29.39	29.67	28.89	29.19
3004	NASDAQ	ANDE	Wed, Apr 23, 2008	28.93	29.45	28.83	29.31
3003	NASDAQ	ANDE	Tue, Apr 22, 2008	28.21	29.54	28.21	28.81
3002	NASDAQ	ANDE	Mon, Apr 21, 2008	28.83	29.12	27.95	28.41
3001	NASDAQ	ANDE	Fri, Apr 18, 2008	29.50	29.73	28.89	29.08
3000	NASDAQ	ANDE	Thu, Apr 17, 2008	29.48	30.11	28.71	28.96
2999	NASDAQ	ANDE	Wed, Apr 16, 2008	28.83	29.55	28.10	29.49
2998	NASDAQ	ANDE	Tue, Apr 15, 2008	28.23	28.68	27.70	28.53
2997	NASDAQ	ANDE	Mon, Apr 14, 2008	27.95	28.57	27.48	27.99
2996	NASDAQ	ANDE	Fri, Apr 11, 2008	28.21	28.99	27.85	28.01
2995	NASDAQ	ANDE	Thu, Apr 10, 2008	28.79	29.25	28.29	28.43
2994	NASDAQ	ANDE	Wed, Apr 9, 2008	29.66	29.83	29.06	29.06
2993	NASDAQ	ANDE	Tue, Apr 8, 2008	28.91	29.75	28.91	29.56
2992	NASDAQ	ANDE	Mon, Apr 7, 2008	29.19	29.47	28.91	29.03
2991	NASDAQ	ANDE	Fri, Apr 4, 2008	28.99	29.65	28.80	28.96
2990	NASDAQ	ANDE	Thu, Apr 3, 2008	29.67	30.00	28.80	29.02
2989	NASDAQ	ANDE	Wed, Apr 2, 2008	29.80	30.32	29.59	29.97
2988	NASDAQ	ANDE	Tue, Apr 1, 2008	29.97	30.11	29.52	30.11
2987	NASDAQ	ANDE	Mon, Mar 31, 2008	28.87	29.86	28.63	29.74
2986	NASDAQ	ANDE	Fri, Mar 28, 2008	28.43	29.29	28.33	28.75
2985	NASDAQ	ANDE	Thu, Mar 27, 2008	29.33	29.33	28.39	28.45
2984	NASDAQ	ANDE	Wed, Mar 26, 2008	29.46	29.64	28.99	29.49
2983	NASDAQ	ANDE	Tue, Mar 25, 2008	29.05	29.84	29.05	29.47
2982	NASDAQ	ANDE	Mon, Mar 24, 2008	28.19	29.19	28.15	29.01
2981	NASDAQ	ANDE	Thu, Mar 20, 2008	28.07	28.57	27.87	28.19
2980	NASDAQ	ANDE	Wed, Mar 19, 2008	29.15	29.38	27.80	27.81
2979	NASDAQ	ANDE	Tue, Mar 18, 2008	28.23	29.15	28.09	29.09
2978	NASDAQ	ANDE	Mon, Mar 17, 2008	28.00	28.03	27.06	27.65
2977	NASDAQ	ANDE	Fri, Mar 14, 2008	29.58	29.95	28.01	28.11
2976	NASDAQ	ANDE	Thu, Mar 13, 2008	28.38	29.51	28.03	29.45
2975	NASDAQ	ANDE	Wed, Mar 12, 2008	29.21	29.33	28.48	28.55
2974	NASDAQ	ANDE	Tue, Mar 11, 2008	29.05	29.33	28.14	29.11
2973	NASDAQ	ANDE	Mon, Mar 10, 2008	29.31	29.34	28.02	28.09
2972	NASDAQ	ANDE	Fri, Mar 7, 2008	28.87	29.63	28.87	29.32
2971	NASDAQ	ANDE	Thu, Mar 6, 2008	28.75	30.09	28.75	29.18
2970	NASDAQ	ANDE	Wed, Mar 5, 2008	29.21	29.78	28.74	29.07
2969	NASDAQ	ANDE	Tue, Mar 4, 2008	30.47	30.48	29.09	29.13
2968	NASDAQ	ANDE	Mon, Mar 3, 2008	31.19	31.19	30.15	30.89
2967	NASDAQ	ANDE	Fri, Feb 29, 2008	31.64	31.80	30.69	30.84
2966	NASDAQ	ANDE	Thu, Feb 28, 2008	30.74	31.83	30.61	31.54
2965	NASDAQ	ANDE	Wed, Feb 27, 2008	31.49	32.43	30.65	30.85
2964	NASDAQ	ANDE	Tue, Feb 26, 2008	30.03	31.50	30.03	31.37
2963	NASDAQ	ANDE	Mon, Feb 25, 2008	28.90	30.18	28.77	30.03
2962	NASDAQ	ANDE	Fri, Feb 22, 2008	29.21	29.32	28.09	28.95
2961	NASDAQ	ANDE	Thu, Feb 21, 2008	29.57	29.98	29.07	29.22
2960	NASDAQ	ANDE	Wed, Feb 20, 2008	29.75	29.75	29.06	29.52
2959	NASDAQ	ANDE	Tue, Feb 19, 2008	30.51	30.51	29.55	29.84
2958	NASDAQ	ANDE	Fri, Feb 15, 2008	29.87	30.33	29.46	29.93
2957	NASDAQ	ANDE	Thu, Feb 14, 2008	30.93	31.70	29.81	30.19
2956	NASDAQ	ANDE	Wed, Feb 13, 2008	30.63	30.78	30.05	30.71
2955	NASDAQ	ANDE	Tue, Feb 12, 2008	30.66	30.76	29.93	30.26
2954	NASDAQ	ANDE	Mon, Feb 11, 2008	31.74	31.83	30.78	31.34
2953	NASDAQ	ANDE	Fri, Feb 8, 2008	31.45	31.70	31.17	31.41
2952	NASDAQ	ANDE	Thu, Feb 7, 2008	31.93	32.47	30.60	31.26
2951	NASDAQ	ANDE	Wed, Feb 6, 2008	30.41	31.25	30.25	30.43
2950	NASDAQ	ANDE	Tue, Feb 5, 2008	30.78	30.85	30.14	30.58
2949	NASDAQ	ANDE	Mon, Feb 4, 2008	31.23	31.33	30.67	30.85
2948	NASDAQ	ANDE	Fri, Feb 1, 2008	30.55	31.67	30.39	31.23
2947	NASDAQ	ANDE	Thu, Jan 31, 2008	29.95	30.73	29.62	30.37
2946	NASDAQ	ANDE	Wed, Jan 30, 2008	30.58	30.83	30.01	30.18
2945	NASDAQ	ANDE	Tue, Jan 29, 2008	30.59	30.81	30.07	30.68
2944	NASDAQ	ANDE	Mon, Jan 28, 2008	29.51	30.81	29.24	30.49
2943	NASDAQ	ANDE	Fri, Jan 25, 2008	29.35	29.89	29.12	29.57
2942	NASDAQ	ANDE	Thu, Jan 24, 2008	29.25	29.96	28.86	29.18
2941	NASDAQ	ANDE	Wed, Jan 23, 2008	28.64	28.73	27.33	28.71
2940	NASDAQ	ANDE	Tue, Jan 22, 2008	27.67	29.08	27.03	28.63
2939	NASDAQ	ANDE	Fri, Jan 18, 2008	29.56	29.89	28.87	29.37
2938	NASDAQ	ANDE	Thu, Jan 17, 2008	30.10	30.72	29.24	29.57
2937	NASDAQ	ANDE	Wed, Jan 16, 2008	30.43	31.13	30.17	30.36
2936	NASDAQ	ANDE	Tue, Jan 15, 2008	30.29	31.03	30.18	30.45
2935	NASDAQ	ANDE	Mon, Jan 14, 2008	31.21	31.33	30.29	30.77
2934	NASDAQ	ANDE	Fri, Jan 11, 2008	30.71	31.02	30.20	30.77
2933	NASDAQ	ANDE	Thu, Jan 10, 2008	31.30	31.30	30.26	30.86
2932	NASDAQ	ANDE	Wed, Jan 9, 2008	30.72	31.49	30.45	31.33
2931	NASDAQ	ANDE	Tue, Jan 8, 2008	30.97	31.35	30.26	30.44
2930	NASDAQ	ANDE	Mon, Jan 7, 2008	31.29	32.00	30.79	30.82
2929	NASDAQ	ANDE	Fri, Jan 4, 2008	30.39	31.43	30.17	31.17
2928	NASDAQ	ANDE	Thu, Jan 3, 2008	29.94	31.10	29.79	30.73
2927	NASDAQ	ANDE	Wed, Jan 2, 2008	29.87	30.33	29.37	29.82
2926	NASDAQ	ANDE	Mon, Dec 31, 2007	30.40	30.47	29.61	29.87
2925	NASDAQ	ANDE	Fri, Dec 28, 2007	30.55	30.83	30.02	30.36
2924	NASDAQ	ANDE	Thu, Dec 27, 2007	30.41	30.97	30.26	30.40
2923	NASDAQ	ANDE	Wed, Dec 26, 2007	30.59	30.76	30.01	30.31
2922	NASDAQ	ANDE	Mon, Dec 24, 2007	29.98	30.73	29.81	30.69
2921	NASDAQ	ANDE	Fri, Dec 21, 2007	30.00	30.62	29.75	29.98
2920	NASDAQ	ANDE	Thu, Dec 20, 2007	29.23	29.62	28.37	29.56
2919	NASDAQ	ANDE	Wed, Dec 19, 2007	28.28	29.33	28.28	28.87
2918	NASDAQ	ANDE	Tue, Dec 18, 2007	28.25	28.38	27.49	28.27
2917	NASDAQ	ANDE	Mon, Dec 17, 2007	28.34	28.65	27.86	28.07
2916	NASDAQ	ANDE	Fri, Dec 14, 2007	28.17	28.99	28.17	28.55
2915	NASDAQ	ANDE	Thu, Dec 13, 2007	28.03	28.41	27.75	28.37
2914	NASDAQ	ANDE	Wed, Dec 12, 2007	27.93	28.53	27.67	28.03
2913	NASDAQ	ANDE	Tue, Dec 11, 2007	27.27	27.39	26.67	26.69
2912	NASDAQ	ANDE	Mon, Dec 10, 2007	27.19	27.56	27.11	27.31
2911	NASDAQ	ANDE	Fri, Dec 7, 2007	27.43	27.57	27.04	27.07
2910	NASDAQ	ANDE	Thu, Dec 6, 2007	26.88	27.41	26.71	27.36
2909	NASDAQ	ANDE	Wed, Dec 5, 2007	27.69	27.92	26.56	26.83
2908	NASDAQ	ANDE	Tue, Dec 4, 2007	27.74	27.87	26.93	27.21
2907	NASDAQ	ANDE	Mon, Dec 3, 2007	28.51	29.12	27.22	27.83
2906	NASDAQ	ANDE	Fri, Nov 30, 2007	29.93	29.99	27.73	28.28
2905	NASDAQ	ANDE	Thu, Nov 29, 2007	27.17	27.44	26.47	27.23
2904	NASDAQ	ANDE	Wed, Nov 28, 2007	27.82	27.82	26.95	27.23
2903	NASDAQ	ANDE	Tue, Nov 27, 2007	27.05	27.57	27.05	27.47
2902	NASDAQ	ANDE	Mon, Nov 26, 2007	28.00	28.36	27.00	27.05
2901	NASDAQ	ANDE	Fri, Nov 23, 2007	28.00	28.23	27.29	28.00
2900	NASDAQ	ANDE	Wed, Nov 21, 2007	28.47	28.47	27.47	27.74
2899	NASDAQ	ANDE	Tue, Nov 20, 2007	29.16	29.66	28.25	28.63
2898	NASDAQ	ANDE	Mon, Nov 19, 2007	29.13	29.28	28.49	29.07
2897	NASDAQ	ANDE	Fri, Nov 16, 2007	28.91	29.60	28.79	29.33
2896	NASDAQ	ANDE	Thu, Nov 15, 2007	28.79	29.17	28.04	28.83
2895	NASDAQ	ANDE	Wed, Nov 14, 2007	28.55	29.57	28.13	28.95
2894	NASDAQ	ANDE	Tue, Nov 13, 2007	27.39	28.33	26.73	27.08
2893	NASDAQ	ANDE	Mon, Nov 12, 2007	27.33	27.89	26.63	26.65
2892	NASDAQ	ANDE	Fri, Nov 9, 2007	28.00	28.15	27.19	27.32
2891	NASDAQ	ANDE	Thu, Nov 8, 2007	28.25	28.52	27.66	28.47
2890	NASDAQ	ANDE	Wed, Nov 7, 2007	28.27	28.67	27.86	28.06
2889	NASDAQ	ANDE	Tue, Nov 6, 2007	29.31	30.27	28.09	28.66
2888	NASDAQ	ANDE	Mon, Nov 5, 2007	30.50	30.52	29.23	29.74
2887	NASDAQ	ANDE	Fri, Nov 2, 2007	31.47	31.49	30.58	30.69
2886	NASDAQ	ANDE	Thu, Nov 1, 2007	32.67	32.82	29.59	31.03
2885	NASDAQ	ANDE	Wed, Oct 31, 2007	33.11	33.32	31.37	33.10
2884	NASDAQ	ANDE	Tue, Oct 30, 2007	33.73	33.95	32.19	32.71
2883	NASDAQ	ANDE	Mon, Oct 29, 2007	33.47	33.52	32.71	33.47
2882	NASDAQ	ANDE	Fri, Oct 26, 2007	33.08	33.50	32.79	33.31
2881	NASDAQ	ANDE	Thu, Oct 25, 2007	33.58	33.79	32.56	32.62
2880	NASDAQ	ANDE	Wed, Oct 24, 2007	33.88	33.91	32.67	33.23
2879	NASDAQ	ANDE	Tue, Oct 23, 2007	33.59	34.11	33.13	33.88
2878	NASDAQ	ANDE	Mon, Oct 22, 2007	32.75	33.33	32.48	33.33
2877	NASDAQ	ANDE	Fri, Oct 19, 2007	32.85	33.00	32.45	32.61
2876	NASDAQ	ANDE	Thu, Oct 18, 2007	32.67	33.61	32.04	32.81
2875	NASDAQ	ANDE	Wed, Oct 17, 2007	31.65	31.89	30.75	31.35
2874	NASDAQ	ANDE	Tue, Oct 16, 2007	31.20	31.51	30.91	31.31
2873	NASDAQ	ANDE	Mon, Oct 15, 2007	31.61	32.00	30.84	31.10
2872	NASDAQ	ANDE	Fri, Oct 12, 2007	30.84	31.85	30.68	31.59
2871	NASDAQ	ANDE	Thu, Oct 11, 2007	31.81	31.93	30.57	30.90
2870	NASDAQ	ANDE	Wed, Oct 10, 2007	31.87	31.92	31.15	31.59
2869	NASDAQ	ANDE	Tue, Oct 9, 2007	31.33	31.91	31.33	31.86
2868	NASDAQ	ANDE	Mon, Oct 8, 2007	31.70	31.76	31.41	31.51
2867	NASDAQ	ANDE	Fri, Oct 5, 2007	31.67	31.96	31.64	31.69
2866	NASDAQ	ANDE	Thu, Oct 4, 2007	31.50	31.83	31.37	31.47
2865	NASDAQ	ANDE	Wed, Oct 3, 2007	31.63	31.97	31.47	31.57
2864	NASDAQ	ANDE	Tue, Oct 2, 2007	32.53	32.73	31.67	31.97
2863	NASDAQ	ANDE	Mon, Oct 1, 2007	31.95	32.65	31.93	32.53
2862	NASDAQ	ANDE	Fri, Sep 28, 2007	32.13	32.46	31.94	32.01
2861	NASDAQ	ANDE	Thu, Sep 27, 2007	31.78	32.55	31.35	32.19
2860	NASDAQ	ANDE	Wed, Sep 26, 2007	31.63	31.83	31.03	31.57
2859	NASDAQ	ANDE	Tue, Sep 25, 2007	31.22	31.72	31.09	31.38
2858	NASDAQ	ANDE	Mon, Sep 24, 2007	31.83	32.35	31.29	31.56
2857	NASDAQ	ANDE	Fri, Sep 21, 2007	32.39	32.45	31.83	32.13
2856	NASDAQ	ANDE	Thu, Sep 20, 2007	32.43	32.51	31.75	32.04
2855	NASDAQ	ANDE	Wed, Sep 19, 2007	32.27	32.84	32.09	32.50
2854	NASDAQ	ANDE	Tue, Sep 18, 2007	31.47	32.32	31.01	32.03
2853	NASDAQ	ANDE	Mon, Sep 17, 2007	31.52	31.52	31.06	31.23
2852	NASDAQ	ANDE	Fri, Sep 14, 2007	31.77	31.83	31.22	31.39
2851	NASDAQ	ANDE	Thu, Sep 13, 2007	31.86	32.28	31.35	31.78
2850	NASDAQ	ANDE	Wed, Sep 12, 2007	31.82	32.22	31.52	31.61
2849	NASDAQ	ANDE	Tue, Sep 11, 2007	32.47	32.47	31.61	31.87
2848	NASDAQ	ANDE	Mon, Sep 10, 2007	31.54	31.83	30.70	31.19
2847	NASDAQ	ANDE	Fri, Sep 7, 2007	31.87	32.14	31.11	31.47
2846	NASDAQ	ANDE	Thu, Sep 6, 2007	32.06	32.52	31.77	32.25
2845	NASDAQ	ANDE	Wed, Sep 5, 2007	32.16	32.75	31.90	32.06
2844	NASDAQ	ANDE	Tue, Sep 4, 2007	31.43	32.93	31.43	32.47
2843	NASDAQ	ANDE	Fri, Aug 31, 2007	31.55	31.99	31.42	31.51
2842	NASDAQ	ANDE	Thu, Aug 30, 2007	31.06	32.14	30.81	31.09
2841	NASDAQ	ANDE	Wed, Aug 29, 2007	29.82	31.48	29.77	31.39
2840	NASDAQ	ANDE	Tue, Aug 28, 2007	30.89	31.69	30.02	30.09
2839	NASDAQ	ANDE	Mon, Aug 27, 2007	31.24	31.99	31.17	31.39
2838	NASDAQ	ANDE	Fri, Aug 24, 2007	30.69	31.10	30.69	30.98
2837	NASDAQ	ANDE	Thu, Aug 23, 2007	31.41	31.76	30.69	30.75
2836	NASDAQ	ANDE	Wed, Aug 22, 2007	30.15	31.44	29.97	31.34
2835	NASDAQ	ANDE	Tue, Aug 21, 2007	30.72	30.72	29.44	29.85
2834	NASDAQ	ANDE	Mon, Aug 20, 2007	30.82	31.14	29.89	30.42
2833	NASDAQ	ANDE	Fri, Aug 17, 2007	30.95	31.33	30.32	30.75
2832	NASDAQ	ANDE	Thu, Aug 16, 2007	30.49	30.91	27.91	29.63
2831	NASDAQ	ANDE	Wed, Aug 15, 2007	31.33	32.22	30.55	30.62
2830	NASDAQ	ANDE	Tue, Aug 14, 2007	33.35	33.35	31.35	31.41
2829	NASDAQ	ANDE	Mon, Aug 13, 2007	33.29	33.80	32.39	33.24
2828	NASDAQ	ANDE	Fri, Aug 10, 2007	32.67	33.30	29.12	32.69
2827	NASDAQ	ANDE	Thu, Aug 9, 2007	31.38	35.11	31.34	33.82
2826	NASDAQ	ANDE	Wed, Aug 8, 2007	31.16	32.36	31.16	32.19
2825	NASDAQ	ANDE	Tue, Aug 7, 2007	30.50	31.29	30.30	31.29
2824	NASDAQ	ANDE	Mon, Aug 6, 2007	30.33	30.73	29.55	30.61
2823	NASDAQ	ANDE	Fri, Aug 3, 2007	31.23	31.60	30.00	30.12
2822	NASDAQ	ANDE	Thu, Aug 2, 2007	32.78	32.79	29.67	31.24
2821	NASDAQ	ANDE	Wed, Aug 1, 2007	28.67	29.30	28.34	29.14
2820	NASDAQ	ANDE	Tue, Jul 31, 2007	28.79	29.41	28.53	28.58
2819	NASDAQ	ANDE	Mon, Jul 30, 2007	28.33	28.77	28.04	28.53
2818	NASDAQ	ANDE	Fri, Jul 27, 2007	28.59	28.80	28.07	28.27
2817	NASDAQ	ANDE	Thu, Jul 26, 2007	29.39	29.67	28.17	28.66
2816	NASDAQ	ANDE	Wed, Jul 25, 2007	30.15	30.76	29.34	29.95
2815	NASDAQ	ANDE	Tue, Jul 24, 2007	31.03	31.03	29.71	29.87
2814	NASDAQ	ANDE	Mon, Jul 23, 2007	31.03	31.44	30.54	31.07
2813	NASDAQ	ANDE	Fri, Jul 20, 2007	31.64	31.79	30.56	31.03
2812	NASDAQ	ANDE	Thu, Jul 19, 2007	31.89	32.09	31.62	31.71
2811	NASDAQ	ANDE	Wed, Jul 18, 2007	32.04	32.04	31.35	31.73
2810	NASDAQ	ANDE	Tue, Jul 17, 2007	31.77	32.09	31.69	31.95
2809	NASDAQ	ANDE	Mon, Jul 16, 2007	31.89	31.97	31.43	31.77
2808	NASDAQ	ANDE	Fri, Jul 13, 2007	31.43	31.96	31.35	31.92
2807	NASDAQ	ANDE	Thu, Jul 12, 2007	32.17	32.50	31.79	31.96
2806	NASDAQ	ANDE	Wed, Jul 11, 2007	31.33	32.21	30.83	31.99
2805	NASDAQ	ANDE	Tue, Jul 10, 2007	31.19	31.46	30.83	31.07
2804	NASDAQ	ANDE	Mon, Jul 9, 2007	31.94	32.08	31.47	31.62
2803	NASDAQ	ANDE	Fri, Jul 6, 2007	31.95	31.95	31.37	31.62
2802	NASDAQ	ANDE	Thu, Jul 5, 2007	31.61	32.33	31.24	31.53
2801	NASDAQ	ANDE	Tue, Jul 3, 2007	31.65	31.65	30.98	31.27
2800	NASDAQ	ANDE	Mon, Jul 2, 2007	30.36	32.22	30.36	30.81
2799	NASDAQ	ANDE	Fri, Jun 29, 2007	30.97	31.91	30.22	30.22
2798	NASDAQ	ANDE	Thu, Jun 28, 2007	30.00	31.10	29.72	31.10
2797	NASDAQ	ANDE	Wed, Jun 27, 2007	29.51	29.95	29.10	29.90
2796	NASDAQ	ANDE	Tue, Jun 26, 2007	30.75	30.96	29.49	29.59
2795	NASDAQ	ANDE	Mon, Jun 25, 2007	30.18	30.95	29.97	30.65
2794	NASDAQ	ANDE	Fri, Jun 22, 2007	30.66	31.17	29.96	30.40
2793	NASDAQ	ANDE	Thu, Jun 21, 2007	29.66	30.57	28.87	30.33
2792	NASDAQ	ANDE	Wed, Jun 20, 2007	27.75	28.33	26.77	26.93
2791	NASDAQ	ANDE	Tue, Jun 19, 2007	27.52	27.54	26.77	27.45
2790	NASDAQ	ANDE	Mon, Jun 18, 2007	27.99	28.08	27.53	27.59
2789	NASDAQ	ANDE	Fri, Jun 15, 2007	27.53	28.23	27.35	27.95
2788	NASDAQ	ANDE	Thu, Jun 14, 2007	26.96	27.55	26.73	27.23
2787	NASDAQ	ANDE	Wed, Jun 13, 2007	26.67	26.96	26.53	26.84
2786	NASDAQ	ANDE	Tue, Jun 12, 2007	26.58	26.77	26.15	26.58
2785	NASDAQ	ANDE	Mon, Jun 11, 2007	26.15	26.77	26.10	26.67
2784	NASDAQ	ANDE	Fri, Jun 8, 2007	26.00	26.59	26.00	26.29
2783	NASDAQ	ANDE	Thu, Jun 7, 2007	26.11	26.49	25.83	26.07
2782	NASDAQ	ANDE	Wed, Jun 6, 2007	26.57	26.63	26.01	26.17
2781	NASDAQ	ANDE	Tue, Jun 5, 2007	26.51	26.99	26.40	26.73
2780	NASDAQ	ANDE	Mon, Jun 4, 2007	26.65	26.97	26.58	26.79
2779	NASDAQ	ANDE	Fri, Jun 1, 2007	26.09	26.93	26.09	26.82
2778	NASDAQ	ANDE	Thu, May 31, 2007	26.01	26.44	25.59	26.07
2777	NASDAQ	ANDE	Wed, May 30, 2007	26.28	26.91	26.28	26.71
2776	NASDAQ	ANDE	Tue, May 29, 2007	26.37	26.85	26.01	26.11
2775	NASDAQ	ANDE	Fri, May 25, 2007	26.36	26.63	26.17	26.37
2774	NASDAQ	ANDE	Thu, May 24, 2007	26.80	27.01	26.20	26.31
2773	NASDAQ	ANDE	Wed, May 23, 2007	27.33	27.43	26.79	26.83
2772	NASDAQ	ANDE	Tue, May 22, 2007	27.22	27.35	26.68	27.23
2771	NASDAQ	ANDE	Mon, May 21, 2007	26.18	27.63	26.18	27.10
2770	NASDAQ	ANDE	Fri, May 18, 2007	25.55	26.27	25.49	26.17
2769	NASDAQ	ANDE	Thu, May 17, 2007	26.06	26.06	25.40	25.53
2768	NASDAQ	ANDE	Wed, May 16, 2007	26.38	26.38	25.84	26.07
2767	NASDAQ	ANDE	Tue, May 15, 2007	26.20	26.35	25.95	26.21
2766	NASDAQ	ANDE	Mon, May 14, 2007	26.61	27.00	26.03	26.12
2765	NASDAQ	ANDE	Fri, May 11, 2007	26.71	27.00	26.06	26.45
2764	NASDAQ	ANDE	Thu, May 10, 2007	26.99	27.14	26.67	26.67
2763	NASDAQ	ANDE	Wed, May 9, 2007	27.33	27.39	26.67	27.16
2762	NASDAQ	ANDE	Tue, May 8, 2007	27.52	27.61	27.23	27.33
2761	NASDAQ	ANDE	Mon, May 7, 2007	28.69	28.69	27.43	27.77
2760	NASDAQ	ANDE	Fri, May 4, 2007	28.15	28.67	27.73	28.67
2759	NASDAQ	ANDE	Thu, May 3, 2007	27.51	28.31	26.83	28.28
2758	NASDAQ	ANDE	Wed, May 2, 2007	30.55	31.31	30.34	30.82
2757	NASDAQ	ANDE	Tue, May 1, 2007	31.00	31.00	29.90	30.39
2756	NASDAQ	ANDE	Mon, Apr 30, 2007	31.51	32.31	30.93	30.97
2755	NASDAQ	ANDE	Fri, Apr 27, 2007	30.99	31.52	30.63	31.35
2754	NASDAQ	ANDE	Thu, Apr 26, 2007	29.83	31.23	29.82	31.18
2753	NASDAQ	ANDE	Wed, Apr 25, 2007	29.13	30.26	28.89	29.79
2752	NASDAQ	ANDE	Tue, Apr 24, 2007	29.52	29.65	28.86	29.03
2751	NASDAQ	ANDE	Mon, Apr 23, 2007	28.77	29.69	28.77	29.52
2750	NASDAQ	ANDE	Fri, Apr 20, 2007	28.67	29.25	28.56	28.91
2749	NASDAQ	ANDE	Thu, Apr 19, 2007	28.71	29.00	28.05	28.31
2748	NASDAQ	ANDE	Wed, Apr 18, 2007	29.03	29.12	28.57	28.90
2747	NASDAQ	ANDE	Tue, Apr 17, 2007	28.86	29.29	28.54	29.10
2746	NASDAQ	ANDE	Mon, Apr 16, 2007	28.52	28.86	28.40	28.73
2745	NASDAQ	ANDE	Fri, Apr 13, 2007	28.33	28.56	28.12	28.47
2744	NASDAQ	ANDE	Thu, Apr 12, 2007	28.06	28.23	27.71	28.19
2743	NASDAQ	ANDE	Wed, Apr 11, 2007	28.83	28.83	27.97	28.07
2742	NASDAQ	ANDE	Tue, Apr 10, 2007	29.42	29.42	28.71	28.84
2741	NASDAQ	ANDE	Mon, Apr 9, 2007	29.41	29.75	29.24	29.46
2740	NASDAQ	ANDE	Thu, Apr 5, 2007	28.75	29.41	28.54	29.38
2739	NASDAQ	ANDE	Wed, Apr 4, 2007	29.59	30.67	28.75	29.73
2738	NASDAQ	ANDE	Tue, Apr 3, 2007	29.33	29.66	28.85	29.50
2737	NASDAQ	ANDE	Mon, Apr 2, 2007	29.93	29.93	28.86	29.05
2736	NASDAQ	ANDE	Fri, Mar 30, 2007	29.66	30.33	29.35	29.60
2735	NASDAQ	ANDE	Thu, Mar 29, 2007	29.66	29.91	28.77	28.94
2734	NASDAQ	ANDE	Wed, Mar 28, 2007	29.46	30.00	29.34	29.49
2733	NASDAQ	ANDE	Tue, Mar 27, 2007	29.44	29.80	29.30	29.56
2732	NASDAQ	ANDE	Mon, Mar 26, 2007	28.55	29.49	28.43	29.43
2731	NASDAQ	ANDE	Fri, Mar 23, 2007	28.18	28.56	27.96	28.47
2730	NASDAQ	ANDE	Thu, Mar 22, 2007	28.41	28.47	28.15	28.20
2729	NASDAQ	ANDE	Wed, Mar 21, 2007	27.43	28.49	27.37	28.36
2728	NASDAQ	ANDE	Tue, Mar 20, 2007	27.03	27.77	26.84	27.43
2727	NASDAQ	ANDE	Mon, Mar 19, 2007	26.71	27.17	26.54	26.99
2726	NASDAQ	ANDE	Fri, Mar 16, 2007	26.85	27.20	26.36	26.64
2725	NASDAQ	ANDE	Thu, Mar 15, 2007	27.16	27.29	26.53	26.80
2724	NASDAQ	ANDE	Wed, Mar 14, 2007	26.87	27.35	26.51	27.27
2723	NASDAQ	ANDE	Tue, Mar 13, 2007	28.07	28.31	27.01	27.07
2722	NASDAQ	ANDE	Mon, Mar 12, 2007	28.27	28.37	27.88	28.32
2721	NASDAQ	ANDE	Fri, Mar 9, 2007	28.31	28.53	27.73	28.13
2720	NASDAQ	ANDE	Thu, Mar 8, 2007	28.45	28.65	27.85	28.10
2719	NASDAQ	ANDE	Wed, Mar 7, 2007	27.86	28.46	27.55	27.92
2718	NASDAQ	ANDE	Tue, Mar 6, 2007	27.42	27.89	27.10	27.77
2717	NASDAQ	ANDE	Mon, Mar 5, 2007	27.33	27.61	26.79	27.12
2716	NASDAQ	ANDE	Fri, Mar 2, 2007	27.91	28.07	27.33	27.67
2715	NASDAQ	ANDE	Thu, Mar 1, 2007	27.79	28.53	27.43	28.20
2714	NASDAQ	ANDE	Wed, Feb 28, 2007	28.17	28.17	27.83	28.05
2713	NASDAQ	ANDE	Tue, Feb 27, 2007	28.50	28.99	27.34	28.15
2712	NASDAQ	ANDE	Mon, Feb 26, 2007	28.26	29.36	28.17	28.83
2711	NASDAQ	ANDE	Fri, Feb 23, 2007	28.03	28.19	27.85	28.07
2710	NASDAQ	ANDE	Thu, Feb 22, 2007	27.63	28.32	27.63	28.01
2709	NASDAQ	ANDE	Wed, Feb 21, 2007	27.03	27.62	26.67	27.54
2708	NASDAQ	ANDE	Tue, Feb 20, 2007	26.63	27.16	26.55	27.09
2707	NASDAQ	ANDE	Fri, Feb 16, 2007	26.55	26.71	26.11	26.64
2706	NASDAQ	ANDE	Thu, Feb 15, 2007	26.25	27.11	26.08	26.55
2705	NASDAQ	ANDE	Wed, Feb 14, 2007	26.66	26.68	26.00	26.17
2704	NASDAQ	ANDE	Tue, Feb 13, 2007	26.67	27.09	26.21	26.54
2703	NASDAQ	ANDE	Mon, Feb 12, 2007	26.67	26.67	25.98	26.55
2702	NASDAQ	ANDE	Fri, Feb 9, 2007	28.83	29.20	27.03	27.08
2701	NASDAQ	ANDE	Thu, Feb 8, 2007	29.78	30.21	29.38	29.73
2700	NASDAQ	ANDE	Wed, Feb 7, 2007	28.67	30.63	28.57	29.79
2699	NASDAQ	ANDE	Tue, Feb 6, 2007	27.98	28.11	27.56	27.90
2698	NASDAQ	ANDE	Mon, Feb 5, 2007	27.21	28.24	27.17	27.87
2697	NASDAQ	ANDE	Fri, Feb 2, 2007	27.03	27.57	26.91	27.27
2696	NASDAQ	ANDE	Thu, Feb 1, 2007	26.77	27.56	26.67	27.05
2695	NASDAQ	ANDE	Wed, Jan 31, 2007	25.83	26.77	25.38	26.51
2694	NASDAQ	ANDE	Tue, Jan 30, 2007	26.33	26.49	25.41	25.61
2693	NASDAQ	ANDE	Mon, Jan 29, 2007	25.23	26.27	25.08	26.15
2692	NASDAQ	ANDE	Fri, Jan 26, 2007	25.23	25.51	24.63	25.23
2691	NASDAQ	ANDE	Thu, Jan 25, 2007	26.47	26.49	25.17	25.19
2690	NASDAQ	ANDE	Wed, Jan 24, 2007	27.51	27.51	26.35	26.46
2689	NASDAQ	ANDE	Tue, Jan 23, 2007	27.35	28.27	27.28	27.73
2688	NASDAQ	ANDE	Mon, Jan 22, 2007	26.01	27.09	25.67	27.02
2687	NASDAQ	ANDE	Fri, Jan 19, 2007	26.15	26.15	25.41	26.03
2686	NASDAQ	ANDE	Thu, Jan 18, 2007	26.58	26.58	25.67	26.07
2685	NASDAQ	ANDE	Wed, Jan 17, 2007	25.13	26.67	25.13	26.43
2684	NASDAQ	ANDE	Tue, Jan 16, 2007	25.45	25.91	25.18	25.20
2683	NASDAQ	ANDE	Fri, Jan 12, 2007	25.97	26.41	24.91	25.33
2682	NASDAQ	ANDE	Thu, Jan 11, 2007	25.55	26.35	25.45	25.90
2681	NASDAQ	ANDE	Wed, Jan 10, 2007	25.01	25.67	24.94	25.46
2680	NASDAQ	ANDE	Tue, Jan 9, 2007	25.75	25.75	24.67	25.15
2679	NASDAQ	ANDE	Mon, Jan 8, 2007	25.64	26.25	25.50	25.93
2678	NASDAQ	ANDE	Fri, Jan 5, 2007	26.50	26.53	24.95	25.69
2677	NASDAQ	ANDE	Thu, Jan 4, 2007	26.33	26.81	26.01	26.76
2676	NASDAQ	ANDE	Wed, Jan 3, 2007	28.33	28.40	26.43	26.81
2675	NASDAQ	ANDE	Fri, Dec 29, 2006	27.87	28.45	27.79	28.26
2674	NASDAQ	ANDE	Thu, Dec 28, 2006	28.33	28.33	27.33	27.96
2673	NASDAQ	ANDE	Wed, Dec 27, 2006	27.25	28.50	27.25	28.29
2672	NASDAQ	ANDE	Tue, Dec 26, 2006	26.71	27.59	26.71	27.12
2671	NASDAQ	ANDE	Fri, Dec 22, 2006	26.67	26.87	26.40	26.67
2670	NASDAQ	ANDE	Thu, Dec 21, 2006	26.92	27.18	26.45	26.58
2669	NASDAQ	ANDE	Wed, Dec 20, 2006	26.81	27.20	26.68	26.87
2668	NASDAQ	ANDE	Tue, Dec 19, 2006	26.00	26.87	25.84	26.71
2667	NASDAQ	ANDE	Mon, Dec 18, 2006	26.99	27.42	26.03	26.11
2666	NASDAQ	ANDE	Fri, Dec 15, 2006	26.67	26.88	26.35	26.62
2665	NASDAQ	ANDE	Thu, Dec 14, 2006	27.33	27.40	26.57	26.60
2664	NASDAQ	ANDE	Wed, Dec 13, 2006	25.22	26.14	24.48	25.97
2663	NASDAQ	ANDE	Tue, Dec 12, 2006	25.69	25.79	24.67	25.19
2662	NASDAQ	ANDE	Mon, Dec 11, 2006	25.63	26.07	25.47	25.79
2661	NASDAQ	ANDE	Fri, Dec 8, 2006	25.48	26.01	25.21	25.63
2660	NASDAQ	ANDE	Thu, Dec 7, 2006	26.23	26.49	25.40	25.49
2659	NASDAQ	ANDE	Wed, Dec 6, 2006	26.50	26.63	26.03	26.23
2658	NASDAQ	ANDE	Tue, Dec 5, 2006	26.69	26.89	26.33	26.61
2657	NASDAQ	ANDE	Mon, Dec 4, 2006	26.77	27.32	26.41	26.65
2656	NASDAQ	ANDE	Fri, Dec 1, 2006	27.38	27.59	26.33	26.61
2655	NASDAQ	ANDE	Thu, Nov 30, 2006	27.76	27.76	27.04	27.47
2654	NASDAQ	ANDE	Wed, Nov 29, 2006	26.27	27.83	26.27	27.60
2653	NASDAQ	ANDE	Tue, Nov 28, 2006	26.01	26.26	25.57	26.26
2652	NASDAQ	ANDE	Mon, Nov 27, 2006	27.09	27.29	26.02	26.12
2651	NASDAQ	ANDE	Fri, Nov 24, 2006	26.90	27.53	26.90	27.05
2650	NASDAQ	ANDE	Wed, Nov 22, 2006	28.00	28.17	27.01	27.13
2649	NASDAQ	ANDE	Tue, Nov 21, 2006	27.67	28.24	27.27	28.19
2648	NASDAQ	ANDE	Mon, Nov 20, 2006	27.20	27.81	26.79	27.45
2647	NASDAQ	ANDE	Fri, Nov 17, 2006	27.30	27.57	26.69	27.07
2646	NASDAQ	ANDE	Thu, Nov 16, 2006	27.56	28.67	27.39	27.45
2645	NASDAQ	ANDE	Wed, Nov 15, 2006	26.54	27.49	26.11	27.15
2644	NASDAQ	ANDE	Tue, Nov 14, 2006	25.67	26.51	25.27	26.48
2643	NASDAQ	ANDE	Mon, Nov 13, 2006	25.60	26.22	25.16	25.53
2642	NASDAQ	ANDE	Fri, Nov 10, 2006	26.00	26.09	25.17	25.60
2641	NASDAQ	ANDE	Thu, Nov 9, 2006	25.18	26.23	24.41	25.84
2640	NASDAQ	ANDE	Wed, Nov 8, 2006	23.42	24.99	23.07	24.77
2639	NASDAQ	ANDE	Tue, Nov 7, 2006	23.11	23.49	22.98	23.40
2638	NASDAQ	ANDE	Mon, Nov 6, 2006	22.67	23.15	22.52	23.11
2637	NASDAQ	ANDE	Fri, Nov 3, 2006	23.23	23.28	22.43	22.59
2636	NASDAQ	ANDE	Thu, Nov 2, 2006	24.67	25.23	23.19	23.25
2635	NASDAQ	ANDE	Wed, Nov 1, 2006	23.99	24.28	22.22	22.39
2634	NASDAQ	ANDE	Tue, Oct 31, 2006	24.75	24.99	23.87	23.97
2633	NASDAQ	ANDE	Mon, Oct 30, 2006	24.76	24.97	24.37	24.89
2632	NASDAQ	ANDE	Fri, Oct 27, 2006	25.39	25.40	24.71	24.93
2631	NASDAQ	ANDE	Thu, Oct 26, 2006	25.42	25.61	25.08	25.59
2630	NASDAQ	ANDE	Wed, Oct 25, 2006	24.97	25.69	24.86	25.24
2629	NASDAQ	ANDE	Tue, Oct 24, 2006	24.82	25.37	24.62	24.99
2628	NASDAQ	ANDE	Mon, Oct 23, 2006	25.33	25.37	24.71	24.96
2627	NASDAQ	ANDE	Fri, Oct 20, 2006	25.65	25.76	25.23	25.43
2626	NASDAQ	ANDE	Thu, Oct 19, 2006	24.90	25.85	24.37	25.53
2625	NASDAQ	ANDE	Wed, Oct 18, 2006	24.79	25.33	24.19	24.38
2624	NASDAQ	ANDE	Tue, Oct 17, 2006	25.21	25.21	24.33	24.75
2623	NASDAQ	ANDE	Mon, Oct 16, 2006	24.47	25.32	24.47	25.23
2622	NASDAQ	ANDE	Fri, Oct 13, 2006	23.97	24.92	23.95	24.59
2621	NASDAQ	ANDE	Thu, Oct 12, 2006	23.60	24.25	23.60	24.02
2620	NASDAQ	ANDE	Wed, Oct 11, 2006	23.92	24.10	23.33	23.58
2619	NASDAQ	ANDE	Tue, Oct 10, 2006	23.25	24.19	23.25	23.76
2618	NASDAQ	ANDE	Mon, Oct 9, 2006	22.19	23.59	22.19	23.33
2617	NASDAQ	ANDE	Fri, Oct 6, 2006	22.93	23.05	22.20	22.28
2616	NASDAQ	ANDE	Thu, Oct 5, 2006	21.72	23.22	21.72	23.09
2615	NASDAQ	ANDE	Wed, Oct 4, 2006	21.00	21.87	20.70	21.86
2614	NASDAQ	ANDE	Tue, Oct 3, 2006	21.89	21.89	21.02	21.07
2613	NASDAQ	ANDE	Mon, Oct 2, 2006	22.79	22.91	22.00	22.00
2612	NASDAQ	ANDE	Fri, Sep 29, 2006	21.82	22.96	21.82	22.77
2611	NASDAQ	ANDE	Thu, Sep 28, 2006	22.38	22.55	21.73	21.97
2610	NASDAQ	ANDE	Wed, Sep 27, 2006	22.20	22.78	22.07	22.41
2609	NASDAQ	ANDE	Tue, Sep 26, 2006	21.49	22.41	21.33	22.20
2608	NASDAQ	ANDE	Mon, Sep 25, 2006	22.35	22.46	20.91	21.59
2607	NASDAQ	ANDE	Fri, Sep 22, 2006	23.77	23.85	22.60	22.65
2606	NASDAQ	ANDE	Thu, Sep 21, 2006	24.61	24.96	23.76	23.85
2605	NASDAQ	ANDE	Wed, Sep 20, 2006	24.81	25.39	24.38	24.63
2604	NASDAQ	ANDE	Tue, Sep 19, 2006	25.33	25.73	24.25	24.81
2603	NASDAQ	ANDE	Mon, Sep 18, 2006	24.91	25.77	24.67	25.40
2602	NASDAQ	ANDE	Fri, Sep 15, 2006	25.49	25.79	24.44	24.97
2601	NASDAQ	ANDE	Thu, Sep 14, 2006	25.50	25.57	24.96	25.36
2600	NASDAQ	ANDE	Wed, Sep 13, 2006	24.97	25.87	24.77	25.50
2599	NASDAQ	ANDE	Tue, Sep 12, 2006	24.36	25.10	24.35	24.98
2598	NASDAQ	ANDE	Mon, Sep 11, 2006	25.20	25.21	24.35	24.47
2597	NASDAQ	ANDE	Fri, Sep 8, 2006	25.82	25.82	25.01	25.21
2596	NASDAQ	ANDE	Thu, Sep 7, 2006	26.31	26.45	25.41	25.83
2595	NASDAQ	ANDE	Wed, Sep 6, 2006	28.31	28.31	26.40	26.45
2594	NASDAQ	ANDE	Tue, Sep 5, 2006	27.80	28.48	27.38	28.46
2593	NASDAQ	ANDE	Fri, Sep 1, 2006	27.33	27.90	27.11	27.73
2592	NASDAQ	ANDE	Thu, Aug 31, 2006	26.63	27.55	26.21	27.34
2591	NASDAQ	ANDE	Wed, Aug 30, 2006	26.33	26.83	25.85	26.51
2590	NASDAQ	ANDE	Tue, Aug 29, 2006	26.55	26.86	26.27	26.41
2589	NASDAQ	ANDE	Mon, Aug 28, 2006	26.23	26.84	26.01	26.49
2588	NASDAQ	ANDE	Fri, Aug 25, 2006	25.85	26.49	25.65	26.32
2587	NASDAQ	ANDE	Thu, Aug 24, 2006	25.87	26.33	25.44	25.96
2586	NASDAQ	ANDE	Wed, Aug 23, 2006	25.15	26.20	25.13	25.74
2585	NASDAQ	ANDE	Tue, Aug 22, 2006	23.85	24.85	23.80	24.83
2584	NASDAQ	ANDE	Mon, Aug 21, 2006	24.32	24.93	23.88	23.95
2583	NASDAQ	ANDE	Fri, Aug 18, 2006	23.45	24.46	23.14	24.33
2582	NASDAQ	ANDE	Thu, Aug 17, 2006	23.75	24.13	23.10	23.29
2581	NASDAQ	ANDE	Wed, Aug 16, 2006	23.99	24.27	22.95	23.87
2580	NASDAQ	ANDE	Tue, Aug 15, 2006	23.25	23.83	22.48	23.83
2579	NASDAQ	ANDE	Mon, Aug 14, 2006	24.59	24.68	22.73	22.85
2578	NASDAQ	ANDE	Fri, Aug 11, 2006	24.12	25.19	23.83	24.59
2577	NASDAQ	ANDE	Thu, Aug 10, 2006	24.48	25.03	24.07	24.27
2576	NASDAQ	ANDE	Wed, Aug 9, 2006	24.80	25.36	24.42	24.93
2575	NASDAQ	ANDE	Tue, Aug 8, 2006	26.37	26.37	24.73	24.79
2574	NASDAQ	ANDE	Mon, Aug 7, 2006	25.58	26.32	24.82	26.07
2573	NASDAQ	ANDE	Fri, Aug 4, 2006	25.98	26.96	25.07	25.63
2572	NASDAQ	ANDE	Thu, Aug 3, 2006	25.00	26.00	24.93	26.00
2571	NASDAQ	ANDE	Wed, Aug 2, 2006	25.41	25.53	24.91	25.09
2570	NASDAQ	ANDE	Tue, Aug 1, 2006	24.67	25.85	24.55	25.11
2569	NASDAQ	ANDE	Mon, Jul 31, 2006	25.09	25.66	24.64	24.92
2568	NASDAQ	ANDE	Fri, Jul 28, 2006	23.00	25.43	22.98	25.43
2567	NASDAQ	ANDE	Thu, Jul 27, 2006	24.51	26.28	24.50	25.71
2566	NASDAQ	ANDE	Wed, Jul 26, 2006	24.88	24.96	24.01	24.40
2565	NASDAQ	ANDE	Tue, Jul 25, 2006	24.63	25.56	24.40	24.98
2564	NASDAQ	ANDE	Mon, Jul 24, 2006	25.67	26.00	24.18	24.71
2563	NASDAQ	ANDE	Fri, Jul 21, 2006	26.17	26.35	25.47	25.59
2562	NASDAQ	ANDE	Thu, Jul 20, 2006	27.83	28.54	26.00	26.25
2561	NASDAQ	ANDE	Wed, Jul 19, 2006	26.77	28.17	26.75	27.65
2560	NASDAQ	ANDE	Tue, Jul 18, 2006	26.99	27.66	26.01	26.75
2559	NASDAQ	ANDE	Mon, Jul 17, 2006	27.45	27.82	26.33	26.81
2558	NASDAQ	ANDE	Fri, Jul 14, 2006	28.01	28.93	25.83	27.39
2557	NASDAQ	ANDE	Thu, Jul 13, 2006	30.18	30.63	28.13	28.40
2556	NASDAQ	ANDE	Wed, Jul 12, 2006	31.19	31.47	30.25	30.32
2555	NASDAQ	ANDE	Tue, Jul 11, 2006	30.63	31.59	29.17	31.18
2554	NASDAQ	ANDE	Mon, Jul 10, 2006	27.37	30.99	27.37	30.55
2553	NASDAQ	ANDE	Fri, Jul 7, 2006	27.75	27.83	26.73	27.07
2552	NASDAQ	ANDE	Thu, Jul 6, 2006	28.22	29.25	27.67	27.95
2551	NASDAQ	ANDE	Wed, Jul 5, 2006	28.60	28.60	27.66	27.99
2550	NASDAQ	ANDE	Mon, Jul 3, 2006	28.09	28.99	27.70	28.54
2549	NASDAQ	ANDE	Fri, Jun 30, 2006	27.66	28.00	26.87	27.74
2548	NASDAQ	ANDE	Thu, Jun 29, 2006	28.59	28.59	26.63	27.67
2547	NASDAQ	ANDE	Wed, Jun 28, 2006	25.60	27.66	24.78	27.55
2546	NASDAQ	ANDE	Tue, Jun 27, 2006	26.16	26.33	25.02	25.19
2545	NASDAQ	ANDE	Mon, Jun 26, 2006	25.54	26.16	25.25	26.04
2544	NASDAQ	ANDE	Fri, Jun 23, 2006	25.64	26.08	25.11	25.56
2543	NASDAQ	ANDE	Thu, Jun 22, 2006	24.87	26.26	24.67	25.73
2542	NASDAQ	ANDE	Wed, Jun 21, 2006	24.01	25.25	23.92	24.79
2541	NASDAQ	ANDE	Tue, Jun 20, 2006	24.10	24.67	23.34	24.37
2540	NASDAQ	ANDE	Mon, Jun 19, 2006	24.58	25.66	23.88	24.13
2539	NASDAQ	ANDE	Fri, Jun 16, 2006	25.03	25.37	24.66	24.98
2538	NASDAQ	ANDE	Thu, Jun 15, 2006	25.37	26.00	23.98	25.30
2537	NASDAQ	ANDE	Wed, Jun 14, 2006	25.23	26.51	24.53	25.67
2536	NASDAQ	ANDE	Tue, Jun 13, 2006	26.74	26.77	24.67	25.12
2535	NASDAQ	ANDE	Mon, Jun 12, 2006	30.20	30.20	26.92	27.14
2534	NASDAQ	ANDE	Fri, Jun 9, 2006	30.93	31.96	29.70	29.90
2533	NASDAQ	ANDE	Thu, Jun 8, 2006	30.30	31.19	28.25	30.15
2532	NASDAQ	ANDE	Wed, Jun 7, 2006	31.84	32.95	30.36	31.07
2531	NASDAQ	ANDE	Tue, Jun 6, 2006	33.71	33.87	30.45	31.81
2530	NASDAQ	ANDE	Mon, Jun 5, 2006	36.08	36.33	33.36	33.64
2529	NASDAQ	ANDE	Fri, Jun 2, 2006	35.50	36.00	34.13	35.36
2528	NASDAQ	ANDE	Thu, Jun 1, 2006	34.66	34.97	33.80	34.83
2527	NASDAQ	ANDE	Wed, May 31, 2006	34.87	35.33	33.18	34.43
2526	NASDAQ	ANDE	Tue, May 30, 2006	34.44	35.83	34.02	34.42
2525	NASDAQ	ANDE	Fri, May 26, 2006	33.19	33.86	33.03	33.64
2524	NASDAQ	ANDE	Thu, May 25, 2006	33.11	33.68	32.00	33.54
2523	NASDAQ	ANDE	Wed, May 24, 2006	33.63	33.87	31.10	32.41
2522	NASDAQ	ANDE	Tue, May 23, 2006	30.99	34.00	30.62	32.62
2521	NASDAQ	ANDE	Mon, May 22, 2006	30.67	31.51	28.44	29.75
2520	NASDAQ	ANDE	Fri, May 19, 2006	31.17	32.33	29.34	31.19
2519	NASDAQ	ANDE	Thu, May 18, 2006	34.67	36.20	30.51	30.77
2518	NASDAQ	ANDE	Wed, May 17, 2006	36.67	37.22	33.83	34.89
2517	NASDAQ	ANDE	Tue, May 16, 2006	38.26	39.42	36.73	37.49
2516	NASDAQ	ANDE	Mon, May 15, 2006	36.49	38.17	35.69	38.03
2515	NASDAQ	ANDE	Fri, May 12, 2006	38.77	39.66	36.67	37.07
2514	NASDAQ	ANDE	Thu, May 11, 2006	39.51	41.67	38.34	38.96
2513	NASDAQ	ANDE	Wed, May 10, 2006	38.45	39.69	37.70	39.23
2512	NASDAQ	ANDE	Tue, May 9, 2006	40.09	40.49	37.65	38.43
2511	NASDAQ	ANDE	Mon, May 8, 2006	37.43	39.97	36.17	39.80
2510	NASDAQ	ANDE	Fri, May 5, 2006	37.67	38.09	35.75	36.73
2509	NASDAQ	ANDE	Thu, May 4, 2006	37.99	41.80	34.50	36.93
2508	NASDAQ	ANDE	Wed, May 3, 2006	39.66	41.18	38.10	40.69
2507	NASDAQ	ANDE	Tue, May 2, 2006	37.79	39.55	37.34	39.18
2506	NASDAQ	ANDE	Mon, May 1, 2006	35.04	37.88	34.84	37.80
2505	NASDAQ	ANDE	Fri, Apr 28, 2006	36.00	37.26	34.39	34.83
2504	NASDAQ	ANDE	Thu, Apr 27, 2006	37.63	37.67	35.73	36.98
2503	NASDAQ	ANDE	Wed, Apr 26, 2006	36.37	39.24	36.20	38.34
2502	NASDAQ	ANDE	Tue, Apr 25, 2006	35.17	37.75	35.00	35.90
2501	NASDAQ	ANDE	Mon, Apr 24, 2006	30.95	34.38	30.95	34.37
2500	NASDAQ	ANDE	Fri, Apr 21, 2006	30.92	31.55	30.54	31.16
2499	NASDAQ	ANDE	Thu, Apr 20, 2006	30.83	31.30	29.95	30.65
2498	NASDAQ	ANDE	Wed, Apr 19, 2006	30.88	31.55	30.43	30.98
2497	NASDAQ	ANDE	Tue, Apr 18, 2006	30.82	31.10	29.48	30.64
2496	NASDAQ	ANDE	Mon, Apr 17, 2006	29.34	30.66	29.19	30.47
2495	NASDAQ	ANDE	Thu, Apr 13, 2006	29.25	29.61	28.07	28.92
2494	NASDAQ	ANDE	Wed, Apr 12, 2006	27.67	29.36	25.69	29.13
2493	NASDAQ	ANDE	Tue, Apr 11, 2006	28.71	29.50	27.28	27.65
2492	NASDAQ	ANDE	Mon, Apr 10, 2006	30.00	31.09	28.50	28.70
2491	NASDAQ	ANDE	Fri, Apr 7, 2006	28.73	29.66	28.73	29.66
2490	NASDAQ	ANDE	Thu, Apr 6, 2006	29.31	29.67	28.28	28.58
2489	NASDAQ	ANDE	Wed, Apr 5, 2006	26.95	29.47	26.77	29.43
2488	NASDAQ	ANDE	Tue, Apr 4, 2006	26.02	26.98	25.94	26.73
2487	NASDAQ	ANDE	Mon, Apr 3, 2006	26.33	26.94	25.78	26.00
2486	NASDAQ	ANDE	Fri, Mar 31, 2006	26.67	26.67	25.48	26.08
2485	NASDAQ	ANDE	Thu, Mar 30, 2006	25.98	27.22	25.82	26.65
2484	NASDAQ	ANDE	Wed, Mar 29, 2006	24.10	25.96	24.00	25.76
2483	NASDAQ	ANDE	Tue, Mar 28, 2006	23.50	24.13	23.39	23.97
2482	NASDAQ	ANDE	Mon, Mar 27, 2006	22.71	22.92	22.59	22.80
2481	NASDAQ	ANDE	Fri, Mar 24, 2006	22.00	23.17	21.75	22.77
2480	NASDAQ	ANDE	Thu, Mar 23, 2006	22.11	22.33	21.81	21.94
2479	NASDAQ	ANDE	Wed, Mar 22, 2006	21.64	22.29	21.47	22.26
2478	NASDAQ	ANDE	Tue, Mar 21, 2006	21.89	22.32	21.74	21.77
2477	NASDAQ	ANDE	Mon, Mar 20, 2006	21.28	22.11	21.28	22.11
2476	NASDAQ	ANDE	Fri, Mar 17, 2006	20.98	21.30	20.88	21.27
2475	NASDAQ	ANDE	Thu, Mar 16, 2006	20.53	20.89	19.96	20.89
2474	NASDAQ	ANDE	Wed, Mar 15, 2006	20.18	20.63	20.17	20.47
2473	NASDAQ	ANDE	Tue, Mar 14, 2006	19.86	20.18	19.77	20.18
2472	NASDAQ	ANDE	Mon, Mar 13, 2006	19.74	19.90	19.64	19.90
2471	NASDAQ	ANDE	Fri, Mar 10, 2006	19.47	19.70	18.95	19.67
2470	NASDAQ	ANDE	Thu, Mar 9, 2006	18.40	19.75	18.40	19.44
2469	NASDAQ	ANDE	Wed, Mar 8, 2006	18.20	18.50	18.03	18.25
2468	NASDAQ	ANDE	Tue, Mar 7, 2006	18.40	18.48	18.00	18.19
2467	NASDAQ	ANDE	Mon, Mar 6, 2006	18.70	19.03	18.54	18.54
2466	NASDAQ	ANDE	Fri, Mar 3, 2006	19.25	19.38	18.68	18.87
2465	NASDAQ	ANDE	Thu, Mar 2, 2006	19.86	20.00	19.21	19.49
2464	NASDAQ	ANDE	Wed, Mar 1, 2006	18.49	19.87	18.21	19.86
2463	NASDAQ	ANDE	Tue, Feb 28, 2006	19.23	19.33	18.58	18.75
2462	NASDAQ	ANDE	Mon, Feb 27, 2006	19.49	19.50	19.25	19.33
2461	NASDAQ	ANDE	Fri, Feb 24, 2006	19.16	19.40	18.86	19.40
2460	NASDAQ	ANDE	Thu, Feb 23, 2006	19.37	19.57	18.50	19.14
2459	NASDAQ	ANDE	Wed, Feb 22, 2006	19.87	20.08	19.16	19.37
2458	NASDAQ	ANDE	Tue, Feb 21, 2006	19.75	20.09	19.65	20.08
2457	NASDAQ	ANDE	Fri, Feb 17, 2006	19.76	19.76	19.33	19.75
2456	NASDAQ	ANDE	Thu, Feb 16, 2006	18.82	19.73	18.56	19.66
2455	NASDAQ	ANDE	Wed, Feb 15, 2006	18.52	19.18	18.47	18.97
2454	NASDAQ	ANDE	Tue, Feb 14, 2006	18.46	18.88	18.46	18.67
2453	NASDAQ	ANDE	Mon, Feb 13, 2006	18.23	18.96	18.23	18.48
2452	NASDAQ	ANDE	Fri, Feb 10, 2006	18.06	18.49	17.34	18.27
2451	NASDAQ	ANDE	Thu, Feb 9, 2006	18.33	18.86	18.12	18.36
2450	NASDAQ	ANDE	Wed, Feb 8, 2006	17.45	18.64	17.29	18.42
2449	NASDAQ	ANDE	Tue, Feb 7, 2006	17.47	17.70	17.12	17.59
2448	NASDAQ	ANDE	Mon, Feb 6, 2006	17.05	17.66	17.05	17.54
2447	NASDAQ	ANDE	Fri, Feb 3, 2006	16.67	17.32	16.51	16.92
2446	NASDAQ	ANDE	Thu, Feb 2, 2006	17.48	17.66	16.67	16.81
2445	NASDAQ	ANDE	Wed, Feb 1, 2006	16.49	17.45	16.30	17.44
2444	NASDAQ	ANDE	Tue, Jan 31, 2006	16.22	16.58	16.13	16.32
2443	NASDAQ	ANDE	Mon, Jan 30, 2006	16.27	16.33	16.04	16.17
2442	NASDAQ	ANDE	Fri, Jan 27, 2006	16.16	16.42	15.92	16.21
2441	NASDAQ	ANDE	Thu, Jan 26, 2006	15.84	16.25	15.77	16.08
2440	NASDAQ	ANDE	Wed, Jan 25, 2006	16.04	16.04	15.46	15.72
2439	NASDAQ	ANDE	Tue, Jan 24, 2006	15.18	16.67	15.18	15.64
2438	NASDAQ	ANDE	Mon, Jan 23, 2006	15.37	15.37	15.12	15.27
2437	NASDAQ	ANDE	Fri, Jan 20, 2006	15.43	15.43	15.02	15.08
2436	NASDAQ	ANDE	Thu, Jan 19, 2006	15.32	15.33	15.17	15.28
2435	NASDAQ	ANDE	Wed, Jan 18, 2006	15.27	15.33	15.02	15.15
2434	NASDAQ	ANDE	Tue, Jan 17, 2006	15.54	15.54	15.21	15.36
2433	NASDAQ	ANDE	Fri, Jan 13, 2006	15.59	15.59	15.48	15.48
2432	NASDAQ	ANDE	Thu, Jan 12, 2006	15.73	15.73	15.40	15.53
2431	NASDAQ	ANDE	Wed, Jan 11, 2006	15.70	15.86	15.57	15.74
2430	NASDAQ	ANDE	Tue, Jan 10, 2006	15.93	15.93	15.72	15.83
2429	NASDAQ	ANDE	Mon, Jan 9, 2006	15.93	16.00	15.77	15.89
2428	NASDAQ	ANDE	Fri, Jan 6, 2006	16.33	16.98	15.74	15.85
2427	NASDAQ	ANDE	Thu, Jan 5, 2006	14.37	14.77	14.23	14.64
2426	NASDAQ	ANDE	Wed, Jan 4, 2006	14.26	14.41	14.12	14.29
2425	NASDAQ	ANDE	Tue, Jan 3, 2006	14.37	14.37	14.07	14.32
2424	NASDAQ	ANDE	Fri, Dec 30, 2005	14.35	14.58	14.31	14.36
2423	NASDAQ	ANDE	Thu, Dec 29, 2005	14.47	14.52	14.20	14.52
2422	NASDAQ	ANDE	Wed, Dec 28, 2005	14.73	14.75	14.54	14.72
2421	NASDAQ	ANDE	Tue, Dec 27, 2005	14.72	14.72	14.45	14.54
2420	NASDAQ	ANDE	Fri, Dec 23, 2005	14.84	14.85	14.50	14.57
2419	NASDAQ	ANDE	Thu, Dec 22, 2005	14.75	14.94	14.60	14.72
2418	NASDAQ	ANDE	Wed, Dec 21, 2005	14.74	14.88	14.61	14.68
2417	NASDAQ	ANDE	Tue, Dec 20, 2005	14.53	14.86	14.41	14.74
2416	NASDAQ	ANDE	Mon, Dec 19, 2005	14.48	14.59	14.32	14.41
2415	NASDAQ	ANDE	Fri, Dec 16, 2005	14.30	14.46	14.10	14.28
2414	NASDAQ	ANDE	Thu, Dec 15, 2005	14.29	14.31	14.11	14.26
2413	NASDAQ	ANDE	Wed, Dec 14, 2005	13.87	14.44	13.83	14.18
2412	NASDAQ	ANDE	Tue, Dec 13, 2005	13.97	13.97	13.68	13.86
2411	NASDAQ	ANDE	Mon, Dec 12, 2005	13.94	14.00	13.68	13.88
2410	NASDAQ	ANDE	Fri, Dec 9, 2005	13.87	14.64	13.85	14.38
2409	NASDAQ	ANDE	Thu, Dec 8, 2005	13.83	13.90	13.67	13.83
2408	NASDAQ	ANDE	Wed, Dec 7, 2005	13.79	13.93	13.72	13.78
2407	NASDAQ	ANDE	Tue, Dec 6, 2005	13.71	13.92	13.51	13.73
2406	NASDAQ	ANDE	Mon, Dec 5, 2005	13.45	13.62	13.44	13.55
2405	NASDAQ	ANDE	Fri, Dec 2, 2005	13.93	14.00	13.48	13.64
2404	NASDAQ	ANDE	Thu, Dec 1, 2005	13.76	14.00	13.67	13.99
2403	NASDAQ	ANDE	Wed, Nov 30, 2005	13.68	13.72	13.52	13.72
2402	NASDAQ	ANDE	Tue, Nov 29, 2005	13.50	13.75	13.43	13.53
2401	NASDAQ	ANDE	Mon, Nov 28, 2005	13.63	13.63	13.33	13.42
2400	NASDAQ	ANDE	Fri, Nov 25, 2005	13.84	13.88	13.53	13.76
2399	NASDAQ	ANDE	Wed, Nov 23, 2005	13.50	13.68	13.29	13.63
2398	NASDAQ	ANDE	Tue, Nov 22, 2005	13.32	13.54	13.28	13.51
2397	NASDAQ	ANDE	Mon, Nov 21, 2005	13.76	13.82	13.38	13.48
2396	NASDAQ	ANDE	Fri, Nov 18, 2005	13.96	13.98	13.77	13.77
2395	NASDAQ	ANDE	Thu, Nov 17, 2005	13.24	13.83	13.24	13.81
2394	NASDAQ	ANDE	Wed, Nov 16, 2005	13.38	13.40	13.16	13.31
2393	NASDAQ	ANDE	Tue, Nov 15, 2005	13.62	13.80	13.26	13.47
2392	NASDAQ	ANDE	Mon, Nov 14, 2005	13.31	13.79	13.13	13.69
2391	NASDAQ	ANDE	Fri, Nov 11, 2005	13.04	13.17	12.87	13.11
2390	NASDAQ	ANDE	Thu, Nov 10, 2005	13.13	13.22	12.99	13.17
2389	NASDAQ	ANDE	Wed, Nov 9, 2005	12.89	13.25	12.67	13.23
2388	NASDAQ	ANDE	Tue, Nov 8, 2005	12.18	12.95	12.18	12.78
2387	NASDAQ	ANDE	Mon, Nov 7, 2005	11.98	12.34	11.98	12.20
2386	NASDAQ	ANDE	Fri, Nov 4, 2005	11.48	12.18	11.48	11.73
2385	NASDAQ	ANDE	Thu, Nov 3, 2005	12.26	12.31	11.07	11.94
2384	NASDAQ	ANDE	Wed, Nov 2, 2005	11.58	12.43	11.58	12.40
2383	NASDAQ	ANDE	Tue, Nov 1, 2005	11.54	11.92	11.38	11.67
2382	NASDAQ	ANDE	Mon, Oct 31, 2005	11.16	11.65	11.09	11.62
2381	NASDAQ	ANDE	Fri, Oct 28, 2005	9.89	11.04	9.89	10.98
2380	NASDAQ	ANDE	Thu, Oct 27, 2005	10.13	10.17	9.74	9.78
2379	NASDAQ	ANDE	Wed, Oct 26, 2005	10.04	10.15	10.00	10.09
2378	NASDAQ	ANDE	Tue, Oct 25, 2005	10.02	10.02	9.83	9.99
2377	NASDAQ	ANDE	Mon, Oct 24, 2005	9.70	10.02	9.70	9.97
2376	NASDAQ	ANDE	Fri, Oct 21, 2005	9.58	9.70	9.49	9.56
2375	NASDAQ	ANDE	Thu, Oct 20, 2005	9.65	9.65	9.32	9.64
2374	NASDAQ	ANDE	Wed, Oct 19, 2005	9.42	9.78	9.38	9.78
2373	NASDAQ	ANDE	Tue, Oct 18, 2005	9.40	9.42	9.24	9.40
2372	NASDAQ	ANDE	Mon, Oct 17, 2005	9.21	9.47	9.21	9.33
2371	NASDAQ	ANDE	Fri, Oct 14, 2005	9.12	9.29	9.07	9.16
2370	NASDAQ	ANDE	Thu, Oct 13, 2005	9.01	9.18	8.95	9.10
2369	NASDAQ	ANDE	Wed, Oct 12, 2005	8.97	9.16	8.93	8.97
2368	NASDAQ	ANDE	Tue, Oct 11, 2005	9.31	9.31	8.83	8.86
2367	NASDAQ	ANDE	Mon, Oct 10, 2005	9.26	9.29	9.20	9.29
2366	NASDAQ	ANDE	Fri, Oct 7, 2005	9.23	9.28	9.17	9.22
2365	NASDAQ	ANDE	Thu, Oct 6, 2005	9.13	9.30	9.05	9.07
2364	NASDAQ	ANDE	Wed, Oct 5, 2005	9.94	10.00	9.06	9.06
2363	NASDAQ	ANDE	Tue, Oct 4, 2005	9.81	9.90	9.79	9.87
2362	NASDAQ	ANDE	Mon, Oct 3, 2005	9.90	10.00	9.74	9.81
2361	NASDAQ	ANDE	Fri, Sep 30, 2005	9.56	9.91	9.53	9.76
2360	NASDAQ	ANDE	Thu, Sep 29, 2005	9.45	9.52	9.44	9.51
2359	NASDAQ	ANDE	Wed, Sep 28, 2005	9.68	9.77	9.43	9.48
2358	NASDAQ	ANDE	Tue, Sep 27, 2005	9.69	9.77	9.68	9.68
2357	NASDAQ	ANDE	Mon, Sep 26, 2005	9.50	9.73	9.50	9.73
2356	NASDAQ	ANDE	Fri, Sep 23, 2005	9.54	9.63	9.45	9.51
2355	NASDAQ	ANDE	Thu, Sep 22, 2005	9.52	9.62	9.32	9.47
2354	NASDAQ	ANDE	Wed, Sep 21, 2005	9.19	9.40	9.19	9.31
2353	NASDAQ	ANDE	Tue, Sep 20, 2005	9.35	9.40	9.17	9.24
2352	NASDAQ	ANDE	Mon, Sep 19, 2005	9.34	9.41	9.17	9.22
2351	NASDAQ	ANDE	Fri, Sep 16, 2005	9.73	9.84	9.19	9.37
2350	NASDAQ	ANDE	Thu, Sep 15, 2005	10.00	10.32	9.82	9.85
2349	NASDAQ	ANDE	Wed, Sep 14, 2005	11.17	11.17	9.98	10.01
2348	NASDAQ	ANDE	Tue, Sep 13, 2005	11.02	11.14	10.87	11.06
2347	NASDAQ	ANDE	Mon, Sep 12, 2005	10.90	11.01	10.85	10.93
2346	NASDAQ	ANDE	Fri, Sep 9, 2005	10.91	11.10	10.84	10.98
2345	NASDAQ	ANDE	Thu, Sep 8, 2005	11.01	11.06	10.95	10.95
2344	NASDAQ	ANDE	Wed, Sep 7, 2005	10.75	11.02	10.74	11.00
2343	NASDAQ	ANDE	Tue, Sep 6, 2005	10.55	10.82	10.41	10.75
2342	NASDAQ	ANDE	Fri, Sep 2, 2005	10.38	10.67	10.14	10.62
2341	NASDAQ	ANDE	Thu, Sep 1, 2005	9.93	10.26	9.87	10.18
2340	NASDAQ	ANDE	Wed, Aug 31, 2005	10.83	10.89	9.92	10.02
2339	NASDAQ	ANDE	Tue, Aug 30, 2005	11.10	11.11	10.73	11.06
2338	NASDAQ	ANDE	Mon, Aug 29, 2005	11.89	11.89	11.11	11.24
2337	NASDAQ	ANDE	Fri, Aug 26, 2005	12.15	12.15	11.77	11.81
2336	NASDAQ	ANDE	Thu, Aug 25, 2005	12.14	12.36	12.05	12.18
2335	NASDAQ	ANDE	Wed, Aug 24, 2005	12.22	12.48	12.22	12.33
2334	NASDAQ	ANDE	Tue, Aug 23, 2005	12.28	12.46	12.08	12.42
2333	NASDAQ	ANDE	Mon, Aug 22, 2005	12.34	12.50	11.88	12.19
2332	NASDAQ	ANDE	Fri, Aug 19, 2005	12.02	12.47	12.02	12.40
2331	NASDAQ	ANDE	Thu, Aug 18, 2005	11.81	12.14	11.75	11.94
2330	NASDAQ	ANDE	Wed, Aug 17, 2005	11.91	12.00	11.75	11.86
2329	NASDAQ	ANDE	Tue, Aug 16, 2005	12.72	12.72	11.70	12.02
2328	NASDAQ	ANDE	Mon, Aug 15, 2005	12.98	12.98	12.43	12.67
2327	NASDAQ	ANDE	Fri, Aug 12, 2005	12.98	13.09	12.76	12.78
2326	NASDAQ	ANDE	Thu, Aug 11, 2005	12.95	13.24	12.89	13.00
2325	NASDAQ	ANDE	Wed, Aug 10, 2005	13.63	13.63	12.87	13.03
2324	NASDAQ	ANDE	Tue, Aug 9, 2005	12.98	13.50	12.98	13.50
2323	NASDAQ	ANDE	Mon, Aug 8, 2005	13.23	13.23	12.88	13.05
2322	NASDAQ	ANDE	Fri, Aug 5, 2005	13.27	13.30	13.14	13.14
2321	NASDAQ	ANDE	Thu, Aug 4, 2005	13.08	13.24	13.06	13.18
2320	NASDAQ	ANDE	Wed, Aug 3, 2005	13.50	13.87	12.82	13.09
2319	NASDAQ	ANDE	Tue, Aug 2, 2005	13.13	13.98	13.13	13.95
2318	NASDAQ	ANDE	Mon, Aug 1, 2005	13.95	14.11	13.16	13.29
2317	NASDAQ	ANDE	Fri, Jul 29, 2005	13.80	13.87	13.75	13.87
2316	NASDAQ	ANDE	Thu, Jul 28, 2005	14.00	14.00	13.67	13.80
2315	NASDAQ	ANDE	Wed, Jul 27, 2005	14.03	14.03	13.71	13.92
2314	NASDAQ	ANDE	Tue, Jul 26, 2005	14.00	14.03	13.90	13.97
2313	NASDAQ	ANDE	Mon, Jul 25, 2005	13.89	14.00	13.71	13.92
2312	NASDAQ	ANDE	Fri, Jul 22, 2005	13.13	13.91	13.13	13.72
2311	NASDAQ	ANDE	Thu, Jul 21, 2005	13.43	13.54	13.16	13.27
2310	NASDAQ	ANDE	Wed, Jul 20, 2005	13.24	13.37	13.14	13.36
2309	NASDAQ	ANDE	Tue, Jul 19, 2005	13.50	13.50	13.23	13.26
2308	NASDAQ	ANDE	Mon, Jul 18, 2005	13.42	13.47	13.00	13.34
2307	NASDAQ	ANDE	Fri, Jul 15, 2005	12.67	13.40	12.67	13.33
2306	NASDAQ	ANDE	Thu, Jul 14, 2005	13.21	13.35	12.69	12.88
2305	NASDAQ	ANDE	Wed, Jul 13, 2005	13.04	13.42	12.69	13.31
2304	NASDAQ	ANDE	Tue, Jul 12, 2005	12.83	13.04	12.82	12.97
2303	NASDAQ	ANDE	Mon, Jul 11, 2005	12.67	13.16	12.50	13.05
2302	NASDAQ	ANDE	Fri, Jul 8, 2005	12.07	12.59	12.06	12.53
2301	NASDAQ	ANDE	Thu, Jul 7, 2005	11.39	12.33	11.39	12.22
2300	NASDAQ	ANDE	Wed, Jul 6, 2005	11.58	11.58	11.21	11.51
2299	NASDAQ	ANDE	Tue, Jul 5, 2005	11.99	11.99	11.12	11.57
2298	NASDAQ	ANDE	Fri, Jul 1, 2005	11.88	12.24	11.88	12.20
2297	NASDAQ	ANDE	Thu, Jun 30, 2005	11.87	12.20	11.66	11.94
2296	NASDAQ	ANDE	Wed, Jun 29, 2005	11.67	12.03	11.62	12.00
2295	NASDAQ	ANDE	Tue, Jun 28, 2005	11.50	11.70	11.50	11.67
2294	NASDAQ	ANDE	Mon, Jun 27, 2005	11.47	11.63	11.33	11.56
2293	NASDAQ	ANDE	Fri, Jun 24, 2005	11.27	11.65	11.26	11.49
2292	NASDAQ	ANDE	Thu, Jun 23, 2005	11.56	11.58	11.49	11.58
2291	NASDAQ	ANDE	Wed, Jun 22, 2005	11.50	11.57	11.40	11.56
2290	NASDAQ	ANDE	Tue, Jun 21, 2005	11.53	11.60	11.40	11.57
2289	NASDAQ	ANDE	Mon, Jun 20, 2005	11.36	11.60	11.36	11.60
2288	NASDAQ	ANDE	Fri, Jun 17, 2005	11.57	11.67	11.47	11.62
2287	NASDAQ	ANDE	Thu, Jun 16, 2005	11.45	11.63	11.42	11.56
2286	NASDAQ	ANDE	Wed, Jun 15, 2005	11.17	11.57	11.17	11.50
2285	NASDAQ	ANDE	Tue, Jun 14, 2005	11.08	11.30	11.08	11.20
2284	NASDAQ	ANDE	Mon, Jun 13, 2005	10.85	11.34	10.85	11.30
2283	NASDAQ	ANDE	Fri, Jun 10, 2005	11.25	11.32	10.81	11.09
2282	NASDAQ	ANDE	Thu, Jun 9, 2005	11.00	11.19	11.00	11.17
2281	NASDAQ	ANDE	Wed, Jun 8, 2005	11.08	11.08	10.69	11.00
2280	NASDAQ	ANDE	Tue, Jun 7, 2005	10.94	10.99	10.74	10.98
2279	NASDAQ	ANDE	Mon, Jun 6, 2005	10.96	11.13	10.93	10.93
2278	NASDAQ	ANDE	Fri, Jun 3, 2005	10.41	10.93	10.17	10.92
2277	NASDAQ	ANDE	Thu, Jun 2, 2005	10.44	10.93	10.23	10.67
2276	NASDAQ	ANDE	Wed, Jun 1, 2005	10.68	10.93	10.41	10.62
2275	NASDAQ	ANDE	Tue, May 31, 2005	10.93	10.93	10.63	10.93
2274	NASDAQ	ANDE	Fri, May 27, 2005	10.63	10.91	10.58	10.67
2273	NASDAQ	ANDE	Thu, May 26, 2005	10.17	10.63	10.17	10.54
2272	NASDAQ	ANDE	Wed, May 25, 2005	10.08	10.30	10.00	10.17
2271	NASDAQ	ANDE	Tue, May 24, 2005	10.00	10.11	9.97	10.09
2270	NASDAQ	ANDE	Mon, May 23, 2005	9.89	10.00	9.67	10.00
2269	NASDAQ	ANDE	Fri, May 20, 2005	9.80	9.96	9.73	9.73
2268	NASDAQ	ANDE	Thu, May 19, 2005	10.00	10.00	9.73	9.94
2267	NASDAQ	ANDE	Wed, May 18, 2005	9.84	9.87	9.68	9.82
2266	NASDAQ	ANDE	Tue, May 17, 2005	9.82	9.82	9.64	9.75
2265	NASDAQ	ANDE	Mon, May 16, 2005	9.88	9.90	9.58	9.72
2264	NASDAQ	ANDE	Fri, May 13, 2005	10.41	10.41	9.85	10.00
2263	NASDAQ	ANDE	Thu, May 12, 2005	9.87	10.16	9.76	10.02
2262	NASDAQ	ANDE	Wed, May 11, 2005	9.89	9.99	9.67	9.80
2261	NASDAQ	ANDE	Tue, May 10, 2005	9.33	10.00	9.33	9.99
2260	NASDAQ	ANDE	Mon, May 9, 2005	9.71	9.71	9.45	9.45
2259	NASDAQ	ANDE	Fri, May 6, 2005	9.60	9.97	9.41	9.71
2258	NASDAQ	ANDE	Thu, May 5, 2005	9.67	10.00	9.40	9.92
2257	NASDAQ	ANDE	Wed, May 4, 2005	9.58	10.04	9.51	9.90
2256	NASDAQ	ANDE	Tue, May 3, 2005	9.30	9.99	9.15	9.90
2255	NASDAQ	ANDE	Mon, May 2, 2005	9.16	9.22	9.01	9.13
2254	NASDAQ	ANDE	Fri, Apr 29, 2005	9.33	9.33	8.97	9.01
2253	NASDAQ	ANDE	Thu, Apr 28, 2005	9.22	9.58	9.17	9.17
2252	NASDAQ	ANDE	Wed, Apr 27, 2005	9.17	10.00	9.17	9.22
2251	NASDAQ	ANDE	Tue, Apr 26, 2005	9.57	9.57	9.39	9.39
2250	NASDAQ	ANDE	Mon, Apr 25, 2005	10.00	10.00	9.22	9.47
2249	NASDAQ	ANDE	Fri, Apr 22, 2005	9.42	10.15	9.42	9.74
2248	NASDAQ	ANDE	Thu, Apr 21, 2005	9.73	9.79	9.64	9.74
2247	NASDAQ	ANDE	Wed, Apr 20, 2005	9.64	9.64	9.29	9.50
2246	NASDAQ	ANDE	Tue, Apr 19, 2005	9.09	9.50	9.00	9.34
2245	NASDAQ	ANDE	Mon, Apr 18, 2005	9.19	9.44	9.00	9.44
2244	NASDAQ	ANDE	Fri, Apr 15, 2005	9.33	9.64	9.08	9.51
2243	NASDAQ	ANDE	Thu, Apr 14, 2005	10.07	10.23	8.81	9.37
2242	NASDAQ	ANDE	Wed, Apr 13, 2005	10.67	10.67	10.23	10.24
2241	NASDAQ	ANDE	Tue, Apr 12, 2005	10.43	10.50	10.43	10.50
2240	NASDAQ	ANDE	Mon, Apr 11, 2005	10.17	10.63	10.17	10.41
2239	NASDAQ	ANDE	Fri, Apr 8, 2005	10.67	10.67	10.20	10.24
2238	NASDAQ	ANDE	Thu, Apr 7, 2005	10.83	10.83	10.21	10.25
2237	NASDAQ	ANDE	Wed, Apr 6, 2005	10.46	10.67	10.46	10.57
2236	NASDAQ	ANDE	Tue, Apr 5, 2005	10.67	10.67	10.59	10.67
2235	NASDAQ	ANDE	Mon, Apr 4, 2005	10.67	10.67	10.44	10.67
2234	NASDAQ	ANDE	Fri, Apr 1, 2005	10.30	10.98	10.30	10.82
2233	NASDAQ	ANDE	Thu, Mar 31, 2005	9.92	10.77	9.92	10.33
2232	NASDAQ	ANDE	Wed, Mar 30, 2005	9.92	10.24	9.92	10.01
2231	NASDAQ	ANDE	Tue, Mar 29, 2005	10.13	10.16	9.77	10.01
2230	NASDAQ	ANDE	Mon, Mar 28, 2005	10.32	10.32	10.10	10.13
2229	NASDAQ	ANDE	Thu, Mar 24, 2005	10.01	10.33	10.01	10.33
2228	NASDAQ	ANDE	Wed, Mar 23, 2005	10.33	10.33	9.67	10.23
2227	NASDAQ	ANDE	Tue, Mar 22, 2005	10.17	10.49	10.17	10.49
2226	NASDAQ	ANDE	Mon, Mar 21, 2005	10.97	10.97	10.25	10.30
2225	NASDAQ	ANDE	Fri, Mar 18, 2005	10.83	10.90	10.63	10.83
2224	NASDAQ	ANDE	Thu, Mar 17, 2005	10.58	10.95	10.17	10.69
2223	NASDAQ	ANDE	Wed, Mar 16, 2005	11.00	11.00	10.46	10.58
2222	NASDAQ	ANDE	Tue, Mar 15, 2005	10.92	11.00	10.84	10.97
2221	NASDAQ	ANDE	Mon, Mar 14, 2005	10.47	11.00	10.47	10.88
2220	NASDAQ	ANDE	Fri, Mar 11, 2005	10.50	10.75	10.23	10.59
2219	NASDAQ	ANDE	Thu, Mar 10, 2005	10.51	10.64	10.15	10.41
2218	NASDAQ	ANDE	Wed, Mar 9, 2005	10.54	10.69	10.54	10.67
2217	NASDAQ	ANDE	Tue, Mar 8, 2005	10.75	11.00	10.60	10.71
2216	NASDAQ	ANDE	Mon, Mar 7, 2005	10.87	10.89	10.69	10.69
2215	NASDAQ	ANDE	Fri, Mar 4, 2005	10.83	10.83	10.50	10.62
2214	NASDAQ	ANDE	Thu, Mar 3, 2005	10.92	10.92	10.50	10.50
2213	NASDAQ	ANDE	Wed, Mar 2, 2005	10.67	10.81	10.61	10.76
2212	NASDAQ	ANDE	Tue, Mar 1, 2005	10.85	10.93	10.53	10.66
2211	NASDAQ	ANDE	Mon, Feb 28, 2005	10.08	10.82	10.08	10.53
2210	NASDAQ	ANDE	Fri, Feb 25, 2005	10.33	10.33	10.07	10.17
2209	NASDAQ	ANDE	Thu, Feb 24, 2005	10.66	10.66	10.09	10.17
2208	NASDAQ	ANDE	Wed, Feb 23, 2005	10.50	10.67	10.12	10.28
2207	NASDAQ	ANDE	Tue, Feb 22, 2005	10.33	10.83	10.13	10.47
2206	NASDAQ	ANDE	Fri, Feb 18, 2005	9.69	10.55	9.69	10.37
2205	NASDAQ	ANDE	Thu, Feb 17, 2005	10.57	10.57	10.00	10.18
2204	NASDAQ	ANDE	Wed, Feb 16, 2005	9.98	10.48	9.90	10.43
2203	NASDAQ	ANDE	Tue, Feb 15, 2005	9.97	9.98	9.73	9.97
2202	NASDAQ	ANDE	Mon, Feb 14, 2005	10.00	10.00	9.76	9.83
2201	NASDAQ	ANDE	Fri, Feb 11, 2005	10.57	10.57	9.67	9.73
2200	NASDAQ	ANDE	Thu, Feb 10, 2005	10.35	10.60	10.11	10.57
2199	NASDAQ	ANDE	Wed, Feb 9, 2005	10.50	10.63	10.00	10.56
2198	NASDAQ	ANDE	Tue, Feb 8, 2005	10.34	10.98	10.21	10.62
2197	NASDAQ	ANDE	Mon, Feb 7, 2005	10.17	11.10	10.15	10.83
2196	NASDAQ	ANDE	Fri, Feb 4, 2005	9.86	10.17	9.62	10.02
2195	NASDAQ	ANDE	Thu, Feb 3, 2005	9.33	9.93	9.33	9.87
2194	NASDAQ	ANDE	Wed, Feb 2, 2005	8.90	9.33	8.84	9.31
2193	NASDAQ	ANDE	Tue, Feb 1, 2005	8.65	8.65	8.40	8.50
2192	NASDAQ	ANDE	Mon, Jan 31, 2005	8.58	8.75	8.33	8.45
2191	NASDAQ	ANDE	Fri, Jan 28, 2005	8.90	9.02	8.50	8.52
2190	NASDAQ	ANDE	Thu, Jan 27, 2005	8.93	9.26	8.93	9.00
2189	NASDAQ	ANDE	Wed, Jan 26, 2005	8.92	9.64	8.92	9.34
2188	NASDAQ	ANDE	Tue, Jan 25, 2005	8.88	9.36	8.67	9.33
2187	NASDAQ	ANDE	Mon, Jan 24, 2005	8.42	8.46	8.23	8.33
2186	NASDAQ	ANDE	Fri, Jan 21, 2005	8.22	8.34	7.92	8.28
2185	NASDAQ	ANDE	Thu, Jan 20, 2005	8.42	8.42	7.71	8.11
2184	NASDAQ	ANDE	Wed, Jan 19, 2005	8.38	8.38	8.15	8.17
2183	NASDAQ	ANDE	Tue, Jan 18, 2005	8.17	8.24	8.13	8.13
2182	NASDAQ	ANDE	Fri, Jan 14, 2005	8.08	8.24	8.08	8.24
2181	NASDAQ	ANDE	Thu, Jan 13, 2005	8.22	8.25	8.19	8.25
2180	NASDAQ	ANDE	Wed, Jan 12, 2005	7.99	8.25	7.99	8.24
2179	NASDAQ	ANDE	Tue, Jan 11, 2005	8.20	8.25	8.20	8.23
2178	NASDAQ	ANDE	Mon, Jan 10, 2005	8.42	8.42	8.19	8.27
2177	NASDAQ	ANDE	Fri, Jan 7, 2005	8.33	8.37	8.25	8.25
2176	NASDAQ	ANDE	Thu, Jan 6, 2005	8.40	8.40	8.40	8.40
2175	NASDAQ	ANDE	Wed, Jan 5, 2005	8.37	8.42	8.23	8.25
2174	NASDAQ	ANDE	Mon, Jan 3, 2005	8.53	8.58	8.33	8.33
2173	NASDAQ	ANDE	Fri, Dec 31, 2004	8.56	8.58	8.50	8.50
2172	NASDAQ	ANDE	Thu, Dec 30, 2004	8.49	8.50	8.49	8.50
2171	NASDAQ	ANDE	Wed, Dec 29, 2004	8.32	8.45	8.32	8.33
2170	NASDAQ	ANDE	Tue, Dec 28, 2004	8.29	8.48	8.28	8.48
2169	NASDAQ	ANDE	Mon, Dec 27, 2004	8.66	8.66	8.12	8.39
2168	NASDAQ	ANDE	Thu, Dec 23, 2004	8.33	8.60	8.33	8.43
2167	NASDAQ	ANDE	Wed, Dec 22, 2004	8.39	8.65	8.39	8.48
2166	NASDAQ	ANDE	Tue, Dec 21, 2004	8.50	8.51	8.37	8.37
2165	NASDAQ	ANDE	Mon, Dec 20, 2004	8.66	8.66	8.57	8.57
2164	NASDAQ	ANDE	Thu, Dec 16, 2004	8.37	8.66	8.28	8.66
2163	NASDAQ	ANDE	Wed, Dec 15, 2004	8.58	8.65	8.50	8.54
2162	NASDAQ	ANDE	Tue, Dec 14, 2004	8.63	8.76	8.63	8.68
2161	NASDAQ	ANDE	Mon, Dec 13, 2004	8.67	8.67	8.52	8.63
2160	NASDAQ	ANDE	Fri, Dec 10, 2004	8.01	8.58	8.01	8.57
2159	NASDAQ	ANDE	Thu, Dec 9, 2004	8.47	8.47	8.17	8.28
2158	NASDAQ	ANDE	Wed, Dec 8, 2004	7.94	8.38	7.94	8.37
2157	NASDAQ	ANDE	Tue, Dec 7, 2004	7.53	7.66	7.53	7.60
2156	NASDAQ	ANDE	Mon, Dec 6, 2004	7.83	7.89	7.61	7.89
2155	NASDAQ	ANDE	Fri, Dec 3, 2004	7.22	7.76	7.22	7.76
2154	NASDAQ	ANDE	Thu, Dec 2, 2004	7.37	7.50	7.37	7.50
2153	NASDAQ	ANDE	Wed, Dec 1, 2004	7.64	7.65	7.50	7.53
2152	NASDAQ	ANDE	Tue, Nov 30, 2004	7.66	7.66	7.58	7.63
2151	NASDAQ	ANDE	Fri, Nov 26, 2004	7.67	7.67	7.31	7.32
2150	NASDAQ	ANDE	Wed, Nov 24, 2004	7.64	7.64	7.24	7.31
2149	NASDAQ	ANDE	Tue, Nov 23, 2004	7.30	7.50	7.30	7.40
2148	NASDAQ	ANDE	Mon, Nov 22, 2004	7.67	7.67	7.33	7.33
2147	NASDAQ	ANDE	Fri, Nov 19, 2004	7.81	7.81	7.75	7.75
2146	NASDAQ	ANDE	Thu, Nov 18, 2004	8.20	8.20	7.81	7.81
2145	NASDAQ	ANDE	Wed, Nov 17, 2004	7.88	7.95	7.88	7.95
2144	NASDAQ	ANDE	Tue, Nov 16, 2004	8.28	8.28	7.95	7.95
2143	NASDAQ	ANDE	Mon, Nov 15, 2004	8.33	8.33	7.95	7.95
2142	NASDAQ	ANDE	Fri, Nov 12, 2004	7.88	8.01	7.83	7.96
2141	NASDAQ	ANDE	Thu, Nov 11, 2004	8.03	8.12	7.85	7.87
2140	NASDAQ	ANDE	Wed, Nov 10, 2004	8.16	8.16	8.02	8.09
2139	NASDAQ	ANDE	Tue, Nov 9, 2004	7.79	8.24	7.79	8.24
2138	NASDAQ	ANDE	Mon, Nov 8, 2004	7.56	8.27	7.56	8.27
2137	NASDAQ	ANDE	Fri, Nov 5, 2004	8.00	8.00	7.83	7.83
2136	NASDAQ	ANDE	Thu, Nov 4, 2004	8.03	8.18	7.78	7.78
2135	NASDAQ	ANDE	Wed, Nov 3, 2004	8.33	8.33	8.20	8.27
2134	NASDAQ	ANDE	Tue, Nov 2, 2004	8.20	8.33	8.18	8.33
2133	NASDAQ	ANDE	Mon, Nov 1, 2004	7.40	8.27	7.40	8.10
2132	NASDAQ	ANDE	Fri, Oct 29, 2004	7.58	7.82	7.58	7.82
2131	NASDAQ	ANDE	Thu, Oct 28, 2004	7.17	7.83	7.17	7.50
2130	NASDAQ	ANDE	Wed, Oct 27, 2004	7.37	7.37	6.95	7.23
2129	NASDAQ	ANDE	Tue, Oct 26, 2004	7.55	7.96	7.47	7.47
2128	NASDAQ	ANDE	Mon, Oct 25, 2004	7.37	7.52	7.32	7.49
2127	NASDAQ	ANDE	Fri, Oct 22, 2004	8.00	8.00	7.42	7.42
2126	NASDAQ	ANDE	Thu, Oct 21, 2004	8.14	8.15	7.91	8.00
2125	NASDAQ	ANDE	Wed, Oct 20, 2004	8.00	8.15	8.00	8.04
2124	NASDAQ	ANDE	Tue, Oct 19, 2004	8.17	8.43	8.09	8.09
2123	NASDAQ	ANDE	Mon, Oct 18, 2004	8.20	8.47	8.08	8.47
2122	NASDAQ	ANDE	Fri, Oct 15, 2004	8.03	8.25	8.03	8.18
2121	NASDAQ	ANDE	Thu, Oct 14, 2004	7.70	8.33	7.67	8.31
2120	NASDAQ	ANDE	Wed, Oct 13, 2004	7.98	8.02	7.91	7.91
2119	NASDAQ	ANDE	Tue, Oct 12, 2004	8.00	8.00	7.78	7.95
2118	NASDAQ	ANDE	Mon, Oct 11, 2004	8.01	8.26	7.52	8.00
2117	NASDAQ	ANDE	Fri, Oct 8, 2004	7.88	8.30	7.87	8.12
2116	NASDAQ	ANDE	Thu, Oct 7, 2004	7.15	8.23	7.12	8.13
2115	NASDAQ	ANDE	Wed, Oct 6, 2004	7.00	7.13	7.00	7.13
2114	NASDAQ	ANDE	Tue, Oct 5, 2004	6.98	7.10	6.96	7.02
2113	NASDAQ	ANDE	Mon, Oct 4, 2004	7.10	7.10	6.67	7.05
2112	NASDAQ	ANDE	Fri, Oct 1, 2004	6.98	7.00	6.85	7.00
2111	NASDAQ	ANDE	Thu, Sep 30, 2004	7.10	7.10	6.87	6.95
2110	NASDAQ	ANDE	Wed, Sep 29, 2004	7.00	7.08	6.67	7.07
2109	NASDAQ	ANDE	Tue, Sep 28, 2004	6.68	6.97	6.49	6.94
2108	NASDAQ	ANDE	Mon, Sep 27, 2004	7.00	7.00	6.49	6.70
2107	NASDAQ	ANDE	Fri, Sep 24, 2004	6.77	7.00	6.70	6.99
2106	NASDAQ	ANDE	Thu, Sep 23, 2004	6.90	6.99	6.87	6.99
2105	NASDAQ	ANDE	Wed, Sep 22, 2004	6.70	6.96	6.67	6.93
2104	NASDAQ	ANDE	Tue, Sep 21, 2004	6.42	6.69	6.42	6.63
2103	NASDAQ	ANDE	Mon, Sep 20, 2004	6.42	6.70	6.42	6.70
2102	NASDAQ	ANDE	Fri, Sep 17, 2004	6.33	6.63	6.18	6.59
2101	NASDAQ	ANDE	Thu, Sep 16, 2004	6.40	6.41	6.39	6.41
2100	NASDAQ	ANDE	Wed, Sep 15, 2004	6.04	6.37	6.04	6.34
2099	NASDAQ	ANDE	Tue, Sep 14, 2004	6.03	6.06	5.99	6.03
2098	NASDAQ	ANDE	Mon, Sep 13, 2004	6.01	6.07	6.01	6.07
2097	NASDAQ	ANDE	Fri, Sep 10, 2004	6.03	6.03	5.81	6.01
2096	NASDAQ	ANDE	Thu, Sep 9, 2004	5.92	6.00	5.92	6.00
2095	NASDAQ	ANDE	Wed, Sep 8, 2004	5.81	6.02	5.81	5.96
2094	NASDAQ	ANDE	Fri, Sep 3, 2004	6.00	6.00	5.92	5.92
2093	NASDAQ	ANDE	Thu, Sep 2, 2004	5.98	6.00	5.92	6.00
2092	NASDAQ	ANDE	Wed, Sep 1, 2004	5.97	5.97	5.81	5.93
2091	NASDAQ	ANDE	Tue, Aug 31, 2004	5.90	5.90	5.87	5.90
2090	NASDAQ	ANDE	Mon, Aug 30, 2004	5.96	5.97	5.89	5.89
2089	NASDAQ	ANDE	Fri, Aug 27, 2004	5.96	5.96	5.87	5.88
2088	NASDAQ	ANDE	Thu, Aug 26, 2004	5.83	5.88	5.78	5.88
2087	NASDAQ	ANDE	Wed, Aug 25, 2004	5.84	5.87	5.80	5.83
2086	NASDAQ	ANDE	Tue, Aug 24, 2004	5.76	5.88	5.76	5.87
2085	NASDAQ	ANDE	Mon, Aug 23, 2004	5.77	5.86	5.76	5.82
2084	NASDAQ	ANDE	Fri, Aug 20, 2004	5.77	5.86	5.77	5.81
2083	NASDAQ	ANDE	Thu, Aug 19, 2004	5.75	5.78	5.75	5.75
2082	NASDAQ	ANDE	Wed, Aug 18, 2004	5.71	5.82	5.70	5.76
2081	NASDAQ	ANDE	Tue, Aug 17, 2004	5.71	5.78	5.70	5.75
2080	NASDAQ	ANDE	Mon, Aug 16, 2004	5.93	5.97	5.75	5.75
2079	NASDAQ	ANDE	Fri, Aug 13, 2004	5.80	5.80	5.66	5.79
2078	NASDAQ	ANDE	Thu, Aug 12, 2004	5.62	5.88	5.62	5.80
2077	NASDAQ	ANDE	Wed, Aug 11, 2004	5.70	5.77	5.70	5.70
2076	NASDAQ	ANDE	Tue, Aug 10, 2004	5.73	5.93	5.73	5.78
2075	NASDAQ	ANDE	Mon, Aug 9, 2004	5.70	5.74	5.67	5.70
2074	NASDAQ	ANDE	Fri, Aug 6, 2004	5.70	5.70	5.70	5.70
2073	NASDAQ	ANDE	Thu, Aug 5, 2004	5.58	5.72	5.58	5.70
2072	NASDAQ	ANDE	Wed, Aug 4, 2004	5.50	5.52	5.48	5.52
2071	NASDAQ	ANDE	Tue, Aug 3, 2004	5.56	5.56	5.50	5.54
2070	NASDAQ	ANDE	Mon, Aug 2, 2004	5.56	5.56	5.56	5.56
2069	NASDAQ	ANDE	Fri, Jul 30, 2004	5.58	5.58	5.58	5.58
2068	NASDAQ	ANDE	Thu, Jul 29, 2004	5.57	5.57	5.57	5.57
2067	NASDAQ	ANDE	Wed, Jul 28, 2004	5.58	5.63	5.58	5.58
2066	NASDAQ	ANDE	Tue, Jul 27, 2004	5.59	5.59	5.58	5.58
2065	NASDAQ	ANDE	Mon, Jul 26, 2004	5.62	5.62	5.58	5.58
2064	NASDAQ	ANDE	Fri, Jul 23, 2004	5.66	5.66	5.62	5.62
2063	NASDAQ	ANDE	Thu, Jul 22, 2004	5.67	5.79	5.62	5.63
2062	NASDAQ	ANDE	Wed, Jul 21, 2004	5.63	5.65	5.63	5.65
2061	NASDAQ	ANDE	Tue, Jul 20, 2004	5.62	5.63	5.62	5.62
2060	NASDAQ	ANDE	Mon, Jul 19, 2004	5.66	5.66	5.65	5.65
2059	NASDAQ	ANDE	Fri, Jul 16, 2004	5.92	5.92	5.67	5.67
2058	NASDAQ	ANDE	Thu, Jul 15, 2004	5.63	5.68	5.63	5.68
2057	NASDAQ	ANDE	Wed, Jul 14, 2004	5.65	5.66	5.63	5.65
2056	NASDAQ	ANDE	Tue, Jul 13, 2004	5.63	5.65	5.62	5.65
2055	NASDAQ	ANDE	Mon, Jul 12, 2004	5.64	5.64	5.62	5.63
2054	NASDAQ	ANDE	Fri, Jul 9, 2004	5.62	5.63	5.62	5.62
2053	NASDAQ	ANDE	Thu, Jul 8, 2004	5.58	5.62	5.58	5.62
2052	NASDAQ	ANDE	Wed, Jul 7, 2004	5.64	5.64	5.62	5.62
2051	NASDAQ	ANDE	Tue, Jul 6, 2004	5.64	5.68	5.64	5.64
2050	NASDAQ	ANDE	Thu, Jul 1, 2004	5.64	5.66	5.64	5.66
2049	NASDAQ	ANDE	Wed, Jun 30, 2004	5.77	5.77	5.64	5.64
2048	NASDAQ	ANDE	Tue, Jun 29, 2004	5.62	5.76	5.62	5.76
2047	NASDAQ	ANDE	Mon, Jun 28, 2004	5.62	5.62	5.62	5.62
2046	NASDAQ	ANDE	Fri, Jun 25, 2004	5.60	5.62	5.60	5.62
2045	NASDAQ	ANDE	Wed, Jun 23, 2004	5.60	5.60	5.60	5.60
2044	NASDAQ	ANDE	Tue, Jun 22, 2004	5.61	5.61	5.60	5.60
2043	NASDAQ	ANDE	Mon, Jun 21, 2004	5.62	5.67	5.62	5.67
2042	NASDAQ	ANDE	Fri, Jun 18, 2004	5.68	5.68	5.63	5.66
2041	NASDAQ	ANDE	Thu, Jun 17, 2004	5.60	5.63	5.60	5.63
2040	NASDAQ	ANDE	Wed, Jun 16, 2004	5.58	5.61	5.58	5.58
2039	NASDAQ	ANDE	Tue, Jun 15, 2004	5.54	5.58	5.54	5.58
2038	NASDAQ	ANDE	Mon, Jun 14, 2004	5.65	5.65	5.65	5.65
2037	NASDAQ	ANDE	Thu, Jun 10, 2004	5.66	5.66	5.65	5.65
2036	NASDAQ	ANDE	Wed, Jun 9, 2004	5.71	5.71	5.71	5.71
2035	NASDAQ	ANDE	Tue, Jun 8, 2004	5.55	5.64	5.55	5.64
2034	NASDAQ	ANDE	Mon, Jun 7, 2004	5.42	5.56	5.42	5.55
2033	NASDAQ	ANDE	Fri, Jun 4, 2004	5.43	5.70	5.43	5.63
2032	NASDAQ	ANDE	Thu, Jun 3, 2004	5.83	5.83	5.81	5.83
2031	NASDAQ	ANDE	Wed, Jun 2, 2004	5.75	5.84	5.70	5.84
2030	NASDAQ	ANDE	Tue, Jun 1, 2004	5.73	5.80	5.71	5.71
2029	NASDAQ	ANDE	Fri, May 28, 2004	5.83	5.83	5.75	5.75
2028	NASDAQ	ANDE	Thu, May 27, 2004	5.83	5.84	5.83	5.83
2027	NASDAQ	ANDE	Wed, May 26, 2004	5.85	5.85	5.85	5.85
2026	NASDAQ	ANDE	Tue, May 25, 2004	5.83	5.84	5.78	5.78
2025	NASDAQ	ANDE	Mon, May 24, 2004	5.84	5.84	5.83	5.83
2024	NASDAQ	ANDE	Fri, May 21, 2004	5.88	5.94	5.63	5.87
2023	NASDAQ	ANDE	Thu, May 20, 2004	5.43	5.60	5.37	5.60
2022	NASDAQ	ANDE	Wed, May 19, 2004	5.42	5.45	5.38	5.45
2021	NASDAQ	ANDE	Tue, May 18, 2004	5.43	5.47	5.36	5.42
2020	NASDAQ	ANDE	Mon, May 17, 2004	5.43	5.58	5.43	5.45
2019	NASDAQ	ANDE	Fri, May 14, 2004	5.40	5.57	5.38	5.52
2018	NASDAQ	ANDE	Thu, May 13, 2004	5.63	5.73	5.63	5.64
2017	NASDAQ	ANDE	Wed, May 12, 2004	5.78	5.78	5.66	5.66
2016	NASDAQ	ANDE	Tue, May 11, 2004	5.82	5.82	5.82	5.82
2015	NASDAQ	ANDE	Mon, May 10, 2004	5.88	5.92	5.80	5.85
2014	NASDAQ	ANDE	Fri, May 7, 2004	6.08	6.09	6.04	6.06
2013	NASDAQ	ANDE	Thu, May 6, 2004	6.17	6.28	6.03	6.07
2012	NASDAQ	ANDE	Wed, May 5, 2004	6.28	6.28	6.28	6.28
2011	NASDAQ	ANDE	Tue, May 4, 2004	6.30	6.30	6.25	6.28
2010	NASDAQ	ANDE	Mon, May 3, 2004	6.33	6.33	6.30	6.30
2009	NASDAQ	ANDE	Fri, Apr 30, 2004	6.33	6.33	6.32	6.32
2008	NASDAQ	ANDE	Thu, Apr 29, 2004	6.30	6.33	6.30	6.30
2007	NASDAQ	ANDE	Wed, Apr 28, 2004	6.25	6.33	6.25	6.28
2006	NASDAQ	ANDE	Tue, Apr 27, 2004	6.25	6.30	6.25	6.30
2005	NASDAQ	ANDE	Mon, Apr 26, 2004	6.25	6.33	6.25	6.33
2004	NASDAQ	ANDE	Fri, Apr 23, 2004	6.27	6.33	6.25	6.26
2003	NASDAQ	ANDE	Thu, Apr 22, 2004	6.33	6.33	6.27	6.27
2002	NASDAQ	ANDE	Wed, Apr 21, 2004	6.33	6.33	6.25	6.25
2001	NASDAQ	ANDE	Tue, Apr 20, 2004	6.30	6.33	6.30	6.32
2000	NASDAQ	ANDE	Mon, Apr 19, 2004	6.36	6.36	6.30	6.30
1999	NASDAQ	ANDE	Fri, Apr 16, 2004	6.32	6.43	6.32	6.42
1998	NASDAQ	ANDE	Thu, Apr 15, 2004	6.58	6.58	6.38	6.39
1997	NASDAQ	ANDE	Wed, Apr 14, 2004	6.49	6.55	6.48	6.52
1996	NASDAQ	ANDE	Tue, Apr 13, 2004	6.39	6.50	6.38	6.50
1995	NASDAQ	ANDE	Mon, Apr 12, 2004	6.42	6.49	6.42	6.49
1994	NASDAQ	ANDE	Thu, Apr 8, 2004	6.47	6.47	6.38	6.46
1993	NASDAQ	ANDE	Wed, Apr 7, 2004	6.50	6.50	6.33	6.33
1992	NASDAQ	ANDE	Tue, Apr 6, 2004	6.50	6.53	6.50	6.53
1991	NASDAQ	ANDE	Mon, Apr 5, 2004	6.42	6.48	6.42	6.48
1990	NASDAQ	ANDE	Fri, Apr 2, 2004	6.45	6.49	6.38	6.46
1989	NASDAQ	ANDE	Thu, Apr 1, 2004	6.27	6.45	6.27	6.45
1988	NASDAQ	ANDE	Wed, Mar 31, 2004	6.27	6.27	6.27	6.27
1987	NASDAQ	ANDE	Tue, Mar 30, 2004	6.25	6.25	6.25	6.25
1986	NASDAQ	ANDE	Mon, Mar 29, 2004	6.40	6.40	6.40	6.40
1985	NASDAQ	ANDE	Fri, Mar 26, 2004	6.37	6.39	6.33	6.36
1984	NASDAQ	ANDE	Thu, Mar 25, 2004	6.49	6.58	6.35	6.37
1983	NASDAQ	ANDE	Wed, Mar 24, 2004	6.67	6.67	6.49	6.49
1982	NASDAQ	ANDE	Tue, Mar 23, 2004	6.50	6.56	6.49	6.56
1981	NASDAQ	ANDE	Mon, Mar 22, 2004	6.54	6.63	6.50	6.50
1980	NASDAQ	ANDE	Fri, Mar 19, 2004	6.67	6.67	6.50	6.60
1979	NASDAQ	ANDE	Thu, Mar 18, 2004	6.63	6.64	6.49	6.62
1978	NASDAQ	ANDE	Wed, Mar 17, 2004	6.67	6.67	6.52	6.60
1977	NASDAQ	ANDE	Tue, Mar 16, 2004	6.50	6.50	6.50	6.50
1976	NASDAQ	ANDE	Mon, Mar 15, 2004	6.67	6.67	6.59	6.59
1975	NASDAQ	ANDE	Fri, Mar 12, 2004	6.67	6.67	6.45	6.48
1974	NASDAQ	ANDE	Thu, Mar 11, 2004	6.50	6.55	6.50	6.55
1973	NASDAQ	ANDE	Wed, Mar 10, 2004	6.60	6.61	6.58	6.58
1972	NASDAQ	ANDE	Tue, Mar 9, 2004	6.65	6.67	6.57	6.66
1971	NASDAQ	ANDE	Mon, Mar 8, 2004	6.57	6.59	6.57	6.59
1970	NASDAQ	ANDE	Fri, Mar 5, 2004	6.50	6.66	6.50	6.56
1969	NASDAQ	ANDE	Thu, Mar 4, 2004	6.50	6.65	6.50	6.60
1968	NASDAQ	ANDE	Wed, Mar 3, 2004	6.55	6.58	6.55	6.58
1967	NASDAQ	ANDE	Tue, Mar 2, 2004	6.50	6.56	6.50	6.56
1966	NASDAQ	ANDE	Mon, Mar 1, 2004	6.50	6.50	6.44	6.50
1965	NASDAQ	ANDE	Fri, Feb 27, 2004	6.58	6.58	6.43	6.50
1964	NASDAQ	ANDE	Thu, Feb 26, 2004	6.45	6.50	6.29	6.49
1963	NASDAQ	ANDE	Wed, Feb 25, 2004	6.42	6.45	6.38	6.45
1962	NASDAQ	ANDE	Tue, Feb 24, 2004	6.38	6.43	6.38	6.38
1961	NASDAQ	ANDE	Mon, Feb 23, 2004	6.58	6.58	6.38	6.38
1960	NASDAQ	ANDE	Fri, Feb 20, 2004	6.58	6.58	6.38	6.42
1959	NASDAQ	ANDE	Thu, Feb 19, 2004	6.50	6.55	6.42	6.51
1958	NASDAQ	ANDE	Wed, Feb 18, 2004	6.50	6.54	6.47	6.54
1957	NASDAQ	ANDE	Tue, Feb 17, 2004	6.50	6.51	6.47	6.51
1956	NASDAQ	ANDE	Fri, Feb 13, 2004	6.58	6.58	6.42	6.52
1955	NASDAQ	ANDE	Thu, Feb 12, 2004	6.50	6.57	6.50	6.57
1954	NASDAQ	ANDE	Wed, Feb 11, 2004	6.47	6.50	6.47	6.48
1953	NASDAQ	ANDE	Tue, Feb 10, 2004	6.38	6.58	6.37	6.57
1952	NASDAQ	ANDE	Mon, Feb 9, 2004	6.42	6.42	6.36	6.39
1951	NASDAQ	ANDE	Fri, Feb 6, 2004	6.17	6.53	6.17	6.33
1950	NASDAQ	ANDE	Thu, Feb 5, 2004	6.26	6.53	6.26	6.40
1949	NASDAQ	ANDE	Wed, Feb 4, 2004	6.20	6.22	6.10	6.19
1948	NASDAQ	ANDE	Tue, Feb 3, 2004	6.02	6.26	6.02	6.17
1947	NASDAQ	ANDE	Mon, Feb 2, 2004	6.01	6.07	6.00	6.02
1946	NASDAQ	ANDE	Fri, Jan 30, 2004	6.20	6.23	6.01	6.03
1945	NASDAQ	ANDE	Thu, Jan 29, 2004	6.02	6.12	6.02	6.09
1944	NASDAQ	ANDE	Wed, Jan 28, 2004	6.17	6.30	6.14	6.18
1943	NASDAQ	ANDE	Tue, Jan 27, 2004	6.23	6.33	6.00	6.27
1942	NASDAQ	ANDE	Mon, Jan 26, 2004	5.91	6.21	5.91	6.21
1941	NASDAQ	ANDE	Fri, Jan 23, 2004	5.53	6.12	5.52	6.04
1940	NASDAQ	ANDE	Thu, Jan 22, 2004	5.50	5.53	5.49	5.49
1939	NASDAQ	ANDE	Wed, Jan 21, 2004	5.43	5.48	5.43	5.47
1938	NASDAQ	ANDE	Tue, Jan 20, 2004	5.38	5.48	5.38	5.47
1937	NASDAQ	ANDE	Fri, Jan 16, 2004	5.33	5.43	5.33	5.43
1936	NASDAQ	ANDE	Thu, Jan 15, 2004	5.31	5.33	5.26	5.33
1935	NASDAQ	ANDE	Wed, Jan 14, 2004	5.29	5.33	5.28	5.28
1934	NASDAQ	ANDE	Tue, Jan 13, 2004	5.33	5.33	5.29	5.33
1933	NASDAQ	ANDE	Mon, Jan 12, 2004	5.33	5.33	5.25	5.28
1932	NASDAQ	ANDE	Fri, Jan 9, 2004	5.23	5.26	5.17	5.26
1931	NASDAQ	ANDE	Thu, Jan 8, 2004	5.27	5.28	5.25	5.25
1930	NASDAQ	ANDE	Wed, Jan 7, 2004	5.33	5.33	5.28	5.28
1929	NASDAQ	ANDE	Tue, Jan 6, 2004	5.25	5.33	5.25	5.33
1928	NASDAQ	ANDE	Mon, Jan 5, 2004	5.17	5.31	5.17	5.25
1927	NASDAQ	ANDE	Fri, Jan 2, 2004	5.17	5.33	5.17	5.19
1926	NASDAQ	ANDE	Wed, Dec 31, 2003	5.26	5.33	5.19	5.32
1925	NASDAQ	ANDE	Tue, Dec 30, 2003	5.17	5.35	5.17	5.34
1924	NASDAQ	ANDE	Mon, Dec 29, 2003	5.16	5.35	5.16	5.33
1923	NASDAQ	ANDE	Fri, Dec 26, 2003	5.19	5.30	5.19	5.23
1922	NASDAQ	ANDE	Wed, Dec 24, 2003	5.29	5.29	5.27	5.27
1921	NASDAQ	ANDE	Tue, Dec 23, 2003	5.29	5.29	5.29	5.29
1920	NASDAQ	ANDE	Mon, Dec 22, 2003	5.28	5.31	5.10	5.10
1919	NASDAQ	ANDE	Fri, Dec 19, 2003	5.30	5.34	5.27	5.30
1918	NASDAQ	ANDE	Thu, Dec 18, 2003	5.00	5.25	4.93	5.25
1917	NASDAQ	ANDE	Wed, Dec 17, 2003	5.48	5.48	4.97	5.08
1916	NASDAQ	ANDE	Tue, Dec 16, 2003	5.50	5.61	5.25	5.25
1915	NASDAQ	ANDE	Mon, Dec 15, 2003	5.66	5.66	5.61	5.61
1914	NASDAQ	ANDE	Fri, Dec 12, 2003	5.67	5.67	5.58	5.64
1913	NASDAQ	ANDE	Thu, Dec 11, 2003	5.60	5.60	5.60	5.60
1912	NASDAQ	ANDE	Wed, Dec 10, 2003	5.62	5.62	5.60	5.60
1911	NASDAQ	ANDE	Tue, Dec 9, 2003	5.55	5.56	5.55	5.56
1910	NASDAQ	ANDE	Mon, Dec 8, 2003	5.65	5.67	5.56	5.56
1909	NASDAQ	ANDE	Fri, Dec 5, 2003	5.70	5.71	5.67	5.71
1908	NASDAQ	ANDE	Thu, Dec 4, 2003	5.83	5.90	5.75	5.75
1907	NASDAQ	ANDE	Wed, Dec 3, 2003	5.75	5.75	5.75	5.75
1906	NASDAQ	ANDE	Tue, Dec 2, 2003	5.67	5.73	5.64	5.73
1905	NASDAQ	ANDE	Mon, Dec 1, 2003	5.66	5.85	5.62	5.73
1904	NASDAQ	ANDE	Fri, Nov 28, 2003	5.45	5.60	5.45	5.60
1903	NASDAQ	ANDE	Wed, Nov 26, 2003	5.44	5.52	5.43	5.47
1902	NASDAQ	ANDE	Tue, Nov 25, 2003	5.39	5.64	5.35	5.60
1901	NASDAQ	ANDE	Mon, Nov 24, 2003	5.50	5.52	5.45	5.45
1900	NASDAQ	ANDE	Fri, Nov 21, 2003	5.33	5.46	5.33	5.46
1899	NASDAQ	ANDE	Thu, Nov 20, 2003	5.47	5.48	5.44	5.44
1898	NASDAQ	ANDE	Wed, Nov 19, 2003	5.58	5.58	5.42	5.45
1897	NASDAQ	ANDE	Tue, Nov 18, 2003	5.51	5.51	5.40	5.47
1896	NASDAQ	ANDE	Mon, Nov 17, 2003	5.51	5.54	5.51	5.54
1895	NASDAQ	ANDE	Fri, Nov 14, 2003	5.65	5.65	5.37	5.55
1894	NASDAQ	ANDE	Thu, Nov 13, 2003	5.42	5.50	5.42	5.50
1893	NASDAQ	ANDE	Wed, Nov 12, 2003	5.40	5.44	5.40	5.44
1892	NASDAQ	ANDE	Tue, Nov 11, 2003	5.33	5.47	5.28	5.47
1891	NASDAQ	ANDE	Mon, Nov 10, 2003	5.38	5.38	5.33	5.37
1890	NASDAQ	ANDE	Fri, Nov 7, 2003	5.33	5.38	5.28	5.36
1889	NASDAQ	ANDE	Thu, Nov 6, 2003	5.33	5.38	5.33	5.38
1888	NASDAQ	ANDE	Wed, Nov 5, 2003	5.34	5.38	5.33	5.38
1887	NASDAQ	ANDE	Tue, Nov 4, 2003	5.45	5.45	5.33	5.37
1886	NASDAQ	ANDE	Mon, Nov 3, 2003	5.36	5.46	5.32	5.32
1885	NASDAQ	ANDE	Fri, Oct 31, 2003	5.39	5.40	5.33	5.36
1884	NASDAQ	ANDE	Thu, Oct 30, 2003	5.39	5.40	5.39	5.40
1883	NASDAQ	ANDE	Wed, Oct 29, 2003	5.32	5.43	5.32	5.41
1882	NASDAQ	ANDE	Tue, Oct 28, 2003	5.40	5.40	5.38	5.40
1881	NASDAQ	ANDE	Mon, Oct 27, 2003	5.32	5.38	5.32	5.38
1880	NASDAQ	ANDE	Fri, Oct 24, 2003	5.43	5.43	5.34	5.34
1879	NASDAQ	ANDE	Thu, Oct 23, 2003	5.40	5.43	5.17	5.43
1878	NASDAQ	ANDE	Wed, Oct 22, 2003	5.37	5.42	5.29	5.37
1877	NASDAQ	ANDE	Tue, Oct 21, 2003	5.29	5.37	5.29	5.35
1876	NASDAQ	ANDE	Mon, Oct 20, 2003	5.31	5.33	5.25	5.33
1875	NASDAQ	ANDE	Fri, Oct 17, 2003	5.25	5.33	5.17	5.33
1874	NASDAQ	ANDE	Thu, Oct 16, 2003	5.33	5.37	5.25	5.37
1873	NASDAQ	ANDE	Wed, Oct 15, 2003	5.32	5.37	5.31	5.33
1872	NASDAQ	ANDE	Tue, Oct 14, 2003	5.24	5.27	5.23	5.27
1871	NASDAQ	ANDE	Mon, Oct 13, 2003	5.27	5.27	5.27	5.27
1870	NASDAQ	ANDE	Fri, Oct 10, 2003	5.27	5.30	5.24	5.24
1869	NASDAQ	ANDE	Thu, Oct 9, 2003	5.27	5.32	5.23	5.32
1868	NASDAQ	ANDE	Wed, Oct 8, 2003	5.26	5.31	5.23	5.26
1867	NASDAQ	ANDE	Tue, Oct 7, 2003	5.17	5.26	5.08	5.26
1866	NASDAQ	ANDE	Mon, Oct 6, 2003	5.03	5.20	5.03	5.20
1865	NASDAQ	ANDE	Fri, Oct 3, 2003	5.04	5.17	5.04	5.17
1864	NASDAQ	ANDE	Thu, Oct 2, 2003	5.08	5.10	5.04	5.08
1863	NASDAQ	ANDE	Wed, Oct 1, 2003	5.08	5.08	5.04	5.04
1862	NASDAQ	ANDE	Tue, Sep 30, 2003	5.08	5.08	5.08	5.08
1861	NASDAQ	ANDE	Mon, Sep 29, 2003	4.75	5.12	4.75	5.11
1860	NASDAQ	ANDE	Fri, Sep 26, 2003	5.08	5.08	5.02	5.02
1859	NASDAQ	ANDE	Thu, Sep 25, 2003	5.08	5.09	5.05	5.08
1858	NASDAQ	ANDE	Wed, Sep 24, 2003	4.94	5.08	4.94	5.08
1857	NASDAQ	ANDE	Tue, Sep 23, 2003	5.07	5.08	5.06	5.06
1856	NASDAQ	ANDE	Mon, Sep 22, 2003	5.08	5.08	4.88	5.05
1855	NASDAQ	ANDE	Fri, Sep 19, 2003	5.07	5.11	5.02	5.11
1854	NASDAQ	ANDE	Thu, Sep 18, 2003	5.01	5.06	4.87	5.06
1853	NASDAQ	ANDE	Wed, Sep 17, 2003	4.77	5.00	4.77	4.97
1852	NASDAQ	ANDE	Tue, Sep 16, 2003	4.73	4.95	4.73	4.93
1851	NASDAQ	ANDE	Mon, Sep 15, 2003	4.79	4.81	4.77	4.77
1850	NASDAQ	ANDE	Fri, Sep 12, 2003	4.79	4.86	4.77	4.79
1849	NASDAQ	ANDE	Thu, Sep 11, 2003	4.70	4.80	4.70	4.77
1848	NASDAQ	ANDE	Wed, Sep 10, 2003	4.69	4.77	4.67	4.73
1847	NASDAQ	ANDE	Tue, Sep 9, 2003	4.67	4.72	4.67	4.69
1846	NASDAQ	ANDE	Mon, Sep 8, 2003	4.47	4.75	4.47	4.68
1845	NASDAQ	ANDE	Fri, Sep 5, 2003	4.50	4.52	4.47	4.47
1844	NASDAQ	ANDE	Thu, Sep 4, 2003	4.50	4.50	4.48	4.49
1843	NASDAQ	ANDE	Wed, Sep 3, 2003	4.44	4.50	4.44	4.50
1842	NASDAQ	ANDE	Tue, Sep 2, 2003	4.47	4.48	4.43	4.48
1841	NASDAQ	ANDE	Fri, Aug 29, 2003	4.44	4.50	4.44	4.50
1840	NASDAQ	ANDE	Thu, Aug 28, 2003	4.42	4.48	4.42	4.48
1839	NASDAQ	ANDE	Wed, Aug 27, 2003	4.48	4.48	4.48	4.48
1838	NASDAQ	ANDE	Tue, Aug 26, 2003	4.45	4.49	4.45	4.49
1837	NASDAQ	ANDE	Mon, Aug 25, 2003	4.45	4.47	4.44	4.47
1836	NASDAQ	ANDE	Fri, Aug 22, 2003	4.43	4.49	4.43	4.47
1835	NASDAQ	ANDE	Thu, Aug 21, 2003	4.45	4.49	4.45	4.48
1834	NASDAQ	ANDE	Wed, Aug 20, 2003	4.46	4.46	4.43	4.46
1833	NASDAQ	ANDE	Tue, Aug 19, 2003	4.43	4.44	4.43	4.44
1832	NASDAQ	ANDE	Mon, Aug 18, 2003	4.46	4.46	4.44	4.45
1831	NASDAQ	ANDE	Fri, Aug 15, 2003	4.45	4.47	4.45	4.47
1830	NASDAQ	ANDE	Thu, Aug 14, 2003	4.45	4.46	4.45	4.45
1829	NASDAQ	ANDE	Wed, Aug 13, 2003	4.45	4.45	4.45	4.45
1828	NASDAQ	ANDE	Tue, Aug 12, 2003	4.45	4.46	4.43	4.45
1827	NASDAQ	ANDE	Mon, Aug 11, 2003	4.44	4.46	4.43	4.46
1826	NASDAQ	ANDE	Fri, Aug 8, 2003	4.37	4.44	4.37	4.43
1825	NASDAQ	ANDE	Thu, Aug 7, 2003	4.35	4.46	4.35	4.42
1824	NASDAQ	ANDE	Wed, Aug 6, 2003	4.37	4.37	4.37	4.37
1823	NASDAQ	ANDE	Tue, Aug 5, 2003	4.40	4.46	4.40	4.46
1822	NASDAQ	ANDE	Mon, Aug 4, 2003	4.35	4.42	4.35	4.40
1821	NASDAQ	ANDE	Fri, Aug 1, 2003	4.37	4.43	4.34	4.40
1820	NASDAQ	ANDE	Thu, Jul 31, 2003	4.47	4.47	4.37	4.37
1819	NASDAQ	ANDE	Wed, Jul 30, 2003	4.45	4.49	4.38	4.48
1818	NASDAQ	ANDE	Tue, Jul 29, 2003	4.45	4.49	4.45	4.45
1817	NASDAQ	ANDE	Mon, Jul 28, 2003	4.38	4.49	4.38	4.45
1816	NASDAQ	ANDE	Fri, Jul 25, 2003	4.42	4.44	4.42	4.42
1815	NASDAQ	ANDE	Thu, Jul 24, 2003	4.40	4.44	4.40	4.42
1814	NASDAQ	ANDE	Wed, Jul 23, 2003	4.40	4.47	4.40	4.40
1813	NASDAQ	ANDE	Tue, Jul 22, 2003	4.37	4.50	4.37	4.43
1812	NASDAQ	ANDE	Mon, Jul 21, 2003	4.39	4.40	4.39	4.40
1811	NASDAQ	ANDE	Fri, Jul 18, 2003	4.43	4.45	4.38	4.39
1810	NASDAQ	ANDE	Thu, Jul 17, 2003	4.37	4.40	4.37	4.38
1809	NASDAQ	ANDE	Wed, Jul 16, 2003	4.37	4.40	4.37	4.39
1808	NASDAQ	ANDE	Tue, Jul 15, 2003	4.37	4.39	4.37	4.39
1807	NASDAQ	ANDE	Mon, Jul 14, 2003	4.39	4.40	4.39	4.40
1806	NASDAQ	ANDE	Fri, Jul 11, 2003	4.48	4.48	4.37	4.39
1805	NASDAQ	ANDE	Thu, Jul 10, 2003	4.37	4.43	4.37	4.39
1804	NASDAQ	ANDE	Wed, Jul 9, 2003	4.43	4.43	4.38	4.41
1803	NASDAQ	ANDE	Tue, Jul 8, 2003	4.41	4.42	4.40	4.41
1802	NASDAQ	ANDE	Mon, Jul 7, 2003	4.39	4.43	4.39	4.40
1801	NASDAQ	ANDE	Thu, Jul 3, 2003	4.42	4.42	4.37	4.42
1800	NASDAQ	ANDE	Wed, Jul 2, 2003	4.23	4.44	4.23	4.40
1799	NASDAQ	ANDE	Tue, Jul 1, 2003	4.08	4.26	4.08	4.25
1798	NASDAQ	ANDE	Mon, Jun 30, 2003	4.33	4.35	4.08	4.08
1797	NASDAQ	ANDE	Fri, Jun 27, 2003	4.28	4.39	4.28	4.33
1796	NASDAQ	ANDE	Thu, Jun 26, 2003	4.40	4.46	4.35	4.45
1795	NASDAQ	ANDE	Wed, Jun 25, 2003	4.35	4.40	4.35	4.35
1794	NASDAQ	ANDE	Tue, Jun 24, 2003	4.33	4.40	4.32	4.38
1793	NASDAQ	ANDE	Mon, Jun 23, 2003	4.35	4.35	4.33	4.35
1792	NASDAQ	ANDE	Fri, Jun 20, 2003	4.33	4.35	4.32	4.33
1791	NASDAQ	ANDE	Thu, Jun 19, 2003	4.37	4.37	4.31	4.31
1790	NASDAQ	ANDE	Wed, Jun 18, 2003	4.27	4.35	4.27	4.35
1789	NASDAQ	ANDE	Tue, Jun 17, 2003	4.37	4.40	4.25	4.37
1788	NASDAQ	ANDE	Mon, Jun 16, 2003	4.36	4.38	4.34	4.37
1787	NASDAQ	ANDE	Fri, Jun 13, 2003	4.33	4.34	4.33	4.34
1786	NASDAQ	ANDE	Thu, Jun 12, 2003	4.35	4.37	4.33	4.33
1785	NASDAQ	ANDE	Wed, Jun 11, 2003	4.29	4.35	4.29	4.33
1784	NASDAQ	ANDE	Tue, Jun 10, 2003	4.32	4.34	4.30	4.32
1783	NASDAQ	ANDE	Mon, Jun 9, 2003	4.30	4.36	4.30	4.33
1782	NASDAQ	ANDE	Fri, Jun 6, 2003	4.32	4.33	4.32	4.33
1781	NASDAQ	ANDE	Thu, Jun 5, 2003	4.31	4.33	4.31	4.32
1780	NASDAQ	ANDE	Wed, Jun 4, 2003	4.36	4.36	4.32	4.33
1779	NASDAQ	ANDE	Tue, Jun 3, 2003	4.30	4.32	4.30	4.30
1778	NASDAQ	ANDE	Mon, Jun 2, 2003	4.32	4.32	4.30	4.30
1777	NASDAQ	ANDE	Fri, May 30, 2003	4.25	4.38	4.25	4.38
1776	NASDAQ	ANDE	Thu, May 29, 2003	4.25	4.27	4.22	4.27
1775	NASDAQ	ANDE	Wed, May 28, 2003	4.22	4.23	4.22	4.22
1774	NASDAQ	ANDE	Tue, May 27, 2003	4.27	4.27	4.22	4.23
1773	NASDAQ	ANDE	Fri, May 23, 2003	4.22	4.25	4.22	4.22
1772	NASDAQ	ANDE	Thu, May 22, 2003	4.22	4.23	4.22	4.22
1771	NASDAQ	ANDE	Wed, May 21, 2003	4.22	4.27	4.22	4.25
1770	NASDAQ	ANDE	Tue, May 20, 2003	4.22	4.22	4.22	4.22
1769	NASDAQ	ANDE	Mon, May 19, 2003	4.28	4.28	4.22	4.24
1768	NASDAQ	ANDE	Fri, May 16, 2003	4.24	4.31	4.22	4.29
1767	NASDAQ	ANDE	Thu, May 15, 2003	4.22	4.23	4.20	4.22
1766	NASDAQ	ANDE	Wed, May 14, 2003	4.19	4.22	4.18	4.22
1765	NASDAQ	ANDE	Tue, May 13, 2003	4.15	4.15	4.13	4.15
1764	NASDAQ	ANDE	Mon, May 12, 2003	4.17	4.20	4.13	4.14
1763	NASDAQ	ANDE	Fri, May 9, 2003	4.07	4.20	4.06	4.17
1762	NASDAQ	ANDE	Thu, May 8, 2003	4.00	4.08	3.98	4.04
1761	NASDAQ	ANDE	Wed, May 7, 2003	3.94	4.02	3.94	3.98
1760	NASDAQ	ANDE	Tue, May 6, 2003	3.94	3.98	3.92	3.96
1759	NASDAQ	ANDE	Mon, May 5, 2003	3.90	3.98	3.84	3.94
1758	NASDAQ	ANDE	Fri, May 2, 2003	3.88	3.92	3.88	3.91
1757	NASDAQ	ANDE	Thu, May 1, 2003	3.86	3.92	3.86	3.88
1756	NASDAQ	ANDE	Wed, Apr 30, 2003	3.91	3.93	3.84	3.86
1755	NASDAQ	ANDE	Tue, Apr 29, 2003	4.19	4.19	3.88	3.91
1754	NASDAQ	ANDE	Mon, Apr 28, 2003	4.23	4.23	4.17	4.17
1753	NASDAQ	ANDE	Fri, Apr 25, 2003	4.37	4.37	4.20	4.23
1752	NASDAQ	ANDE	Thu, Apr 24, 2003	4.32	4.33	4.27	4.33
1751	NASDAQ	ANDE	Wed, Apr 23, 2003	4.38	4.39	4.27	4.30
1750	NASDAQ	ANDE	Tue, Apr 22, 2003	4.43	4.45	4.40	4.40
1749	NASDAQ	ANDE	Mon, Apr 21, 2003	4.46	4.46	4.45	4.45
1748	NASDAQ	ANDE	Thu, Apr 17, 2003	4.45	4.45	4.44	4.45
1747	NASDAQ	ANDE	Wed, Apr 16, 2003	4.47	4.47	4.45	4.45
1746	NASDAQ	ANDE	Tue, Apr 15, 2003	4.36	4.47	4.36	4.47
1745	NASDAQ	ANDE	Mon, Apr 14, 2003	4.32	4.36	4.32	4.33
1744	NASDAQ	ANDE	Fri, Apr 11, 2003	4.33	4.33	4.33	4.33
1743	NASDAQ	ANDE	Thu, Apr 10, 2003	4.33	4.33	4.32	4.33
1742	NASDAQ	ANDE	Wed, Apr 9, 2003	4.33	4.33	4.32	4.32
1741	NASDAQ	ANDE	Tue, Apr 8, 2003	4.30	4.33	4.30	4.33
1740	NASDAQ	ANDE	Mon, Apr 7, 2003	4.33	4.33	4.30	4.30
1739	NASDAQ	ANDE	Fri, Apr 4, 2003	4.32	4.32	4.29	4.32
1738	NASDAQ	ANDE	Thu, Apr 3, 2003	4.29	4.31	4.28	4.28
1737	NASDAQ	ANDE	Wed, Apr 2, 2003	4.30	4.30	4.30	4.30
1736	NASDAQ	ANDE	Tue, Apr 1, 2003	4.28	4.30	4.28	4.28
1735	NASDAQ	ANDE	Mon, Mar 31, 2003	4.25	4.30	4.25	4.26
1734	NASDAQ	ANDE	Fri, Mar 28, 2003	4.27	4.31	4.27	4.28
1733	NASDAQ	ANDE	Thu, Mar 27, 2003	4.30	4.31	4.28	4.28
1732	NASDAQ	ANDE	Wed, Mar 26, 2003	4.19	4.33	4.19	4.31
1731	NASDAQ	ANDE	Tue, Mar 25, 2003	4.17	4.18	4.15	4.18
1730	NASDAQ	ANDE	Mon, Mar 24, 2003	4.26	4.26	4.15	4.18
1729	NASDAQ	ANDE	Fri, Mar 21, 2003	4.15	4.25	4.15	4.21
1728	NASDAQ	ANDE	Thu, Mar 20, 2003	4.15	4.28	4.13	4.28
1727	NASDAQ	ANDE	Wed, Mar 19, 2003	4.28	4.28	4.13	4.16
1726	NASDAQ	ANDE	Tue, Mar 18, 2003	4.31	4.31	4.28	4.28
1725	NASDAQ	ANDE	Mon, Mar 17, 2003	4.33	4.33	4.31	4.32
1724	NASDAQ	ANDE	Fri, Mar 14, 2003	4.33	4.33	4.33	4.33
1723	NASDAQ	ANDE	Thu, Mar 13, 2003	4.33	4.33	4.26	4.33
1722	NASDAQ	ANDE	Wed, Mar 12, 2003	4.27	4.33	4.27	4.32
1721	NASDAQ	ANDE	Tue, Mar 11, 2003	4.33	4.33	4.25	4.28
1720	NASDAQ	ANDE	Mon, Mar 10, 2003	4.31	4.32	4.28	4.30
1719	NASDAQ	ANDE	Fri, Mar 7, 2003	4.32	4.33	4.30	4.30
1718	NASDAQ	ANDE	Thu, Mar 6, 2003	4.32	4.32	4.31	4.32
1717	NASDAQ	ANDE	Wed, Mar 5, 2003	4.31	4.33	4.31	4.33
1716	NASDAQ	ANDE	Tue, Mar 4, 2003	4.30	4.31	4.30	4.31
1715	NASDAQ	ANDE	Mon, Mar 3, 2003	4.31	4.33	4.30	4.33
1714	NASDAQ	ANDE	Fri, Feb 28, 2003	4.30	4.31	4.30	4.30
1713	NASDAQ	ANDE	Thu, Feb 27, 2003	4.32	4.32	4.30	4.32
1712	NASDAQ	ANDE	Wed, Feb 26, 2003	4.32	4.33	4.30	4.33
1711	NASDAQ	ANDE	Tue, Feb 25, 2003	4.32	4.33	4.32	4.33
1710	NASDAQ	ANDE	Mon, Feb 24, 2003	4.30	4.30	4.30	4.30
1709	NASDAQ	ANDE	Fri, Feb 21, 2003	4.33	4.33	4.30	4.30
1708	NASDAQ	ANDE	Thu, Feb 20, 2003	4.31	4.31	4.30	4.31
1707	NASDAQ	ANDE	Wed, Feb 19, 2003	4.33	4.33	4.31	4.31
1706	NASDAQ	ANDE	Tue, Feb 18, 2003	4.33	4.33	4.32	4.32
1705	NASDAQ	ANDE	Fri, Feb 14, 2003	4.32	4.33	4.30	4.32
1704	NASDAQ	ANDE	Thu, Feb 13, 2003	4.30	4.30	4.30	4.30
1703	NASDAQ	ANDE	Wed, Feb 12, 2003	4.30	4.30	4.30	4.30
1702	NASDAQ	ANDE	Tue, Feb 11, 2003	4.29	4.33	4.29	4.30
1701	NASDAQ	ANDE	Mon, Feb 10, 2003	4.30	4.32	4.29	4.29
1700	NASDAQ	ANDE	Fri, Feb 7, 2003	4.31	4.32	4.28	4.30
1699	NASDAQ	ANDE	Thu, Feb 6, 2003	4.32	4.32	4.29	4.31
1698	NASDAQ	ANDE	Wed, Feb 5, 2003	4.33	4.33	4.23	4.32
1697	NASDAQ	ANDE	Tue, Feb 4, 2003	4.22	4.32	4.22	4.31
1696	NASDAQ	ANDE	Mon, Feb 3, 2003	4.23	4.31	4.11	4.30
1695	NASDAQ	ANDE	Fri, Jan 31, 2003	4.17	4.28	4.08	4.28
1694	NASDAQ	ANDE	Thu, Jan 30, 2003	4.22	4.27	4.22	4.23
1693	NASDAQ	ANDE	Wed, Jan 29, 2003	4.23	4.26	4.17	4.26
1692	NASDAQ	ANDE	Tue, Jan 28, 2003	4.24	4.24	4.22	4.23
1691	NASDAQ	ANDE	Mon, Jan 27, 2003	4.22	4.23	4.22	4.23
1690	NASDAQ	ANDE	Fri, Jan 24, 2003	4.22	4.23	4.22	4.23
1689	NASDAQ	ANDE	Thu, Jan 23, 2003	4.22	4.22	4.22	4.22
1688	NASDAQ	ANDE	Wed, Jan 22, 2003	4.21	4.24	4.21	4.22
1687	NASDAQ	ANDE	Tue, Jan 21, 2003	4.23	4.23	4.20	4.20
1686	NASDAQ	ANDE	Fri, Jan 17, 2003	4.30	4.30	4.20	4.21
1685	NASDAQ	ANDE	Thu, Jan 16, 2003	4.22	4.25	4.21	4.21
1684	NASDAQ	ANDE	Wed, Jan 15, 2003	4.22	4.23	4.21	4.23
1683	NASDAQ	ANDE	Tue, Jan 14, 2003	4.23	4.23	4.18	4.23
1682	NASDAQ	ANDE	Mon, Jan 13, 2003	4.28	4.31	4.25	4.26
1681	NASDAQ	ANDE	Fri, Jan 10, 2003	4.25	4.28	4.25	4.28
1680	NASDAQ	ANDE	Thu, Jan 9, 2003	4.24	4.30	4.24	4.24
1679	NASDAQ	ANDE	Wed, Jan 8, 2003	4.30	4.30	4.30	4.30
1678	NASDAQ	ANDE	Tue, Jan 7, 2003	4.30	4.32	4.28	4.32
1677	NASDAQ	ANDE	Mon, Jan 6, 2003	4.29	4.29	4.21	4.22
1676	NASDAQ	ANDE	Fri, Jan 3, 2003	4.27	4.30	4.20	4.30
1675	NASDAQ	ANDE	Thu, Jan 2, 2003	4.30	4.30	4.19	4.24
1674	NASDAQ	ANDE	Tue, Dec 31, 2002	4.21	4.23	4.13	4.23
1673	NASDAQ	ANDE	Mon, Dec 30, 2002	4.18	4.21	4.08	4.18
1672	NASDAQ	ANDE	Fri, Dec 27, 2002	4.22	4.26	4.21	4.22
1671	NASDAQ	ANDE	Thu, Dec 26, 2002	4.20	4.21	4.20	4.20
1670	NASDAQ	ANDE	Tue, Dec 24, 2002	4.17	4.21	4.17	4.21
1669	NASDAQ	ANDE	Mon, Dec 23, 2002	4.17	4.18	4.15	4.18
1668	NASDAQ	ANDE	Fri, Dec 20, 2002	4.33	4.33	4.18	4.20
1667	NASDAQ	ANDE	Thu, Dec 19, 2002	3.80	4.33	3.79	4.22
1666	NASDAQ	ANDE	Wed, Dec 18, 2002	4.15	4.15	4.14	4.15
1665	NASDAQ	ANDE	Tue, Dec 17, 2002	4.21	4.21	4.16	4.18
1664	NASDAQ	ANDE	Mon, Dec 16, 2002	4.26	4.26	4.21	4.21
1663	NASDAQ	ANDE	Fri, Dec 13, 2002	4.26	4.26	4.25	4.25
1662	NASDAQ	ANDE	Thu, Dec 12, 2002	4.30	4.31	4.25	4.25
1661	NASDAQ	ANDE	Wed, Dec 11, 2002	4.28	4.32	4.25	4.30
1660	NASDAQ	ANDE	Tue, Dec 10, 2002	4.05	4.25	4.05	4.25
1659	NASDAQ	ANDE	Mon, Dec 9, 2002	4.15	4.31	4.04	4.06
1658	NASDAQ	ANDE	Fri, Dec 6, 2002	4.02	4.13	4.02	4.13
1657	NASDAQ	ANDE	Thu, Dec 5, 2002	4.01	4.02	4.00	4.02
1656	NASDAQ	ANDE	Wed, Dec 4, 2002	4.02	4.05	3.98	4.00
1655	NASDAQ	ANDE	Tue, Dec 3, 2002	3.99	4.00	3.99	4.00
1654	NASDAQ	ANDE	Mon, Dec 2, 2002	3.99	4.00	3.98	4.00
1653	NASDAQ	ANDE	Fri, Nov 29, 2002	3.98	4.00	3.98	3.99
1652	NASDAQ	ANDE	Wed, Nov 27, 2002	4.00	4.00	3.98	4.00
1651	NASDAQ	ANDE	Tue, Nov 26, 2002	4.00	4.00	4.00	4.00
1650	NASDAQ	ANDE	Mon, Nov 25, 2002	4.00	4.00	3.99	3.99
1649	NASDAQ	ANDE	Fri, Nov 22, 2002	4.00	4.00	3.99	4.00
1648	NASDAQ	ANDE	Thu, Nov 21, 2002	3.93	4.00	3.93	3.99
1647	NASDAQ	ANDE	Wed, Nov 20, 2002	4.00	4.00	3.98	4.00
1646	NASDAQ	ANDE	Tue, Nov 19, 2002	3.99	4.00	3.99	4.00
1645	NASDAQ	ANDE	Mon, Nov 18, 2002	4.01	4.01	3.99	4.00
1644	NASDAQ	ANDE	Fri, Nov 15, 2002	3.98	4.00	3.98	4.00
1643	NASDAQ	ANDE	Thu, Nov 14, 2002	3.98	4.00	3.98	4.00
1642	NASDAQ	ANDE	Wed, Nov 13, 2002	3.99	4.00	3.99	4.00
1641	NASDAQ	ANDE	Tue, Nov 12, 2002	4.00	4.00	3.98	4.00
1640	NASDAQ	ANDE	Mon, Nov 11, 2002	4.05	4.05	4.00	4.00
1639	NASDAQ	ANDE	Fri, Nov 8, 2002	3.99	4.00	3.98	3.98
1638	NASDAQ	ANDE	Thu, Nov 7, 2002	4.00	4.00	3.99	3.99
1637	NASDAQ	ANDE	Wed, Nov 6, 2002	4.05	4.05	4.00	4.02
1636	NASDAQ	ANDE	Tue, Nov 5, 2002	3.98	4.00	3.98	3.99
1635	NASDAQ	ANDE	Mon, Nov 4, 2002	4.02	4.03	3.99	4.00
1634	NASDAQ	ANDE	Fri, Nov 1, 2002	3.97	4.03	3.96	4.01
1633	NASDAQ	ANDE	Thu, Oct 31, 2002	3.97	3.97	3.96	3.96
1632	NASDAQ	ANDE	Wed, Oct 30, 2002	3.98	3.99	3.98	3.98
1631	NASDAQ	ANDE	Tue, Oct 29, 2002	3.97	4.00	3.97	3.99
1630	NASDAQ	ANDE	Mon, Oct 28, 2002	3.97	4.00	3.96	4.00
1629	NASDAQ	ANDE	Fri, Oct 25, 2002	3.97	3.98	3.87	3.98
1628	NASDAQ	ANDE	Thu, Oct 24, 2002	4.03	4.05	3.95	3.97
1627	NASDAQ	ANDE	Wed, Oct 23, 2002	3.95	4.09	3.95	4.05
1626	NASDAQ	ANDE	Tue, Oct 22, 2002	4.02	4.02	3.95	3.95
1625	NASDAQ	ANDE	Mon, Oct 21, 2002	3.95	4.13	3.95	3.95
1624	NASDAQ	ANDE	Fri, Oct 18, 2002	3.94	4.03	3.93	3.99
1623	NASDAQ	ANDE	Thu, Oct 17, 2002	4.03	4.07	3.99	4.00
1622	NASDAQ	ANDE	Wed, Oct 16, 2002	3.99	4.07	3.90	4.07
1621	NASDAQ	ANDE	Tue, Oct 15, 2002	4.03	4.13	4.00	4.00
1620	NASDAQ	ANDE	Mon, Oct 14, 2002	4.04	4.04	4.04	4.04
1619	NASDAQ	ANDE	Fri, Oct 11, 2002	4.10	4.27	4.00	4.03
1618	NASDAQ	ANDE	Thu, Oct 10, 2002	4.18	4.23	3.98	4.18
1617	NASDAQ	ANDE	Wed, Oct 9, 2002	4.17	4.25	4.17	4.17
1616	NASDAQ	ANDE	Tue, Oct 8, 2002	4.22	4.23	4.18	4.23
1615	NASDAQ	ANDE	Mon, Oct 7, 2002	4.22	4.25	4.17	4.25
1614	NASDAQ	ANDE	Fri, Oct 4, 2002	4.25	4.25	4.22	4.22
1613	NASDAQ	ANDE	Thu, Oct 3, 2002	4.23	4.23	4.23	4.23
1612	NASDAQ	ANDE	Wed, Oct 2, 2002	4.28	4.28	4.24	4.24
1611	NASDAQ	ANDE	Tue, Oct 1, 2002	4.23	4.25	4.20	4.25
1610	NASDAQ	ANDE	Mon, Sep 30, 2002	4.23	4.23	4.23	4.23
1609	NASDAQ	ANDE	Fri, Sep 27, 2002	4.23	4.23	4.23	4.23
1608	NASDAQ	ANDE	Thu, Sep 26, 2002	4.23	4.23	4.23	4.23
1607	NASDAQ	ANDE	Wed, Sep 25, 2002	4.23	4.32	4.23	4.23
1606	NASDAQ	ANDE	Tue, Sep 24, 2002	4.23	4.23	4.23	4.23
1605	NASDAQ	ANDE	Fri, Sep 20, 2002	4.23	4.24	4.23	4.24
1604	NASDAQ	ANDE	Thu, Sep 19, 2002	4.23	4.25	4.23	4.23
1603	NASDAQ	ANDE	Wed, Sep 18, 2002	4.23	4.23	4.23	4.23
1602	NASDAQ	ANDE	Tue, Sep 17, 2002	4.24	4.24	4.24	4.24
1601	NASDAQ	ANDE	Mon, Sep 16, 2002	4.25	4.31	4.23	4.23
1600	NASDAQ	ANDE	Fri, Sep 13, 2002	4.23	4.27	4.23	4.25
1599	NASDAQ	ANDE	Thu, Sep 12, 2002	4.23	4.33	4.23	4.33
1598	NASDAQ	ANDE	Wed, Sep 11, 2002	4.33	4.33	4.33	4.33
1597	NASDAQ	ANDE	Tue, Sep 10, 2002	4.33	4.33	4.23	4.23
1596	NASDAQ	ANDE	Mon, Sep 9, 2002	4.30	4.30	4.23	4.23
1595	NASDAQ	ANDE	Fri, Sep 6, 2002	4.23	4.29	4.23	4.27
1594	NASDAQ	ANDE	Thu, Sep 5, 2002	4.23	4.23	4.23	4.23
1593	NASDAQ	ANDE	Tue, Sep 3, 2002	4.30	4.33	4.28	4.33
1592	NASDAQ	ANDE	Fri, Aug 30, 2002	4.23	4.30	4.23	4.30
1591	NASDAQ	ANDE	Thu, Aug 29, 2002	4.23	4.24	4.23	4.23
1590	NASDAQ	ANDE	Wed, Aug 28, 2002	4.23	4.24	4.23	4.24
1589	NASDAQ	ANDE	Tue, Aug 27, 2002	4.32	4.33	4.23	4.28
1588	NASDAQ	ANDE	Mon, Aug 26, 2002	4.25	4.28	4.23	4.27
1587	NASDAQ	ANDE	Fri, Aug 23, 2002	4.28	4.28	4.25	4.25
1586	NASDAQ	ANDE	Thu, Aug 22, 2002	4.36	4.36	4.28	4.28
1585	NASDAQ	ANDE	Wed, Aug 21, 2002	4.36	4.36	4.25	4.33
1584	NASDAQ	ANDE	Tue, Aug 20, 2002	4.32	4.32	4.29	4.32
1583	NASDAQ	ANDE	Mon, Aug 19, 2002	4.33	4.37	4.31	4.31
1582	NASDAQ	ANDE	Fri, Aug 16, 2002	4.27	4.36	4.25	4.33
1581	NASDAQ	ANDE	Thu, Aug 15, 2002	4.23	4.34	4.23	4.33
1580	NASDAQ	ANDE	Wed, Aug 14, 2002	4.23	4.27	4.23	4.24
1579	NASDAQ	ANDE	Tue, Aug 13, 2002	4.23	4.23	4.23	4.23
1578	NASDAQ	ANDE	Mon, Aug 12, 2002	4.25	4.25	4.23	4.25
1577	NASDAQ	ANDE	Fri, Aug 9, 2002	4.33	4.33	4.23	4.23
1576	NASDAQ	ANDE	Thu, Aug 8, 2002	4.33	4.33	4.30	4.30
1575	NASDAQ	ANDE	Wed, Aug 7, 2002	4.33	4.37	4.33	4.33
1574	NASDAQ	ANDE	Tue, Aug 6, 2002	4.37	4.37	4.23	4.33
1573	NASDAQ	ANDE	Mon, Aug 5, 2002	4.41	4.41	4.23	4.23
1572	NASDAQ	ANDE	Fri, Aug 2, 2002	4.30	4.38	4.23	4.35
1571	NASDAQ	ANDE	Thu, Aug 1, 2002	4.32	4.33	4.27	4.33
1570	NASDAQ	ANDE	Wed, Jul 31, 2002	4.20	4.32	4.20	4.32
1569	NASDAQ	ANDE	Tue, Jul 30, 2002	4.19	4.33	4.19	4.22
1568	NASDAQ	ANDE	Mon, Jul 29, 2002	4.30	4.33	4.22	4.22
1567	NASDAQ	ANDE	Fri, Jul 26, 2002	4.27	4.27	4.27	4.27
1566	NASDAQ	ANDE	Thu, Jul 25, 2002	4.32	4.32	4.17	4.27
1565	NASDAQ	ANDE	Wed, Jul 24, 2002	3.97	4.33	3.97	4.33
1564	NASDAQ	ANDE	Tue, Jul 23, 2002	4.00	4.00	3.97	3.97
1563	NASDAQ	ANDE	Mon, Jul 22, 2002	4.23	4.23	4.00	4.20
1562	NASDAQ	ANDE	Fri, Jul 19, 2002	4.21	4.23	4.00	4.22
1561	NASDAQ	ANDE	Thu, Jul 18, 2002	4.20	4.20	3.92	4.20
1560	NASDAQ	ANDE	Wed, Jul 17, 2002	4.15	4.23	4.07	4.20
1559	NASDAQ	ANDE	Tue, Jul 16, 2002	4.14	4.23	4.13	4.17
1558	NASDAQ	ANDE	Mon, Jul 15, 2002	4.28	4.28	4.02	4.15
1557	NASDAQ	ANDE	Fri, Jul 12, 2002	4.33	4.33	4.23	4.32
1556	NASDAQ	ANDE	Thu, Jul 11, 2002	4.40	4.40	4.32	4.33
1555	NASDAQ	ANDE	Wed, Jul 10, 2002	4.43	4.47	4.43	4.47
1554	NASDAQ	ANDE	Tue, Jul 9, 2002	4.42	4.42	4.39	4.39
1553	NASDAQ	ANDE	Mon, Jul 8, 2002	4.40	4.42	4.37	4.40
1552	NASDAQ	ANDE	Fri, Jul 5, 2002	4.35	4.42	4.35	4.35
1551	NASDAQ	ANDE	Wed, Jul 3, 2002	4.39	4.42	4.35	4.37
1550	NASDAQ	ANDE	Tue, Jul 2, 2002	4.39	4.40	4.35	4.35
1549	NASDAQ	ANDE	Mon, Jul 1, 2002	4.50	4.53	4.35	4.39
1548	NASDAQ	ANDE	Fri, Jun 28, 2002	4.28	4.58	4.28	4.53
1547	NASDAQ	ANDE	Thu, Jun 27, 2002	4.17	4.33	4.17	4.33
1546	NASDAQ	ANDE	Wed, Jun 26, 2002	4.27	4.27	4.10	4.22
1545	NASDAQ	ANDE	Tue, Jun 25, 2002	4.25	4.33	4.22	4.23
1544	NASDAQ	ANDE	Mon, Jun 24, 2002	4.39	4.40	4.25	4.26
1543	NASDAQ	ANDE	Fri, Jun 21, 2002	4.38	4.41	4.38	4.38
1542	NASDAQ	ANDE	Thu, Jun 20, 2002	4.42	4.43	4.40	4.42
1541	NASDAQ	ANDE	Wed, Jun 19, 2002	4.42	4.48	4.40	4.42
1540	NASDAQ	ANDE	Tue, Jun 18, 2002	4.34	4.48	4.32	4.40
1539	NASDAQ	ANDE	Mon, Jun 17, 2002	4.33	4.36	4.30	4.36
1538	NASDAQ	ANDE	Fri, Jun 14, 2002	4.27	4.32	4.27	4.30
1537	NASDAQ	ANDE	Thu, Jun 13, 2002	4.28	4.30	4.27	4.27
1536	NASDAQ	ANDE	Wed, Jun 12, 2002	4.32	4.37	4.20	4.28
1535	NASDAQ	ANDE	Tue, Jun 11, 2002	4.16	4.33	4.10	4.27
1534	NASDAQ	ANDE	Mon, Jun 10, 2002	4.17	4.33	4.10	4.12
1533	NASDAQ	ANDE	Fri, Jun 7, 2002	4.25	4.38	4.17	4.20
1532	NASDAQ	ANDE	Thu, Jun 6, 2002	4.28	4.40	4.25	4.38
1531	NASDAQ	ANDE	Wed, Jun 5, 2002	4.27	4.27	4.23	4.25
1530	NASDAQ	ANDE	Tue, Jun 4, 2002	4.20	4.32	4.17	4.23
1529	NASDAQ	ANDE	Mon, Jun 3, 2002	4.19	4.22	4.10	4.13
1528	NASDAQ	ANDE	Fri, May 31, 2002	4.15	4.20	4.10	4.20
1527	NASDAQ	ANDE	Thu, May 30, 2002	4.00	4.13	4.00	4.08
1526	NASDAQ	ANDE	Wed, May 29, 2002	4.02	4.17	4.00	4.15
1525	NASDAQ	ANDE	Tue, May 28, 2002	3.91	4.08	3.91	4.00
1524	NASDAQ	ANDE	Fri, May 24, 2002	4.00	4.00	3.90	4.00
1523	NASDAQ	ANDE	Thu, May 23, 2002	3.93	4.00	3.90	4.00
1522	NASDAQ	ANDE	Wed, May 22, 2002	3.97	4.00	3.93	3.98
1521	NASDAQ	ANDE	Tue, May 21, 2002	3.92	3.97	3.92	3.94
1520	NASDAQ	ANDE	Mon, May 20, 2002	3.87	3.96	3.87	3.92
1519	NASDAQ	ANDE	Fri, May 17, 2002	3.88	3.96	3.87	3.95
1518	NASDAQ	ANDE	Thu, May 16, 2002	3.83	3.91	3.83	3.90
1517	NASDAQ	ANDE	Wed, May 15, 2002	3.80	3.86	3.73	3.80
1516	NASDAQ	ANDE	Tue, May 14, 2002	3.98	3.98	3.67	3.80
1515	NASDAQ	ANDE	Mon, May 13, 2002	3.83	4.00	3.83	3.97
1514	NASDAQ	ANDE	Fri, May 10, 2002	3.83	3.92	3.83	3.92
1513	NASDAQ	ANDE	Thu, May 9, 2002	3.75	3.90	3.75	3.90
1512	NASDAQ	ANDE	Wed, May 8, 2002	3.83	3.87	3.77	3.83
1511	NASDAQ	ANDE	Tue, May 7, 2002	3.74	3.90	3.74	3.88
1510	NASDAQ	ANDE	Mon, May 6, 2002	3.62	3.83	3.53	3.83
1509	NASDAQ	ANDE	Fri, May 3, 2002	3.58	3.60	3.55	3.60
1508	NASDAQ	ANDE	Thu, May 2, 2002	3.60	3.60	3.53	3.58
1507	NASDAQ	ANDE	Wed, May 1, 2002	3.57	3.57	3.50	3.57
1506	NASDAQ	ANDE	Tue, Apr 30, 2002	3.50	3.57	3.50	3.55
1505	NASDAQ	ANDE	Mon, Apr 29, 2002	3.44	3.57	3.42	3.52
1504	NASDAQ	ANDE	Fri, Apr 26, 2002	3.53	3.54	3.48	3.54
1503	NASDAQ	ANDE	Thu, Apr 25, 2002	3.50	3.53	3.50	3.53
1502	NASDAQ	ANDE	Wed, Apr 24, 2002	3.50	3.67	3.47	3.50
1501	NASDAQ	ANDE	Tue, Apr 23, 2002	3.44	3.50	3.44	3.48
1500	NASDAQ	ANDE	Mon, Apr 22, 2002	3.44	3.47	3.44	3.47
1499	NASDAQ	ANDE	Fri, Apr 19, 2002	3.45	3.45	3.45	3.45
1498	NASDAQ	ANDE	Thu, Apr 18, 2002	3.43	3.44	3.43	3.44
1497	NASDAQ	ANDE	Wed, Apr 17, 2002	3.44	3.44	3.44	3.44
1496	NASDAQ	ANDE	Tue, Apr 16, 2002	3.44	3.45	3.44	3.45
1495	NASDAQ	ANDE	Mon, Apr 15, 2002	3.45	3.47	3.45	3.45
1494	NASDAQ	ANDE	Fri, Apr 12, 2002	3.45	3.45	3.45	3.45
1493	NASDAQ	ANDE	Thu, Apr 11, 2002	3.45	3.45	3.45	3.45
1492	NASDAQ	ANDE	Wed, Apr 10, 2002	3.43	3.43	3.43	3.43
1491	NASDAQ	ANDE	Tue, Apr 9, 2002	3.42	3.43	3.42	3.43
1490	NASDAQ	ANDE	Mon, Apr 8, 2002	3.42	3.42	3.42	3.42
1489	NASDAQ	ANDE	Fri, Apr 5, 2002	3.44	3.46	3.44	3.45
1488	NASDAQ	ANDE	Thu, Apr 4, 2002	3.42	3.42	3.42	3.42
1487	NASDAQ	ANDE	Wed, Apr 3, 2002	3.44	3.44	3.40	3.40
1486	NASDAQ	ANDE	Tue, Apr 2, 2002	3.37	3.44	3.37	3.43
1485	NASDAQ	ANDE	Mon, Apr 1, 2002	3.42	3.42	3.40	3.40
1484	NASDAQ	ANDE	Thu, Mar 28, 2002	3.41	3.42	3.40	3.40
1483	NASDAQ	ANDE	Wed, Mar 27, 2002	3.42	3.42	3.42	3.42
1482	NASDAQ	ANDE	Tue, Mar 26, 2002	3.41	3.42	3.41	3.42
1481	NASDAQ	ANDE	Mon, Mar 25, 2002	3.39	3.43	3.39	3.41
1480	NASDAQ	ANDE	Fri, Mar 22, 2002	3.40	3.40	3.39	3.40
1479	NASDAQ	ANDE	Thu, Mar 21, 2002	3.38	3.43	3.38	3.42
1478	NASDAQ	ANDE	Wed, Mar 20, 2002	3.40	3.43	3.38	3.41
1477	NASDAQ	ANDE	Tue, Mar 19, 2002	3.40	3.43	3.37	3.42
1476	NASDAQ	ANDE	Fri, Mar 15, 2002	3.44	3.47	3.44	3.47
1475	NASDAQ	ANDE	Thu, Mar 14, 2002	3.43	3.44	3.43	3.44
1474	NASDAQ	ANDE	Wed, Mar 13, 2002	3.43	3.43	3.37	3.37
1473	NASDAQ	ANDE	Tue, Mar 12, 2002	3.41	3.42	3.26	3.38
1472	NASDAQ	ANDE	Mon, Mar 11, 2002	3.41	3.41	3.41	3.41
1471	NASDAQ	ANDE	Fri, Mar 8, 2002	3.43	3.45	3.43	3.45
1470	NASDAQ	ANDE	Thu, Mar 7, 2002	3.42	3.43	3.41	3.41
1469	NASDAQ	ANDE	Wed, Mar 6, 2002	3.37	3.43	3.37	3.43
1468	NASDAQ	ANDE	Tue, Mar 5, 2002	3.40	3.43	3.40	3.40
1467	NASDAQ	ANDE	Mon, Mar 4, 2002	3.40	3.40	3.40	3.40
1466	NASDAQ	ANDE	Fri, Mar 1, 2002	3.42	3.42	3.41	3.42
1465	NASDAQ	ANDE	Thu, Feb 28, 2002	3.43	3.43	3.37	3.37
1464	NASDAQ	ANDE	Wed, Feb 27, 2002	3.40	3.43	3.40	3.42
1463	NASDAQ	ANDE	Tue, Feb 26, 2002	3.37	3.40	3.37	3.40
1462	NASDAQ	ANDE	Mon, Feb 25, 2002	3.37	3.40	3.37	3.37
1461	NASDAQ	ANDE	Fri, Feb 22, 2002	3.34	3.35	3.34	3.35
1460	NASDAQ	ANDE	Thu, Feb 21, 2002	3.34	3.34	3.34	3.34
1459	NASDAQ	ANDE	Wed, Feb 20, 2002	3.39	3.40	3.37	3.40
1458	NASDAQ	ANDE	Tue, Feb 19, 2002	3.39	3.40	3.38	3.40
1457	NASDAQ	ANDE	Fri, Feb 15, 2002	3.32	3.40	3.32	3.40
1456	NASDAQ	ANDE	Thu, Feb 14, 2002	3.33	3.37	3.33	3.37
1455	NASDAQ	ANDE	Wed, Feb 13, 2002	3.33	3.35	3.33	3.35
1454	NASDAQ	ANDE	Tue, Feb 12, 2002	3.33	3.40	3.30	3.40
1453	NASDAQ	ANDE	Mon, Feb 11, 2002	3.37	3.37	3.32	3.33
1452	NASDAQ	ANDE	Fri, Feb 8, 2002	3.33	3.33	3.32	3.33
1451	NASDAQ	ANDE	Thu, Feb 7, 2002	3.34	3.35	3.33	3.33
1450	NASDAQ	ANDE	Wed, Feb 6, 2002	3.30	3.37	3.30	3.32
1449	NASDAQ	ANDE	Tue, Feb 5, 2002	3.32	3.37	3.30	3.30
1448	NASDAQ	ANDE	Mon, Feb 4, 2002	3.32	3.33	3.15	3.33
1447	NASDAQ	ANDE	Fri, Feb 1, 2002	3.36	3.37	3.32	3.33
1446	NASDAQ	ANDE	Thu, Jan 31, 2002	3.30	3.37	3.30	3.37
1445	NASDAQ	ANDE	Wed, Jan 30, 2002	3.27	3.27	3.27	3.27
1444	NASDAQ	ANDE	Tue, Jan 29, 2002	3.33	3.33	3.28	3.30
1443	NASDAQ	ANDE	Mon, Jan 28, 2002	3.31	3.32	3.28	3.32
1442	NASDAQ	ANDE	Fri, Jan 25, 2002	3.27	3.27	3.25	3.27
1441	NASDAQ	ANDE	Wed, Jan 23, 2002	3.27	3.27	3.27	3.27
1440	NASDAQ	ANDE	Tue, Jan 22, 2002	3.25	3.30	3.25	3.27
1439	NASDAQ	ANDE	Fri, Jan 18, 2002	3.25	3.30	3.24	3.28
1438	NASDAQ	ANDE	Thu, Jan 17, 2002	3.28	3.28	3.23	3.28
1437	NASDAQ	ANDE	Wed, Jan 16, 2002	3.25	3.27	3.25	3.25
1436	NASDAQ	ANDE	Tue, Jan 15, 2002	3.27	3.27	3.12	3.23
1435	NASDAQ	ANDE	Mon, Jan 14, 2002	3.27	3.27	3.27	3.27
1434	NASDAQ	ANDE	Fri, Jan 11, 2002	3.27	3.27	3.27	3.27
1433	NASDAQ	ANDE	Thu, Jan 10, 2002	3.31	3.31	3.27	3.27
1432	NASDAQ	ANDE	Wed, Jan 9, 2002	3.31	3.31	3.26	3.26
1431	NASDAQ	ANDE	Tue, Jan 8, 2002	3.25	3.27	3.25	3.25
1430	NASDAQ	ANDE	Mon, Jan 7, 2002	3.24	3.25	3.24	3.25
1429	NASDAQ	ANDE	Fri, Jan 4, 2002	3.25	3.26	3.25	3.26
1428	NASDAQ	ANDE	Thu, Jan 3, 2002	3.34	3.35	3.30	3.31
1427	NASDAQ	ANDE	Wed, Jan 2, 2002	3.33	3.36	3.33	3.35
1426	NASDAQ	ANDE	Mon, Dec 31, 2001	3.30	3.33	3.30	3.33
1425	NASDAQ	ANDE	Fri, Dec 28, 2001	3.25	3.30	3.25	3.30
1424	NASDAQ	ANDE	Thu, Dec 27, 2001	3.25	3.26	3.25	3.25
1423	NASDAQ	ANDE	Wed, Dec 26, 2001	3.25	3.25	3.25	3.25
1422	NASDAQ	ANDE	Mon, Dec 24, 2001	3.26	3.26	3.25	3.25
1421	NASDAQ	ANDE	Fri, Dec 21, 2001	3.22	3.25	3.22	3.25
1420	NASDAQ	ANDE	Wed, Dec 19, 2001	3.22	3.25	3.22	3.22
1419	NASDAQ	ANDE	Tue, Dec 18, 2001	3.25	3.26	3.25	3.25
1418	NASDAQ	ANDE	Mon, Dec 17, 2001	3.22	3.25	3.22	3.25
1417	NASDAQ	ANDE	Fri, Dec 14, 2001	3.25	3.25	3.22	3.22
1416	NASDAQ	ANDE	Thu, Dec 13, 2001	3.22	3.22	3.22	3.22
1415	NASDAQ	ANDE	Wed, Dec 12, 2001	3.26	3.27	3.22	3.22
1414	NASDAQ	ANDE	Tue, Dec 11, 2001	3.22	3.27	3.22	3.27
1413	NASDAQ	ANDE	Mon, Dec 10, 2001	3.23	3.24	3.23	3.23
1412	NASDAQ	ANDE	Fri, Dec 7, 2001	3.22	3.24	3.22	3.22
1411	NASDAQ	ANDE	Thu, Dec 6, 2001	3.22	3.24	3.22	3.22
1410	NASDAQ	ANDE	Mon, Dec 3, 2001	3.20	3.29	3.18	3.22
1409	NASDAQ	ANDE	Fri, Nov 30, 2001	3.18	3.28	3.17	3.28
1408	NASDAQ	ANDE	Thu, Nov 29, 2001	3.33	3.33	3.22	3.22
1407	NASDAQ	ANDE	Wed, Nov 28, 2001	3.33	3.33	3.28	3.33
1406	NASDAQ	ANDE	Tue, Nov 27, 2001	3.33	3.33	3.32	3.33
1405	NASDAQ	ANDE	Mon, Nov 26, 2001	3.32	3.32	3.30	3.30
1404	NASDAQ	ANDE	Fri, Nov 23, 2001	3.32	3.32	3.32	3.32
1403	NASDAQ	ANDE	Tue, Nov 20, 2001	3.25	3.25	3.25	3.25
1402	NASDAQ	ANDE	Mon, Nov 19, 2001	3.13	3.33	3.08	3.20
1401	NASDAQ	ANDE	Fri, Nov 16, 2001	3.13	3.28	3.13	3.28
1400	NASDAQ	ANDE	Thu, Nov 15, 2001	3.31	3.33	3.31	3.33
1399	NASDAQ	ANDE	Wed, Nov 14, 2001	3.30	3.31	3.30	3.31
1398	NASDAQ	ANDE	Tue, Nov 13, 2001	3.25	3.28	3.25	3.28
1397	NASDAQ	ANDE	Mon, Nov 12, 2001	3.25	3.25	3.25	3.25
1396	NASDAQ	ANDE	Fri, Nov 9, 2001	3.22	3.25	3.17	3.25
1395	NASDAQ	ANDE	Thu, Nov 8, 2001	3.25	3.25	3.25	3.25
1394	NASDAQ	ANDE	Wed, Nov 7, 2001	3.20	3.25	3.20	3.25
1393	NASDAQ	ANDE	Tue, Nov 6, 2001	3.17	3.20	3.17	3.17
1392	NASDAQ	ANDE	Mon, Nov 5, 2001	3.16	3.17	3.16	3.17
1391	NASDAQ	ANDE	Fri, Nov 2, 2001	3.07	3.16	3.07	3.16
1390	NASDAQ	ANDE	Thu, Nov 1, 2001	3.16	3.16	3.04	3.07
1389	NASDAQ	ANDE	Wed, Oct 31, 2001	3.13	3.16	3.13	3.16
1388	NASDAQ	ANDE	Tue, Oct 30, 2001	3.05	3.13	3.05	3.13
1387	NASDAQ	ANDE	Mon, Oct 29, 2001	3.11	3.12	3.11	3.12
1386	NASDAQ	ANDE	Fri, Oct 26, 2001	3.01	3.10	3.01	3.06
1385	NASDAQ	ANDE	Thu, Oct 25, 2001	3.16	3.17	3.02	3.02
1384	NASDAQ	ANDE	Wed, Oct 24, 2001	3.11	3.13	3.11	3.13
1383	NASDAQ	ANDE	Tue, Oct 23, 2001	3.10	3.10	3.10	3.10
1382	NASDAQ	ANDE	Mon, Oct 22, 2001	3.17	3.17	3.09	3.10
1381	NASDAQ	ANDE	Fri, Oct 19, 2001	3.10	3.17	3.10	3.12
1380	NASDAQ	ANDE	Thu, Oct 18, 2001	3.11	3.11	3.04	3.04
1379	NASDAQ	ANDE	Wed, Oct 17, 2001	3.17	3.17	3.17	3.17
1378	NASDAQ	ANDE	Tue, Oct 16, 2001	3.13	3.17	3.10	3.17
1377	NASDAQ	ANDE	Fri, Oct 12, 2001	3.15	3.18	3.12	3.13
1376	NASDAQ	ANDE	Thu, Oct 11, 2001	3.14	3.17	3.12	3.15
1375	NASDAQ	ANDE	Wed, Oct 10, 2001	3.12	3.17	3.12	3.13
1374	NASDAQ	ANDE	Tue, Oct 9, 2001	3.15	3.15	3.13	3.13
1373	NASDAQ	ANDE	Mon, Oct 8, 2001	3.10	3.17	3.10	3.17
1372	NASDAQ	ANDE	Fri, Oct 5, 2001	3.13	3.13	3.09	3.09
1371	NASDAQ	ANDE	Thu, Oct 4, 2001	3.08	3.10	3.08	3.08
1370	NASDAQ	ANDE	Wed, Oct 3, 2001	3.07	3.08	3.07	3.08
1369	NASDAQ	ANDE	Tue, Oct 2, 2001	3.00	3.07	3.00	3.07
1368	NASDAQ	ANDE	Mon, Oct 1, 2001	2.84	2.97	2.84	2.95
1367	NASDAQ	ANDE	Fri, Sep 28, 2001	2.92	2.92	2.92	2.92
1366	NASDAQ	ANDE	Thu, Sep 27, 2001	2.92	2.92	2.87	2.87
1365	NASDAQ	ANDE	Wed, Sep 26, 2001	2.86	2.92	2.85	2.85
1364	NASDAQ	ANDE	Tue, Sep 25, 2001	2.87	2.87	2.87	2.87
1363	NASDAQ	ANDE	Mon, Sep 24, 2001	2.85	2.92	2.85	2.92
1362	NASDAQ	ANDE	Fri, Sep 21, 2001	2.83	2.85	2.67	2.85
1361	NASDAQ	ANDE	Thu, Sep 20, 2001	2.67	2.82	2.57	2.82
1360	NASDAQ	ANDE	Wed, Sep 19, 2001	2.96	2.96	2.96	2.96
1359	NASDAQ	ANDE	Tue, Sep 18, 2001	3.00	3.00	2.96	2.96
1358	NASDAQ	ANDE	Mon, Sep 17, 2001	3.03	3.03	2.90	2.90
1357	NASDAQ	ANDE	Mon, Sep 10, 2001	3.03	3.03	2.99	3.03
1356	NASDAQ	ANDE	Fri, Sep 7, 2001	3.05	3.09	3.03	3.03
1355	NASDAQ	ANDE	Thu, Sep 6, 2001	3.13	3.13	3.08	3.08
1354	NASDAQ	ANDE	Wed, Sep 5, 2001	3.14	3.17	3.14	3.15
1353	NASDAQ	ANDE	Tue, Sep 4, 2001	3.13	3.24	3.13	3.24
1352	NASDAQ	ANDE	Fri, Aug 31, 2001	3.17	3.23	3.13	3.13
1351	NASDAQ	ANDE	Thu, Aug 30, 2001	3.13	3.13	3.13	3.13
1350	NASDAQ	ANDE	Wed, Aug 29, 2001	3.15	3.17	3.15	3.15
1349	NASDAQ	ANDE	Tue, Aug 28, 2001	3.17	3.17	3.17	3.17
1348	NASDAQ	ANDE	Mon, Aug 27, 2001	3.20	3.22	3.15	3.17
1347	NASDAQ	ANDE	Fri, Aug 24, 2001	3.18	3.18	3.08	3.13
1346	NASDAQ	ANDE	Thu, Aug 23, 2001	3.25	3.25	3.08	3.13
1345	NASDAQ	ANDE	Wed, Aug 22, 2001	3.21	3.26	3.13	3.26
1344	NASDAQ	ANDE	Tue, Aug 21, 2001	3.20	3.20	3.20	3.20
1343	NASDAQ	ANDE	Mon, Aug 20, 2001	3.23	3.23	3.14	3.19
1342	NASDAQ	ANDE	Fri, Aug 17, 2001	3.09	3.21	3.09	3.21
1341	NASDAQ	ANDE	Thu, Aug 16, 2001	3.29	3.29	3.15	3.26
1340	NASDAQ	ANDE	Wed, Aug 15, 2001	3.33	3.33	3.31	3.33
1339	NASDAQ	ANDE	Tue, Aug 14, 2001	3.33	3.33	3.24	3.33
1338	NASDAQ	ANDE	Mon, Aug 13, 2001	3.29	3.31	3.18	3.31
1337	NASDAQ	ANDE	Fri, Aug 10, 2001	3.21	3.31	3.17	3.29
1336	NASDAQ	ANDE	Thu, Aug 9, 2001	3.11	3.20	3.11	3.20
1335	NASDAQ	ANDE	Wed, Aug 8, 2001	3.13	3.14	3.13	3.14
1334	NASDAQ	ANDE	Tue, Aug 7, 2001	3.13	3.13	3.08	3.11
1333	NASDAQ	ANDE	Mon, Aug 6, 2001	3.13	3.13	3.13	3.13
1332	NASDAQ	ANDE	Fri, Aug 3, 2001	3.11	3.13	3.11	3.13
1331	NASDAQ	ANDE	Thu, Aug 2, 2001	3.08	3.10	3.08	3.08
1330	NASDAQ	ANDE	Wed, Aug 1, 2001	3.08	3.16	3.01	3.11
1329	NASDAQ	ANDE	Tue, Jul 31, 2001	3.04	3.08	3.04	3.08
1328	NASDAQ	ANDE	Mon, Jul 30, 2001	3.04	3.04	3.00	3.00
1327	NASDAQ	ANDE	Fri, Jul 27, 2001	3.03	3.03	3.00	3.00
1326	NASDAQ	ANDE	Thu, Jul 26, 2001	2.98	3.03	2.98	3.03
1325	NASDAQ	ANDE	Wed, Jul 25, 2001	2.97	3.00	2.95	3.00
1324	NASDAQ	ANDE	Tue, Jul 24, 2001	3.00	3.00	3.00	3.00
1323	NASDAQ	ANDE	Mon, Jul 23, 2001	3.01	3.04	3.00	3.00
1322	NASDAQ	ANDE	Fri, Jul 20, 2001	3.00	3.00	3.00	3.00
1321	NASDAQ	ANDE	Thu, Jul 19, 2001	2.99	3.07	2.99	3.00
1320	NASDAQ	ANDE	Wed, Jul 18, 2001	2.97	2.99	2.97	2.99
1319	NASDAQ	ANDE	Tue, Jul 17, 2001	2.95	2.98	2.95	2.97
1318	NASDAQ	ANDE	Mon, Jul 16, 2001	2.98	2.98	2.95	2.96
1317	NASDAQ	ANDE	Fri, Jul 13, 2001	2.95	2.98	2.89	2.95
1316	NASDAQ	ANDE	Thu, Jul 12, 2001	2.98	2.98	2.96	2.96
1315	NASDAQ	ANDE	Wed, Jul 11, 2001	2.95	2.98	2.85	2.98
1314	NASDAQ	ANDE	Tue, Jul 10, 2001	2.85	2.93	2.85	2.93
1313	NASDAQ	ANDE	Mon, Jul 9, 2001	2.96	2.96	2.91	2.91
1312	NASDAQ	ANDE	Fri, Jul 6, 2001	2.93	2.98	2.90	2.96
1311	NASDAQ	ANDE	Thu, Jul 5, 2001	2.88	2.93	2.88	2.93
1310	NASDAQ	ANDE	Tue, Jul 3, 2001	2.85	2.88	2.83	2.88
1309	NASDAQ	ANDE	Mon, Jul 2, 2001	2.88	2.92	2.86	2.92
1308	NASDAQ	ANDE	Fri, Jun 29, 2001	2.90	2.92	2.87	2.87
1307	NASDAQ	ANDE	Thu, Jun 28, 2001	2.88	2.90	2.87	2.90
1306	NASDAQ	ANDE	Wed, Jun 27, 2001	2.90	2.90	2.87	2.88
1305	NASDAQ	ANDE	Tue, Jun 26, 2001	2.90	2.90	2.90	2.90
1304	NASDAQ	ANDE	Fri, Jun 22, 2001	2.87	2.87	2.85	2.85
1303	NASDAQ	ANDE	Thu, Jun 21, 2001	2.85	2.88	2.85	2.85
1302	NASDAQ	ANDE	Wed, Jun 20, 2001	2.88	2.88	2.85	2.85
1301	NASDAQ	ANDE	Tue, Jun 19, 2001	2.87	2.89	2.87	2.89
1300	NASDAQ	ANDE	Mon, Jun 18, 2001	2.87	2.89	2.87	2.89
1299	NASDAQ	ANDE	Fri, Jun 15, 2001	2.87	2.89	2.87	2.87
1298	NASDAQ	ANDE	Thu, Jun 14, 2001	2.89	2.89	2.89	2.89
1297	NASDAQ	ANDE	Wed, Jun 13, 2001	2.88	2.91	2.86	2.88
1296	NASDAQ	ANDE	Tue, Jun 12, 2001	2.83	2.83	2.83	2.83
1295	NASDAQ	ANDE	Mon, Jun 11, 2001	2.88	2.91	2.88	2.88
1294	NASDAQ	ANDE	Fri, Jun 8, 2001	2.91	2.91	2.88	2.88
1293	NASDAQ	ANDE	Thu, Jun 7, 2001	2.96	2.96	2.88	2.91
1292	NASDAQ	ANDE	Wed, Jun 6, 2001	2.83	2.86	2.82	2.86
1291	NASDAQ	ANDE	Tue, Jun 5, 2001	2.81	2.83	2.81	2.83
1290	NASDAQ	ANDE	Mon, Jun 4, 2001	2.83	2.83	2.81	2.81
1289	NASDAQ	ANDE	Fri, Jun 1, 2001	2.78	2.83	2.78	2.83
1288	NASDAQ	ANDE	Thu, May 31, 2001	2.78	2.78	2.78	2.78
1287	NASDAQ	ANDE	Wed, May 30, 2001	2.78	2.78	2.78	2.78
1286	NASDAQ	ANDE	Tue, May 29, 2001	2.77	2.83	2.77	2.80
1285	NASDAQ	ANDE	Fri, May 25, 2001	2.78	2.78	2.77	2.77
1284	NASDAQ	ANDE	Thu, May 24, 2001	2.78	2.78	2.77	2.78
1283	NASDAQ	ANDE	Wed, May 23, 2001	2.78	2.80	2.77	2.78
1282	NASDAQ	ANDE	Tue, May 22, 2001	2.77	2.78	2.76	2.78
1281	NASDAQ	ANDE	Mon, May 21, 2001	2.78	2.78	2.78	2.78
1280	NASDAQ	ANDE	Fri, May 18, 2001	2.78	2.78	2.77	2.78
1279	NASDAQ	ANDE	Thu, May 17, 2001	2.72	2.78	2.72	2.78
1278	NASDAQ	ANDE	Wed, May 16, 2001	2.75	2.75	2.72	2.75
1277	NASDAQ	ANDE	Tue, May 15, 2001	2.76	2.79	2.70	2.75
1276	NASDAQ	ANDE	Mon, May 14, 2001	2.79	2.79	2.76	2.76
1275	NASDAQ	ANDE	Fri, May 11, 2001	2.79	2.79	2.79	2.79
1274	NASDAQ	ANDE	Thu, May 10, 2001	2.78	2.78	2.76	2.76
1273	NASDAQ	ANDE	Wed, May 9, 2001	2.72	2.78	2.72	2.78
1272	NASDAQ	ANDE	Tue, May 8, 2001	2.72	2.75	2.72	2.75
1271	NASDAQ	ANDE	Mon, May 7, 2001	2.73	2.73	2.73	2.73
1270	NASDAQ	ANDE	Fri, May 4, 2001	2.73	2.73	2.72	2.72
1269	NASDAQ	ANDE	Thu, May 3, 2001	2.72	2.72	2.72	2.72
1268	NASDAQ	ANDE	Wed, May 2, 2001	2.57	2.67	2.57	2.67
1267	NASDAQ	ANDE	Tue, May 1, 2001	2.56	2.58	2.56	2.57
1266	NASDAQ	ANDE	Mon, Apr 30, 2001	2.58	2.58	2.56	2.56
1265	NASDAQ	ANDE	Fri, Apr 27, 2001	2.52	2.62	2.50	2.52
1264	NASDAQ	ANDE	Thu, Apr 26, 2001	2.68	2.68	2.67	2.67
1263	NASDAQ	ANDE	Wed, Apr 25, 2001	2.69	2.77	2.68	2.68
1262	NASDAQ	ANDE	Tue, Apr 24, 2001	2.78	2.80	2.75	2.75
1261	NASDAQ	ANDE	Mon, Apr 23, 2001	2.79	2.82	2.79	2.82
1260	NASDAQ	ANDE	Fri, Apr 20, 2001	2.77	2.77	2.77	2.77
1259	NASDAQ	ANDE	Wed, Apr 18, 2001	2.83	2.85	2.67	2.77
1258	NASDAQ	ANDE	Mon, Apr 16, 2001	2.84	2.85	2.84	2.85
1257	NASDAQ	ANDE	Thu, Apr 12, 2001	2.85	2.90	2.83	2.88
1256	NASDAQ	ANDE	Wed, Apr 11, 2001	2.83	2.90	2.83	2.87
1255	NASDAQ	ANDE	Mon, Apr 9, 2001	2.83	2.83	2.83	2.83
1254	NASDAQ	ANDE	Fri, Apr 6, 2001	2.83	2.83	2.83	2.83
1253	NASDAQ	ANDE	Thu, Apr 5, 2001	2.83	2.86	2.81	2.86
1252	NASDAQ	ANDE	Wed, Apr 4, 2001	2.84	2.84	2.84	2.84
1251	NASDAQ	ANDE	Tue, Apr 3, 2001	2.84	2.84	2.83	2.83
1250	NASDAQ	ANDE	Mon, Apr 2, 2001	2.84	2.96	2.81	2.96
1249	NASDAQ	ANDE	Fri, Mar 30, 2001	2.92	2.96	2.92	2.96
1248	NASDAQ	ANDE	Thu, Mar 29, 2001	2.91	2.92	2.88	2.92
1247	NASDAQ	ANDE	Wed, Mar 28, 2001	2.91	2.92	2.90	2.92
1246	NASDAQ	ANDE	Tue, Mar 27, 2001	2.92	2.96	2.90	2.93
1245	NASDAQ	ANDE	Mon, Mar 26, 2001	2.88	2.88	2.85	2.85
1244	NASDAQ	ANDE	Fri, Mar 23, 2001	2.85	2.85	2.85	2.85
1243	NASDAQ	ANDE	Thu, Mar 22, 2001	2.85	2.92	2.85	2.85
1242	NASDAQ	ANDE	Wed, Mar 21, 2001	2.92	2.92	2.92	2.92
1241	NASDAQ	ANDE	Tue, Mar 20, 2001	2.88	2.92	2.88	2.88
1240	NASDAQ	ANDE	Mon, Mar 19, 2001	2.90	2.90	2.90	2.90
1239	NASDAQ	ANDE	Fri, Mar 16, 2001	2.81	2.90	2.81	2.90
1238	NASDAQ	ANDE	Thu, Mar 15, 2001	2.81	2.84	2.81	2.84
1237	NASDAQ	ANDE	Wed, Mar 14, 2001	2.83	2.83	2.79	2.79
1236	NASDAQ	ANDE	Tue, Mar 13, 2001	2.85	2.90	2.85	2.88
1235	NASDAQ	ANDE	Mon, Mar 12, 2001	2.89	2.89	2.83	2.83
1234	NASDAQ	ANDE	Fri, Mar 9, 2001	2.86	2.88	2.85	2.88
1233	NASDAQ	ANDE	Thu, Mar 8, 2001	2.88	2.88	2.88	2.88
1232	NASDAQ	ANDE	Wed, Mar 7, 2001	2.80	2.85	2.80	2.83
1231	NASDAQ	ANDE	Tue, Mar 6, 2001	2.83	2.90	2.83	2.85
1230	NASDAQ	ANDE	Mon, Mar 5, 2001	2.88	2.88	2.88	2.88
1229	NASDAQ	ANDE	Fri, Mar 2, 2001	2.79	2.85	2.79	2.85
1228	NASDAQ	ANDE	Thu, Mar 1, 2001	2.88	2.88	2.75	2.85
1227	NASDAQ	ANDE	Wed, Feb 28, 2001	2.85	2.85	2.85	2.85
1226	NASDAQ	ANDE	Tue, Feb 27, 2001	2.90	2.91	2.90	2.91
1225	NASDAQ	ANDE	Mon, Feb 26, 2001	2.83	2.88	2.81	2.83
1224	NASDAQ	ANDE	Fri, Feb 23, 2001	2.83	2.88	2.83	2.85
1223	NASDAQ	ANDE	Thu, Feb 22, 2001	2.92	2.92	2.85	2.85
1222	NASDAQ	ANDE	Wed, Feb 21, 2001	2.92	2.92	2.92	2.92
1221	NASDAQ	ANDE	Tue, Feb 20, 2001	2.92	2.96	2.92	2.96
1220	NASDAQ	ANDE	Fri, Feb 16, 2001	2.92	2.92	2.92	2.92
1219	NASDAQ	ANDE	Wed, Feb 14, 2001	2.92	2.92	2.90	2.90
1218	NASDAQ	ANDE	Tue, Feb 13, 2001	2.94	2.98	2.92	2.92
1217	NASDAQ	ANDE	Mon, Feb 12, 2001	2.92	2.94	2.90	2.94
1216	NASDAQ	ANDE	Fri, Feb 9, 2001	2.81	2.90	2.75	2.90
1215	NASDAQ	ANDE	Thu, Feb 8, 2001	2.75	2.75	2.75	2.75
1214	NASDAQ	ANDE	Wed, Feb 7, 2001	2.83	2.83	2.75	2.75
1213	NASDAQ	ANDE	Tue, Feb 6, 2001	2.94	2.94	2.81	2.81
1212	NASDAQ	ANDE	Mon, Feb 5, 2001	2.96	2.96	2.92	2.96
1211	NASDAQ	ANDE	Fri, Feb 2, 2001	2.83	2.97	2.83	2.96
1210	NASDAQ	ANDE	Thu, Feb 1, 2001	2.83	2.83	2.83	2.83
1209	NASDAQ	ANDE	Wed, Jan 31, 2001	2.83	2.90	2.77	2.90
1208	NASDAQ	ANDE	Tue, Jan 30, 2001	2.83	2.90	2.83	2.83
1207	NASDAQ	ANDE	Mon, Jan 29, 2001	2.75	2.83	2.73	2.83
1206	NASDAQ	ANDE	Fri, Jan 26, 2001	2.74	2.75	2.71	2.75
1205	NASDAQ	ANDE	Thu, Jan 25, 2001	2.74	2.74	2.74	2.74
1204	NASDAQ	ANDE	Wed, Jan 24, 2001	2.79	2.79	2.74	2.74
1203	NASDAQ	ANDE	Mon, Jan 22, 2001	2.72	2.78	2.72	2.74
1202	NASDAQ	ANDE	Fri, Jan 19, 2001	2.71	2.81	2.71	2.81
1201	NASDAQ	ANDE	Thu, Jan 18, 2001	2.80	2.81	2.72	2.73
1200	NASDAQ	ANDE	Wed, Jan 17, 2001	2.81	2.83	2.81	2.81
1199	NASDAQ	ANDE	Tue, Jan 16, 2001	2.83	2.83	2.83	2.83
1198	NASDAQ	ANDE	Fri, Jan 12, 2001	2.83	2.83	2.81	2.83
1197	NASDAQ	ANDE	Thu, Jan 11, 2001	2.82	2.98	2.82	2.85
1196	NASDAQ	ANDE	Wed, Jan 10, 2001	2.78	2.79	2.77	2.79
1195	NASDAQ	ANDE	Tue, Jan 9, 2001	2.74	2.74	2.74	2.74
1194	NASDAQ	ANDE	Fri, Jan 5, 2001	2.74	2.78	2.74	2.78
1193	NASDAQ	ANDE	Thu, Jan 4, 2001	2.72	2.76	2.71	2.73
1192	NASDAQ	ANDE	Wed, Jan 3, 2001	2.74	2.74	2.68	2.74
1191	NASDAQ	ANDE	Tue, Jan 2, 2001	2.80	2.81	2.77	2.77
1190	NASDAQ	ANDE	Fri, Dec 29, 2000	2.74	2.88	2.74	2.88
1189	NASDAQ	ANDE	Thu, Dec 28, 2000	2.74	2.76	2.74	2.76
1188	NASDAQ	ANDE	Wed, Dec 27, 2000	2.76	2.76	2.74	2.74
1187	NASDAQ	ANDE	Tue, Dec 26, 2000	2.82	2.82	2.76	2.76
1186	NASDAQ	ANDE	Fri, Dec 22, 2000	2.82	2.82	2.79	2.79
1185	NASDAQ	ANDE	Thu, Dec 21, 2000	2.79	2.82	2.79	2.82
1184	NASDAQ	ANDE	Wed, Dec 20, 2000	2.79	2.79	2.75	2.75
1183	NASDAQ	ANDE	Tue, Dec 19, 2000	2.72	2.81	2.72	2.75
1182	NASDAQ	ANDE	Mon, Dec 18, 2000	2.79	2.79	2.75	2.75
1181	NASDAQ	ANDE	Fri, Dec 15, 2000	2.82	2.82	2.82	2.82
1180	NASDAQ	ANDE	Thu, Dec 14, 2000	2.83	2.83	2.83	2.83
1179	NASDAQ	ANDE	Wed, Dec 13, 2000	2.83	2.83	2.83	2.83
1178	NASDAQ	ANDE	Tue, Dec 12, 2000	2.96	2.97	2.92	2.92
1177	NASDAQ	ANDE	Mon, Dec 11, 2000	2.96	2.96	2.96	2.96
1176	NASDAQ	ANDE	Fri, Dec 8, 2000	2.96	2.99	2.96	2.96
1175	NASDAQ	ANDE	Wed, Dec 6, 2000	2.98	2.98	2.96	2.96
1174	NASDAQ	ANDE	Tue, Dec 5, 2000	2.96	3.00	2.96	2.96
1173	NASDAQ	ANDE	Mon, Dec 4, 2000	2.96	2.96	2.96	2.96
1172	NASDAQ	ANDE	Fri, Dec 1, 2000	2.94	3.00	2.94	3.00
1171	NASDAQ	ANDE	Thu, Nov 30, 2000	2.91	2.96	2.89	2.94
1170	NASDAQ	ANDE	Tue, Nov 28, 2000	2.89	2.90	2.89	2.89
1169	NASDAQ	ANDE	Mon, Nov 27, 2000	2.91	2.91	2.89	2.89
1168	NASDAQ	ANDE	Wed, Nov 22, 2000	2.88	2.96	2.85	2.90
1167	NASDAQ	ANDE	Tue, Nov 21, 2000	2.83	2.83	2.83	2.83
1166	NASDAQ	ANDE	Mon, Nov 20, 2000	2.86	2.86	2.86	2.86
1165	NASDAQ	ANDE	Fri, Nov 17, 2000	2.83	2.88	2.83	2.83
1164	NASDAQ	ANDE	Wed, Nov 15, 2000	2.83	2.85	2.83	2.83
1163	NASDAQ	ANDE	Tue, Nov 14, 2000	2.84	2.84	2.83	2.83
1162	NASDAQ	ANDE	Thu, Nov 9, 2000	2.90	2.90	2.83	2.83
1161	NASDAQ	ANDE	Wed, Nov 8, 2000	2.83	2.83	2.83	2.83
1160	NASDAQ	ANDE	Tue, Nov 7, 2000	2.83	2.92	2.83	2.83
1159	NASDAQ	ANDE	Mon, Nov 6, 2000	2.83	2.83	2.83	2.83
1158	NASDAQ	ANDE	Fri, Nov 3, 2000	2.88	2.88	2.83	2.83
1157	NASDAQ	ANDE	Wed, Nov 1, 2000	2.92	2.92	2.81	2.83
1156	NASDAQ	ANDE	Tue, Oct 31, 2000	2.88	2.92	2.88	2.92
1155	NASDAQ	ANDE	Mon, Oct 30, 2000	2.79	2.88	2.79	2.88
1154	NASDAQ	ANDE	Fri, Oct 27, 2000	2.81	2.83	2.81	2.83
1153	NASDAQ	ANDE	Thu, Oct 26, 2000	2.59	2.80	2.59	2.73
1152	NASDAQ	ANDE	Wed, Oct 25, 2000	2.83	2.88	2.77	2.77
1151	NASDAQ	ANDE	Mon, Oct 23, 2000	2.88	2.88	2.88	2.88
1150	NASDAQ	ANDE	Fri, Oct 20, 2000	2.83	2.83	2.83	2.83
1149	NASDAQ	ANDE	Thu, Oct 19, 2000	2.80	2.88	2.77	2.88
1148	NASDAQ	ANDE	Mon, Oct 16, 2000	2.77	2.77	2.77	2.77
1147	NASDAQ	ANDE	Fri, Oct 13, 2000	2.78	2.92	2.77	2.77
1146	NASDAQ	ANDE	Thu, Oct 12, 2000	2.81	2.83	2.79	2.79
1145	NASDAQ	ANDE	Wed, Oct 11, 2000	2.88	2.88	2.83	2.83
1144	NASDAQ	ANDE	Tue, Oct 10, 2000	2.83	2.83	2.83	2.83
1143	NASDAQ	ANDE	Mon, Oct 9, 2000	2.88	2.92	2.85	2.92
1142	NASDAQ	ANDE	Fri, Oct 6, 2000	2.96	2.96	2.92	2.92
1141	NASDAQ	ANDE	Thu, Oct 5, 2000	2.93	2.96	2.88	2.96
1140	NASDAQ	ANDE	Wed, Oct 4, 2000	2.90	2.90	2.90	2.90
1139	NASDAQ	ANDE	Tue, Oct 3, 2000	2.88	2.94	2.81	2.92
1138	NASDAQ	ANDE	Mon, Oct 2, 2000	2.98	2.98	2.88	2.88
1137	NASDAQ	ANDE	Fri, Sep 29, 2000	3.00	3.04	2.88	2.88
1136	NASDAQ	ANDE	Thu, Sep 28, 2000	3.01	3.02	3.00	3.02
1135	NASDAQ	ANDE	Wed, Sep 27, 2000	3.00	3.04	3.00	3.00
1134	NASDAQ	ANDE	Tue, Sep 26, 2000	2.98	3.00	2.98	3.00
1133	NASDAQ	ANDE	Mon, Sep 25, 2000	2.99	3.00	2.98	3.00
1132	NASDAQ	ANDE	Fri, Sep 22, 2000	2.98	2.98	2.98	2.98
1131	NASDAQ	ANDE	Thu, Sep 21, 2000	2.98	3.00	2.98	2.99
1130	NASDAQ	ANDE	Wed, Sep 20, 2000	2.98	3.00	2.98	2.98
1129	NASDAQ	ANDE	Tue, Sep 19, 2000	2.96	2.98	2.96	2.98
1128	NASDAQ	ANDE	Mon, Sep 18, 2000	2.96	2.97	2.96	2.96
1127	NASDAQ	ANDE	Fri, Sep 15, 2000	2.93	2.98	2.93	2.98
1126	NASDAQ	ANDE	Thu, Sep 14, 2000	2.93	2.93	2.93	2.93
1125	NASDAQ	ANDE	Tue, Sep 12, 2000	2.93	2.96	2.93	2.93
1124	NASDAQ	ANDE	Mon, Sep 11, 2000	2.93	2.96	2.93	2.96
1123	NASDAQ	ANDE	Fri, Sep 8, 2000	2.93	2.93	2.93	2.93
1122	NASDAQ	ANDE	Thu, Sep 7, 2000	2.93	2.93	2.93	2.93
1121	NASDAQ	ANDE	Wed, Sep 6, 2000	2.93	2.98	2.93	2.93
1120	NASDAQ	ANDE	Tue, Sep 5, 2000	2.93	2.98	2.93	2.96
1119	NASDAQ	ANDE	Fri, Sep 1, 2000	2.96	2.96	2.93	2.96
1118	NASDAQ	ANDE	Thu, Aug 31, 2000	2.96	2.99	2.92	2.93
1117	NASDAQ	ANDE	Wed, Aug 30, 2000	2.96	2.96	2.92	2.92
1116	NASDAQ	ANDE	Tue, Aug 29, 2000	2.89	2.90	2.88	2.88
1115	NASDAQ	ANDE	Mon, Aug 28, 2000	2.92	2.98	2.92	2.92
1114	NASDAQ	ANDE	Fri, Aug 25, 2000	2.98	2.98	2.92	2.92
1113	NASDAQ	ANDE	Thu, Aug 24, 2000	2.88	2.88	2.88	2.88
1112	NASDAQ	ANDE	Wed, Aug 23, 2000	2.88	2.88	2.88	2.88
1111	NASDAQ	ANDE	Tue, Aug 22, 2000	2.88	2.92	2.88	2.88
1110	NASDAQ	ANDE	Mon, Aug 21, 2000	2.88	2.88	2.88	2.88
1109	NASDAQ	ANDE	Fri, Aug 18, 2000	2.88	2.92	2.88	2.92
1108	NASDAQ	ANDE	Thu, Aug 17, 2000	2.88	2.88	2.88	2.88
1107	NASDAQ	ANDE	Wed, Aug 16, 2000	2.92	2.96	2.83	2.92
1106	NASDAQ	ANDE	Tue, Aug 15, 2000	2.97	2.97	2.97	2.97
1105	NASDAQ	ANDE	Mon, Aug 14, 2000	2.90	2.90	2.90	2.90
1104	NASDAQ	ANDE	Fri, Aug 11, 2000	3.00	3.00	3.00	3.00
1103	NASDAQ	ANDE	Thu, Aug 10, 2000	3.00	3.00	2.83	3.00
1102	NASDAQ	ANDE	Wed, Aug 9, 2000	3.00	3.00	3.00	3.00
1101	NASDAQ	ANDE	Tue, Aug 8, 2000	2.92	3.04	2.92	3.04
1100	NASDAQ	ANDE	Mon, Aug 7, 2000	3.00	3.00	2.96	2.96
1099	NASDAQ	ANDE	Fri, Aug 4, 2000	2.90	2.92	2.85	2.92
1098	NASDAQ	ANDE	Thu, Aug 3, 2000	2.86	2.86	2.85	2.85
1097	NASDAQ	ANDE	Tue, Aug 1, 2000	2.90	2.90	2.85	2.85
1096	NASDAQ	ANDE	Mon, Jul 31, 2000	2.91	2.91	2.88	2.90
1095	NASDAQ	ANDE	Fri, Jul 28, 2000	2.91	2.94	2.91	2.94
1094	NASDAQ	ANDE	Thu, Jul 27, 2000	3.06	3.06	2.88	2.89
1093	NASDAQ	ANDE	Wed, Jul 26, 2000	3.01	3.13	3.01	3.13
1092	NASDAQ	ANDE	Tue, Jul 25, 2000	3.13	3.13	3.13	3.13
1091	NASDAQ	ANDE	Mon, Jul 24, 2000	3.13	3.14	3.13	3.14
1090	NASDAQ	ANDE	Fri, Jul 21, 2000	3.21	3.25	3.21	3.25
1089	NASDAQ	ANDE	Thu, Jul 20, 2000	3.08	3.13	3.08	3.13
1088	NASDAQ	ANDE	Wed, Jul 19, 2000	3.08	3.08	3.08	3.08
1087	NASDAQ	ANDE	Tue, Jul 18, 2000	3.33	3.33	2.96	3.08
1086	NASDAQ	ANDE	Mon, Jul 17, 2000	3.33	3.38	3.33	3.35
1085	NASDAQ	ANDE	Fri, Jul 14, 2000	3.33	3.38	3.33	3.35
1084	NASDAQ	ANDE	Thu, Jul 13, 2000	3.35	3.35	3.33	3.35
1083	NASDAQ	ANDE	Wed, Jul 12, 2000	3.27	3.38	3.27	3.35
1082	NASDAQ	ANDE	Tue, Jul 11, 2000	3.25	3.33	3.23	3.33
1081	NASDAQ	ANDE	Mon, Jul 10, 2000	3.00	3.25	3.00	3.23
1080	NASDAQ	ANDE	Fri, Jul 7, 2000	3.02	3.02	3.02	3.02
1079	NASDAQ	ANDE	Thu, Jul 6, 2000	3.15	3.15	3.02	3.02
1078	NASDAQ	ANDE	Wed, Jul 5, 2000	3.02	3.02	3.02	3.02
1077	NASDAQ	ANDE	Mon, Jul 3, 2000	3.02	3.09	3.02	3.09
1076	NASDAQ	ANDE	Fri, Jun 30, 2000	3.15	3.21	3.04	3.17
1075	NASDAQ	ANDE	Thu, Jun 29, 2000	3.08	3.21	3.08	3.21
1074	NASDAQ	ANDE	Wed, Jun 28, 2000	3.21	3.23	3.17	3.21
1073	NASDAQ	ANDE	Tue, Jun 27, 2000	3.21	3.21	3.21	3.21
1072	NASDAQ	ANDE	Mon, Jun 26, 2000	3.21	3.21	3.21	3.21
1071	NASDAQ	ANDE	Fri, Jun 23, 2000	3.13	3.21	3.13	3.21
1070	NASDAQ	ANDE	Thu, Jun 22, 2000	3.17	3.17	3.13	3.15
1069	NASDAQ	ANDE	Wed, Jun 21, 2000	3.15	3.17	3.13	3.13
1068	NASDAQ	ANDE	Tue, Jun 20, 2000	3.13	3.15	3.13	3.13
1067	NASDAQ	ANDE	Mon, Jun 19, 2000	3.08	3.08	3.08	3.08
1066	NASDAQ	ANDE	Fri, Jun 16, 2000	3.09	3.15	3.04	3.08
1065	NASDAQ	ANDE	Thu, Jun 15, 2000	3.16	3.16	3.09	3.09
1064	NASDAQ	ANDE	Wed, Jun 14, 2000	3.17	3.17	3.16	3.16
1063	NASDAQ	ANDE	Tue, Jun 13, 2000	3.10	3.17	3.10	3.17
1062	NASDAQ	ANDE	Mon, Jun 12, 2000	3.14	3.15	3.10	3.10
1061	NASDAQ	ANDE	Fri, Jun 9, 2000	3.08	3.17	3.08	3.17
1060	NASDAQ	ANDE	Thu, Jun 8, 2000	3.13	3.13	3.08	3.08
1059	NASDAQ	ANDE	Wed, Jun 7, 2000	3.15	3.15	3.08	3.09
1058	NASDAQ	ANDE	Tue, Jun 6, 2000	3.13	3.17	3.08	3.17
1057	NASDAQ	ANDE	Mon, Jun 5, 2000	3.00	3.08	2.96	3.00
1056	NASDAQ	ANDE	Fri, Jun 2, 2000	2.92	3.00	2.92	2.96
1055	NASDAQ	ANDE	Thu, Jun 1, 2000	2.93	3.00	2.88	2.88
1054	NASDAQ	ANDE	Wed, May 31, 2000	2.71	3.00	2.71	3.00
1053	NASDAQ	ANDE	Tue, May 30, 2000	2.63	2.67	2.60	2.67
1052	NASDAQ	ANDE	Fri, May 26, 2000	2.54	2.58	2.54	2.58
1051	NASDAQ	ANDE	Wed, May 24, 2000	2.58	2.58	2.54	2.54
1050	NASDAQ	ANDE	Tue, May 23, 2000	2.56	2.56	2.56	2.56
1049	NASDAQ	ANDE	Mon, May 22, 2000	2.54	2.56	2.54	2.56
1048	NASDAQ	ANDE	Fri, May 19, 2000	2.54	2.58	2.52	2.56
1047	NASDAQ	ANDE	Thu, May 18, 2000	2.50	2.52	2.50	2.52
1046	NASDAQ	ANDE	Wed, May 17, 2000	2.49	2.56	2.49	2.56
1045	NASDAQ	ANDE	Tue, May 16, 2000	2.47	2.50	2.47	2.48
1044	NASDAQ	ANDE	Mon, May 15, 2000	2.50	2.54	2.46	2.46
1043	NASDAQ	ANDE	Fri, May 12, 2000	2.48	2.50	2.48	2.50
1042	NASDAQ	ANDE	Thu, May 11, 2000	2.44	2.50	2.44	2.48
1041	NASDAQ	ANDE	Wed, May 10, 2000	2.48	2.50	2.48	2.50
1040	NASDAQ	ANDE	Tue, May 9, 2000	2.43	2.46	2.42	2.46
1039	NASDAQ	ANDE	Mon, May 8, 2000	2.42	2.48	2.40	2.48
1038	NASDAQ	ANDE	Fri, May 5, 2000	2.38	2.48	2.38	2.48
1037	NASDAQ	ANDE	Thu, May 4, 2000	2.38	2.46	2.38	2.38
1036	NASDAQ	ANDE	Wed, May 3, 2000	2.42	2.42	2.42	2.42
1035	NASDAQ	ANDE	Tue, May 2, 2000	2.52	2.52	2.46	2.46
1034	NASDAQ	ANDE	Mon, May 1, 2000	2.48	2.54	2.42	2.54
1033	NASDAQ	ANDE	Fri, Apr 28, 2000	2.42	2.49	2.38	2.49
1032	NASDAQ	ANDE	Thu, Apr 27, 2000	2.46	2.48	2.44	2.44
1031	NASDAQ	ANDE	Wed, Apr 26, 2000	2.42	2.42	2.42	2.42
1030	NASDAQ	ANDE	Tue, Apr 25, 2000	2.42	2.54	2.40	2.42
1029	NASDAQ	ANDE	Mon, Apr 24, 2000	2.44	2.48	2.42	2.42
1028	NASDAQ	ANDE	Thu, Apr 20, 2000	2.50	2.50	2.40	2.40
1027	NASDAQ	ANDE	Wed, Apr 19, 2000	2.42	2.46	2.41	2.41
1026	NASDAQ	ANDE	Tue, Apr 18, 2000	2.49	2.50	2.42	2.46
1025	NASDAQ	ANDE	Mon, Apr 17, 2000	2.49	2.50	2.44	2.48
1024	NASDAQ	ANDE	Fri, Apr 14, 2000	2.50	2.58	2.46	2.50
1023	NASDAQ	ANDE	Thu, Apr 13, 2000	2.41	2.50	2.40	2.42
1022	NASDAQ	ANDE	Wed, Apr 12, 2000	2.40	2.50	2.40	2.40
1021	NASDAQ	ANDE	Tue, Apr 11, 2000	2.46	2.50	2.38	2.40
1020	NASDAQ	ANDE	Mon, Apr 10, 2000	2.43	2.58	2.43	2.50
1019	NASDAQ	ANDE	Fri, Apr 7, 2000	2.42	2.42	2.40	2.40
1018	NASDAQ	ANDE	Thu, Apr 6, 2000	2.42	2.42	2.40	2.40
1017	NASDAQ	ANDE	Wed, Apr 5, 2000	2.42	2.46	2.40	2.44
1016	NASDAQ	ANDE	Tue, Apr 4, 2000	2.42	2.46	2.33	2.40
1015	NASDAQ	ANDE	Mon, Apr 3, 2000	2.35	2.38	2.29	2.38
1014	NASDAQ	ANDE	Fri, Mar 31, 2000	2.33	2.46	2.33	2.33
1013	NASDAQ	ANDE	Thu, Mar 30, 2000	2.42	2.42	2.31	2.38
1012	NASDAQ	ANDE	Wed, Mar 29, 2000	2.42	2.44	2.40	2.42
1011	NASDAQ	ANDE	Tue, Mar 28, 2000	2.44	2.45	2.43	2.43
1010	NASDAQ	ANDE	Mon, Mar 27, 2000	2.43	2.44	2.43	2.44
1009	NASDAQ	ANDE	Fri, Mar 24, 2000	2.42	2.46	2.42	2.43
1008	NASDAQ	ANDE	Thu, Mar 23, 2000	2.42	2.43	2.42	2.43
1007	NASDAQ	ANDE	Wed, Mar 22, 2000	2.42	2.43	2.42	2.42
1006	NASDAQ	ANDE	Tue, Mar 21, 2000	2.42	2.43	2.42	2.43
1005	NASDAQ	ANDE	Mon, Mar 20, 2000	2.42	2.46	2.42	2.46
1004	NASDAQ	ANDE	Fri, Mar 17, 2000	2.50	2.54	2.42	2.46
1003	NASDAQ	ANDE	Thu, Mar 16, 2000	2.50	2.50	2.42	2.42
1002	NASDAQ	ANDE	Wed, Mar 15, 2000	2.42	2.42	2.42	2.42
1001	NASDAQ	ANDE	Tue, Mar 14, 2000	2.47	2.50	2.40	2.42
1000	NASDAQ	ANDE	Mon, Mar 13, 2000	2.52	2.56	2.52	2.52
999	NASDAQ	ANDE	Fri, Mar 10, 2000	2.50	2.56	2.44	2.52
998	NASDAQ	ANDE	Thu, Mar 9, 2000	2.50	2.58	2.50	2.58
997	NASDAQ	ANDE	Wed, Mar 8, 2000	2.48	2.50	2.48	2.50
996	NASDAQ	ANDE	Tue, Mar 7, 2000	2.46	2.50	2.46	2.46
995	NASDAQ	ANDE	Mon, Mar 6, 2000	2.48	2.50	2.46	2.46
994	NASDAQ	ANDE	Fri, Mar 3, 2000	2.52	2.52	2.49	2.50
993	NASDAQ	ANDE	Thu, Mar 2, 2000	2.52	2.52	2.48	2.50
992	NASDAQ	ANDE	Wed, Mar 1, 2000	2.54	2.54	2.52	2.52
991	NASDAQ	ANDE	Tue, Feb 29, 2000	2.54	2.54	2.54	2.54
990	NASDAQ	ANDE	Mon, Feb 28, 2000	2.60	2.60	2.54	2.58
989	NASDAQ	ANDE	Fri, Feb 25, 2000	2.48	2.58	2.48	2.58
988	NASDAQ	ANDE	Thu, Feb 24, 2000	2.54	2.54	2.54	2.54
987	NASDAQ	ANDE	Wed, Feb 23, 2000	2.60	2.63	2.58	2.63
986	NASDAQ	ANDE	Tue, Feb 22, 2000	2.58	2.60	2.54	2.58
985	NASDAQ	ANDE	Fri, Feb 18, 2000	2.54	2.60	2.54	2.54
984	NASDAQ	ANDE	Thu, Feb 17, 2000	2.54	2.58	2.54	2.54
983	NASDAQ	ANDE	Wed, Feb 16, 2000	2.56	2.58	2.50	2.50
982	NASDAQ	ANDE	Tue, Feb 15, 2000	2.58	2.58	2.54	2.54
981	NASDAQ	ANDE	Mon, Feb 14, 2000	2.50	2.58	2.50	2.58
980	NASDAQ	ANDE	Fri, Feb 11, 2000	2.46	2.67	2.46	2.50
979	NASDAQ	ANDE	Thu, Feb 10, 2000	2.58	2.58	2.50	2.50
978	NASDAQ	ANDE	Wed, Feb 9, 2000	2.71	2.71	2.63	2.71
977	NASDAQ	ANDE	Tue, Feb 8, 2000	2.60	2.67	2.60	2.67
976	NASDAQ	ANDE	Mon, Feb 7, 2000	2.63	2.63	2.58	2.58
975	NASDAQ	ANDE	Fri, Feb 4, 2000	2.63	2.63	2.58	2.58
974	NASDAQ	ANDE	Thu, Feb 3, 2000	2.58	2.67	2.58	2.63
973	NASDAQ	ANDE	Wed, Feb 2, 2000	2.54	2.54	2.38	2.50
972	NASDAQ	ANDE	Tue, Feb 1, 2000	2.50	2.58	2.42	2.42
971	NASDAQ	ANDE	Mon, Jan 31, 2000	2.60	2.60	2.52	2.52
970	NASDAQ	ANDE	Fri, Jan 28, 2000	2.58	2.58	2.52	2.52
969	NASDAQ	ANDE	Thu, Jan 27, 2000	2.52	2.58	2.52	2.58
968	NASDAQ	ANDE	Wed, Jan 26, 2000	2.63	2.63	2.58	2.58
967	NASDAQ	ANDE	Tue, Jan 25, 2000	2.54	2.54	2.52	2.52
966	NASDAQ	ANDE	Mon, Jan 24, 2000	2.56	2.63	2.54	2.63
965	NASDAQ	ANDE	Fri, Jan 21, 2000	2.63	2.63	2.54	2.54
964	NASDAQ	ANDE	Thu, Jan 20, 2000	2.58	2.58	2.58	2.58
963	NASDAQ	ANDE	Wed, Jan 19, 2000	2.63	2.75	2.63	2.63
962	NASDAQ	ANDE	Tue, Jan 18, 2000	2.63	2.71	2.63	2.63
961	NASDAQ	ANDE	Fri, Jan 14, 2000	2.67	2.71	2.58	2.63
960	NASDAQ	ANDE	Thu, Jan 13, 2000	2.67	2.67	2.56	2.63
959	NASDAQ	ANDE	Wed, Jan 12, 2000	2.56	2.67	2.54	2.63
958	NASDAQ	ANDE	Tue, Jan 11, 2000	2.67	2.71	2.56	2.56
957	NASDAQ	ANDE	Mon, Jan 10, 2000	2.63	2.63	2.54	2.58
956	NASDAQ	ANDE	Fri, Jan 7, 2000	2.54	2.63	2.54	2.60
955	NASDAQ	ANDE	Thu, Jan 6, 2000	2.54	2.56	2.54	2.56
954	NASDAQ	ANDE	Wed, Jan 5, 2000	2.50	2.56	2.50	2.56
953	NASDAQ	ANDE	Tue, Jan 4, 2000	2.73	2.73	2.50	2.50
952	NASDAQ	ANDE	Mon, Jan 3, 2000	2.67	2.73	2.67	2.73
951	NASDAQ	ANDE	Fri, Dec 31, 1999	2.65	2.75	2.63	2.75
950	NASDAQ	ANDE	Thu, Dec 30, 1999	2.54	2.65	2.54	2.63
949	NASDAQ	ANDE	Wed, Dec 29, 1999	2.63	2.63	2.54	2.54
948	NASDAQ	ANDE	Tue, Dec 28, 1999	2.58	2.60	2.58	2.60
947	NASDAQ	ANDE	Mon, Dec 27, 1999	2.67	2.67	2.67	2.67
946	NASDAQ	ANDE	Thu, Dec 23, 1999	2.67	2.75	2.67	2.67
945	NASDAQ	ANDE	Wed, Dec 22, 1999	2.72	2.75	2.63	2.75
944	NASDAQ	ANDE	Tue, Dec 21, 1999	2.75	2.75	2.75	2.75
943	NASDAQ	ANDE	Mon, Dec 20, 1999	2.69	2.75	2.69	2.69
942	NASDAQ	ANDE	Fri, Dec 17, 1999	2.75	2.79	2.67	2.67
941	NASDAQ	ANDE	Thu, Dec 16, 1999	2.56	2.83	2.56	2.71
940	NASDAQ	ANDE	Wed, Dec 15, 1999	2.58	2.67	2.54	2.54
939	NASDAQ	ANDE	Tue, Dec 14, 1999	2.50	2.52	2.50	2.52
938	NASDAQ	ANDE	Mon, Dec 13, 1999	2.54	2.75	2.50	2.67
937	NASDAQ	ANDE	Fri, Dec 10, 1999	2.58	2.75	2.54	2.75
936	NASDAQ	ANDE	Thu, Dec 9, 1999	2.75	2.75	2.63	2.63
935	NASDAQ	ANDE	Wed, Dec 8, 1999	2.65	2.65	2.63	2.63
934	NASDAQ	ANDE	Tue, Dec 7, 1999	2.75	2.75	2.63	2.63
933	NASDAQ	ANDE	Mon, Dec 6, 1999	2.73	2.73	2.60	2.63
932	NASDAQ	ANDE	Fri, Dec 3, 1999	2.75	2.83	2.71	2.71
931	NASDAQ	ANDE	Thu, Dec 2, 1999	2.77	2.83	2.75	2.75
930	NASDAQ	ANDE	Wed, Dec 1, 1999	2.96	2.96	2.83	2.83
929	NASDAQ	ANDE	Tue, Nov 30, 1999	2.77	2.96	2.71	2.96
928	NASDAQ	ANDE	Mon, Nov 29, 1999	2.58	2.83	2.58	2.77
927	NASDAQ	ANDE	Fri, Nov 26, 1999	2.58	2.63	2.58	2.63
926	NASDAQ	ANDE	Wed, Nov 24, 1999	2.67	2.67	2.63	2.65
925	NASDAQ	ANDE	Tue, Nov 23, 1999	2.67	2.67	2.63	2.63
924	NASDAQ	ANDE	Mon, Nov 22, 1999	2.79	2.80	2.71	2.71
923	NASDAQ	ANDE	Fri, Nov 19, 1999	2.79	2.83	2.71	2.71
922	NASDAQ	ANDE	Thu, Nov 18, 1999	2.75	2.75	2.71	2.75
921	NASDAQ	ANDE	Wed, Nov 17, 1999	2.80	2.83	2.71	2.75
920	NASDAQ	ANDE	Tue, Nov 16, 1999	2.81	2.81	2.77	2.80
919	NASDAQ	ANDE	Mon, Nov 15, 1999	2.79	2.85	2.79	2.79
918	NASDAQ	ANDE	Fri, Nov 12, 1999	2.88	2.94	2.79	2.83
917	NASDAQ	ANDE	Thu, Nov 11, 1999	2.79	2.85	2.75	2.85
916	NASDAQ	ANDE	Wed, Nov 10, 1999	2.79	2.88	2.79	2.79
915	NASDAQ	ANDE	Tue, Nov 9, 1999	2.75	2.90	2.75	2.77
914	NASDAQ	ANDE	Mon, Nov 8, 1999	2.75	2.75	2.69	2.75
913	NASDAQ	ANDE	Fri, Nov 5, 1999	2.60	2.77	2.60	2.75
912	NASDAQ	ANDE	Thu, Nov 4, 1999	2.63	2.67	2.58	2.67
911	NASDAQ	ANDE	Wed, Nov 3, 1999	2.67	2.67	2.58	2.65
910	NASDAQ	ANDE	Tue, Nov 2, 1999	2.63	2.65	2.54	2.63
909	NASDAQ	ANDE	Mon, Nov 1, 1999	2.67	2.67	2.54	2.65
908	NASDAQ	ANDE	Fri, Oct 29, 1999	2.79	2.79	2.65	2.65
907	NASDAQ	ANDE	Thu, Oct 28, 1999	2.90	2.90	2.75	2.75
906	NASDAQ	ANDE	Wed, Oct 27, 1999	2.83	3.13	2.83	2.88
905	NASDAQ	ANDE	Tue, Oct 26, 1999	2.85	2.90	2.85	2.90
904	NASDAQ	ANDE	Mon, Oct 25, 1999	2.90	2.90	2.83	2.83
903	NASDAQ	ANDE	Fri, Oct 22, 1999	2.94	3.02	2.94	2.94
902	NASDAQ	ANDE	Thu, Oct 21, 1999	2.94	2.96	2.94	2.96
901	NASDAQ	ANDE	Wed, Oct 20, 1999	2.90	2.92	2.85	2.92
900	NASDAQ	ANDE	Tue, Oct 19, 1999	2.83	2.88	2.83	2.83
899	NASDAQ	ANDE	Fri, Oct 15, 1999	2.83	2.96	2.83	2.96
898	NASDAQ	ANDE	Thu, Oct 14, 1999	2.92	3.00	2.83	3.00
897	NASDAQ	ANDE	Wed, Oct 13, 1999	2.90	3.00	2.90	3.00
896	NASDAQ	ANDE	Tue, Oct 12, 1999	2.97	2.97	2.94	2.94
895	NASDAQ	ANDE	Mon, Oct 11, 1999	2.94	2.94	2.94	2.94
894	NASDAQ	ANDE	Fri, Oct 8, 1999	2.98	2.98	2.94	2.98
893	NASDAQ	ANDE	Thu, Oct 7, 1999	3.00	3.00	2.90	2.94
892	NASDAQ	ANDE	Wed, Oct 6, 1999	2.88	3.00	2.88	3.00
891	NASDAQ	ANDE	Tue, Oct 5, 1999	2.88	2.88	2.88	2.88
890	NASDAQ	ANDE	Mon, Oct 4, 1999	2.92	3.00	2.89	2.92
889	NASDAQ	ANDE	Fri, Oct 1, 1999	2.98	2.98	2.85	2.88
888	NASDAQ	ANDE	Thu, Sep 30, 1999	2.98	3.00	2.92	2.92
887	NASDAQ	ANDE	Wed, Sep 29, 1999	3.00	3.00	3.00	3.00
886	NASDAQ	ANDE	Mon, Sep 27, 1999	3.15	3.15	3.07	3.07
885	NASDAQ	ANDE	Fri, Sep 24, 1999	2.88	3.08	2.88	2.98
884	NASDAQ	ANDE	Thu, Sep 23, 1999	2.94	2.96	2.92	2.92
883	NASDAQ	ANDE	Wed, Sep 22, 1999	2.90	3.02	2.90	3.02
882	NASDAQ	ANDE	Tue, Sep 21, 1999	2.96	3.06	2.96	3.06
881	NASDAQ	ANDE	Mon, Sep 20, 1999	2.92	2.96	2.92	2.96
880	NASDAQ	ANDE	Fri, Sep 17, 1999	3.13	3.13	2.96	3.13
879	NASDAQ	ANDE	Thu, Sep 16, 1999	2.96	3.08	2.92	2.96
878	NASDAQ	ANDE	Wed, Sep 15, 1999	3.00	3.02	3.00	3.02
877	NASDAQ	ANDE	Tue, Sep 14, 1999	3.00	3.10	3.00	3.08
876	NASDAQ	ANDE	Mon, Sep 13, 1999	3.19	3.19	3.08	3.08
875	NASDAQ	ANDE	Fri, Sep 10, 1999	3.24	3.24	2.92	3.00
874	NASDAQ	ANDE	Thu, Sep 9, 1999	3.07	3.29	3.07	3.17
873	NASDAQ	ANDE	Wed, Sep 8, 1999	3.30	3.30	2.92	2.92
872	NASDAQ	ANDE	Tue, Sep 7, 1999	3.33	3.33	3.29	3.31
871	NASDAQ	ANDE	Fri, Sep 3, 1999	3.33	3.38	3.33	3.38
870	NASDAQ	ANDE	Thu, Sep 2, 1999	3.38	3.42	3.25	3.40
869	NASDAQ	ANDE	Wed, Sep 1, 1999	3.40	3.44	3.38	3.42
868	NASDAQ	ANDE	Tue, Aug 31, 1999	3.50	3.58	3.40	3.48
867	NASDAQ	ANDE	Mon, Aug 30, 1999	3.58	3.58	3.54	3.54
866	NASDAQ	ANDE	Fri, Aug 27, 1999	3.60	3.67	3.60	3.60
865	NASDAQ	ANDE	Thu, Aug 26, 1999	3.58	3.65	3.57	3.58
864	NASDAQ	ANDE	Wed, Aug 25, 1999	3.60	3.65	3.58	3.60
863	NASDAQ	ANDE	Tue, Aug 24, 1999	3.60	3.63	3.60	3.63
862	NASDAQ	ANDE	Mon, Aug 23, 1999	3.69	3.71	3.58	3.63
861	NASDAQ	ANDE	Fri, Aug 20, 1999	3.69	3.69	3.67	3.67
860	NASDAQ	ANDE	Thu, Aug 19, 1999	3.67	3.67	3.67	3.67
859	NASDAQ	ANDE	Wed, Aug 18, 1999	3.67	3.67	3.65	3.67
858	NASDAQ	ANDE	Tue, Aug 17, 1999	3.63	3.67	3.63	3.63
857	NASDAQ	ANDE	Mon, Aug 16, 1999	3.63	3.63	3.63	3.63
856	NASDAQ	ANDE	Fri, Aug 13, 1999	3.58	3.63	3.58	3.60
855	NASDAQ	ANDE	Thu, Aug 12, 1999	3.54	3.67	3.54	3.67
854	NASDAQ	ANDE	Wed, Aug 11, 1999	3.67	3.67	3.67	3.67
853	NASDAQ	ANDE	Tue, Aug 10, 1999	3.67	3.67	3.46	3.58
852	NASDAQ	ANDE	Mon, Aug 9, 1999	3.75	3.75	3.71	3.71
851	NASDAQ	ANDE	Fri, Aug 6, 1999	3.79	3.79	3.71	3.71
850	NASDAQ	ANDE	Thu, Aug 5, 1999	3.79	3.79	3.77	3.77
849	NASDAQ	ANDE	Wed, Aug 4, 1999	3.75	3.79	3.71	3.75
848	NASDAQ	ANDE	Tue, Aug 3, 1999	3.75	3.83	3.75	3.79
847	NASDAQ	ANDE	Mon, Aug 2, 1999	3.75	3.79	3.75	3.79
846	NASDAQ	ANDE	Fri, Jul 30, 1999	3.79	3.79	3.79	3.79
845	NASDAQ	ANDE	Thu, Jul 29, 1999	3.77	3.83	3.75	3.75
844	NASDAQ	ANDE	Wed, Jul 28, 1999	3.71	3.83	3.71	3.75
843	NASDAQ	ANDE	Tue, Jul 27, 1999	3.79	3.79	3.71	3.79
842	NASDAQ	ANDE	Mon, Jul 26, 1999	3.79	3.79	3.79	3.79
841	NASDAQ	ANDE	Fri, Jul 23, 1999	3.79	3.92	3.79	3.83
840	NASDAQ	ANDE	Thu, Jul 22, 1999	3.79	3.92	3.79	3.92
839	NASDAQ	ANDE	Wed, Jul 21, 1999	3.90	3.92	3.71	3.92
838	NASDAQ	ANDE	Tue, Jul 20, 1999	3.77	3.77	3.75	3.75
837	NASDAQ	ANDE	Mon, Jul 19, 1999	3.91	3.91	3.88	3.88
836	NASDAQ	ANDE	Fri, Jul 16, 1999	3.79	3.90	3.77	3.77
835	NASDAQ	ANDE	Thu, Jul 15, 1999	3.88	3.96	3.88	3.90
834	NASDAQ	ANDE	Wed, Jul 14, 1999	3.75	3.90	3.75	3.90
833	NASDAQ	ANDE	Tue, Jul 13, 1999	3.71	3.83	3.71	3.79
832	NASDAQ	ANDE	Mon, Jul 12, 1999	3.88	3.88	3.67	3.71
831	NASDAQ	ANDE	Fri, Jul 9, 1999	4.00	4.04	3.88	3.92
830	NASDAQ	ANDE	Thu, Jul 8, 1999	4.25	4.25	3.88	3.88
829	NASDAQ	ANDE	Wed, Jul 7, 1999	4.21	4.25	4.21	4.21
828	NASDAQ	ANDE	Tue, Jul 6, 1999	4.21	4.25	4.21	4.25
827	NASDAQ	ANDE	Fri, Jul 2, 1999	4.21	4.29	4.21	4.29
826	NASDAQ	ANDE	Thu, Jul 1, 1999	4.25	4.25	4.21	4.21
825	NASDAQ	ANDE	Wed, Jun 30, 1999	4.25	4.25	4.25	4.25
824	NASDAQ	ANDE	Tue, Jun 29, 1999	4.25	4.26	4.25	4.25
823	NASDAQ	ANDE	Mon, Jun 28, 1999	4.23	4.33	4.23	4.31
822	NASDAQ	ANDE	Fri, Jun 25, 1999	4.26	4.26	4.23	4.23
821	NASDAQ	ANDE	Thu, Jun 24, 1999	4.25	4.29	4.23	4.23
820	NASDAQ	ANDE	Wed, Jun 23, 1999	4.21	4.23	4.21	4.23
819	NASDAQ	ANDE	Tue, Jun 22, 1999	4.23	4.25	4.23	4.25
818	NASDAQ	ANDE	Mon, Jun 21, 1999	4.33	4.33	4.21	4.21
817	NASDAQ	ANDE	Fri, Jun 18, 1999	4.25	4.27	4.21	4.23
816	NASDAQ	ANDE	Thu, Jun 17, 1999	4.27	4.27	4.27	4.27
815	NASDAQ	ANDE	Wed, Jun 16, 1999	4.25	4.29	4.25	4.25
814	NASDAQ	ANDE	Tue, Jun 15, 1999	4.25	4.29	4.25	4.27
813	NASDAQ	ANDE	Fri, Jun 11, 1999	4.25	4.29	4.25	4.25
812	NASDAQ	ANDE	Thu, Jun 10, 1999	4.31	4.33	4.29	4.29
811	NASDAQ	ANDE	Wed, Jun 9, 1999	4.33	4.33	4.29	4.29
810	NASDAQ	ANDE	Tue, Jun 8, 1999	4.29	4.29	4.25	4.25
809	NASDAQ	ANDE	Mon, Jun 7, 1999	4.31	4.31	4.29	4.30
808	NASDAQ	ANDE	Fri, Jun 4, 1999	4.29	4.33	4.29	4.33
807	NASDAQ	ANDE	Thu, Jun 3, 1999	4.29	4.31	4.29	4.31
806	NASDAQ	ANDE	Wed, Jun 2, 1999	4.29	4.33	4.29	4.33
805	NASDAQ	ANDE	Tue, Jun 1, 1999	4.29	4.29	4.29	4.29
804	NASDAQ	ANDE	Fri, May 28, 1999	4.29	4.31	4.29	4.29
803	NASDAQ	ANDE	Thu, May 27, 1999	4.31	4.31	4.27	4.31
802	NASDAQ	ANDE	Wed, May 26, 1999	4.33	4.34	4.30	4.30
801	NASDAQ	ANDE	Tue, May 25, 1999	4.27	4.27	4.27	4.27
800	NASDAQ	ANDE	Mon, May 24, 1999	4.27	4.35	4.27	4.33
799	NASDAQ	ANDE	Fri, May 21, 1999	4.31	4.32	4.29	4.29
798	NASDAQ	ANDE	Thu, May 20, 1999	4.31	4.38	4.31	4.32
797	NASDAQ	ANDE	Wed, May 19, 1999	4.35	4.35	4.31	4.31
796	NASDAQ	ANDE	Tue, May 18, 1999	4.29	4.38	4.29	4.36
795	NASDAQ	ANDE	Mon, May 17, 1999	4.38	4.38	4.29	4.29
794	NASDAQ	ANDE	Fri, May 14, 1999	4.38	4.46	4.38	4.39
793	NASDAQ	ANDE	Thu, May 13, 1999	4.42	4.42	4.42	4.42
792	NASDAQ	ANDE	Wed, May 12, 1999	4.46	4.46	4.38	4.42
791	NASDAQ	ANDE	Tue, May 11, 1999	4.54	4.54	4.38	4.38
790	NASDAQ	ANDE	Mon, May 10, 1999	4.33	4.83	4.33	4.54
789	NASDAQ	ANDE	Fri, May 7, 1999	4.25	4.33	4.23	4.33
788	NASDAQ	ANDE	Thu, May 6, 1999	4.21	4.23	4.17	4.19
787	NASDAQ	ANDE	Wed, May 5, 1999	4.21	4.23	4.17	4.23
786	NASDAQ	ANDE	Tue, May 4, 1999	4.13	4.25	4.13	4.21
785	NASDAQ	ANDE	Mon, May 3, 1999	4.13	4.17	4.08	4.08
784	NASDAQ	ANDE	Fri, Apr 30, 1999	4.13	4.17	4.08	4.13
783	NASDAQ	ANDE	Thu, Apr 29, 1999	4.17	4.21	4.10	4.10
782	NASDAQ	ANDE	Wed, Apr 28, 1999	4.13	4.17	4.10	4.17
781	NASDAQ	ANDE	Tue, Apr 27, 1999	4.08	4.08	4.04	4.08
780	NASDAQ	ANDE	Mon, Apr 26, 1999	4.08	4.08	4.08	4.08
779	NASDAQ	ANDE	Fri, Apr 23, 1999	4.13	4.13	4.00	4.00
778	NASDAQ	ANDE	Thu, Apr 22, 1999	4.13	4.13	4.04	4.13
777	NASDAQ	ANDE	Wed, Apr 21, 1999	4.13	4.13	4.13	4.13
776	NASDAQ	ANDE	Tue, Apr 20, 1999	4.08	4.08	4.06	4.08
775	NASDAQ	ANDE	Mon, Apr 19, 1999	4.06	4.15	4.06	4.10
774	NASDAQ	ANDE	Fri, Apr 16, 1999	4.00	4.15	4.00	4.06
773	NASDAQ	ANDE	Thu, Apr 15, 1999	4.02	4.02	4.02	4.02
772	NASDAQ	ANDE	Wed, Apr 14, 1999	4.02	4.02	4.02	4.02
771	NASDAQ	ANDE	Tue, Apr 13, 1999	4.08	4.08	4.00	4.02
770	NASDAQ	ANDE	Mon, Apr 12, 1999	4.08	4.08	3.98	3.98
769	NASDAQ	ANDE	Fri, Apr 9, 1999	4.00	4.08	4.00	4.02
768	NASDAQ	ANDE	Thu, Apr 8, 1999	4.02	4.05	4.02	4.05
767	NASDAQ	ANDE	Wed, Apr 7, 1999	4.15	4.15	4.02	4.08
766	NASDAQ	ANDE	Tue, Apr 6, 1999	4.08	4.08	4.00	4.04
765	NASDAQ	ANDE	Mon, Apr 5, 1999	4.04	4.08	4.00	4.00
764	NASDAQ	ANDE	Thu, Apr 1, 1999	4.04	4.08	4.02	4.06
763	NASDAQ	ANDE	Wed, Mar 31, 1999	4.00	4.08	4.00	4.04
762	NASDAQ	ANDE	Tue, Mar 30, 1999	4.00	4.00	3.96	3.99
761	NASDAQ	ANDE	Mon, Mar 29, 1999	4.00	4.00	4.00	4.00
760	NASDAQ	ANDE	Fri, Mar 26, 1999	4.04	4.04	4.00	4.00
759	NASDAQ	ANDE	Thu, Mar 25, 1999	3.96	4.00	3.96	4.00
758	NASDAQ	ANDE	Wed, Mar 24, 1999	4.00	4.00	4.00	4.00
757	NASDAQ	ANDE	Tue, Mar 23, 1999	4.04	4.04	4.04	4.04
756	NASDAQ	ANDE	Mon, Mar 22, 1999	4.00	4.13	4.00	4.00
755	NASDAQ	ANDE	Fri, Mar 19, 1999	4.04	4.08	4.00	4.08
754	NASDAQ	ANDE	Thu, Mar 18, 1999	4.13	4.15	4.04	4.10
753	NASDAQ	ANDE	Wed, Mar 17, 1999	4.04	4.08	4.04	4.08
752	NASDAQ	ANDE	Tue, Mar 16, 1999	4.04	4.08	4.04	4.04
751	NASDAQ	ANDE	Mon, Mar 15, 1999	4.04	4.08	4.04	4.04
750	NASDAQ	ANDE	Fri, Mar 12, 1999	4.04	4.13	4.04	4.06
749	NASDAQ	ANDE	Thu, Mar 11, 1999	4.04	4.13	4.04	4.06
748	NASDAQ	ANDE	Wed, Mar 10, 1999	4.08	4.08	4.04	4.04
747	NASDAQ	ANDE	Tue, Mar 9, 1999	4.13	4.13	4.08	4.08
746	NASDAQ	ANDE	Mon, Mar 8, 1999	4.17	4.21	4.10	4.21
745	NASDAQ	ANDE	Fri, Mar 5, 1999	4.04	4.17	4.04	4.17
744	NASDAQ	ANDE	Thu, Mar 4, 1999	4.08	4.08	4.04	4.08
743	NASDAQ	ANDE	Wed, Mar 3, 1999	4.08	4.13	4.08	4.08
742	NASDAQ	ANDE	Tue, Mar 2, 1999	4.08	4.10	4.08	4.10
741	NASDAQ	ANDE	Mon, Mar 1, 1999	4.13	4.17	4.04	4.17
740	NASDAQ	ANDE	Fri, Feb 26, 1999	4.08	4.10	4.08	4.10
739	NASDAQ	ANDE	Thu, Feb 25, 1999	4.04	4.13	4.04	4.13
738	NASDAQ	ANDE	Wed, Feb 24, 1999	4.13	4.13	4.04	4.08
737	NASDAQ	ANDE	Tue, Feb 23, 1999	4.08	4.17	4.08	4.08
736	NASDAQ	ANDE	Mon, Feb 22, 1999	4.06	4.25	4.04	4.17
735	NASDAQ	ANDE	Fri, Feb 19, 1999	4.08	4.10	4.06	4.10
734	NASDAQ	ANDE	Thu, Feb 18, 1999	4.17	4.25	4.08	4.08
733	NASDAQ	ANDE	Wed, Feb 17, 1999	4.06	4.17	4.06	4.17
732	NASDAQ	ANDE	Tue, Feb 16, 1999	4.04	4.17	4.04	4.08
731	NASDAQ	ANDE	Fri, Feb 12, 1999	4.04	4.08	4.04	4.08
730	NASDAQ	ANDE	Thu, Feb 11, 1999	4.06	4.13	4.06	4.06
729	NASDAQ	ANDE	Wed, Feb 10, 1999	4.04	4.13	4.04	4.08
728	NASDAQ	ANDE	Tue, Feb 9, 1999	4.13	4.13	4.04	4.08
727	NASDAQ	ANDE	Mon, Feb 8, 1999	4.17	4.17	4.04	4.08
726	NASDAQ	ANDE	Fri, Feb 5, 1999	4.04	4.06	4.04	4.06
725	NASDAQ	ANDE	Thu, Feb 4, 1999	4.17	4.17	4.06	4.08
724	NASDAQ	ANDE	Wed, Feb 3, 1999	4.08	4.17	4.08	4.17
723	NASDAQ	ANDE	Tue, Feb 2, 1999	4.04	4.08	4.04	4.08
722	NASDAQ	ANDE	Mon, Feb 1, 1999	4.06	4.08	4.00	4.04
721	NASDAQ	ANDE	Fri, Jan 29, 1999	4.08	4.08	4.04	4.06
720	NASDAQ	ANDE	Thu, Jan 28, 1999	4.06	4.06	4.04	4.04
719	NASDAQ	ANDE	Wed, Jan 27, 1999	4.08	4.08	4.04	4.04
718	NASDAQ	ANDE	Tue, Jan 26, 1999	4.08	4.08	4.04	4.08
717	NASDAQ	ANDE	Mon, Jan 25, 1999	3.98	4.08	3.98	4.08
716	NASDAQ	ANDE	Thu, Jan 21, 1999	4.00	4.00	3.96	4.00
715	NASDAQ	ANDE	Wed, Jan 20, 1999	4.04	4.04	3.92	3.92
714	NASDAQ	ANDE	Tue, Jan 19, 1999	4.00	4.13	3.96	4.04
713	NASDAQ	ANDE	Fri, Jan 15, 1999	3.92	4.00	3.83	4.00
712	NASDAQ	ANDE	Thu, Jan 14, 1999	3.83	3.88	3.83	3.88
711	NASDAQ	ANDE	Wed, Jan 13, 1999	3.75	3.92	3.75	3.83
710	NASDAQ	ANDE	Tue, Jan 12, 1999	3.71	3.88	3.71	3.83
709	NASDAQ	ANDE	Mon, Jan 11, 1999	3.83	3.83	3.71	3.79
708	NASDAQ	ANDE	Fri, Jan 8, 1999	3.67	3.83	3.67	3.83
707	NASDAQ	ANDE	Thu, Jan 7, 1999	3.83	3.83	3.77	3.77
706	NASDAQ	ANDE	Wed, Jan 6, 1999	3.79	3.79	3.69	3.75
705	NASDAQ	ANDE	Tue, Jan 5, 1999	3.81	3.83	3.79	3.80
704	NASDAQ	ANDE	Mon, Jan 4, 1999	3.79	3.81	3.75	3.81
703	NASDAQ	ANDE	Thu, Dec 31, 1998	3.92	3.92	3.83	3.85
702	NASDAQ	ANDE	Wed, Dec 30, 1998	3.79	3.88	3.79	3.85
701	NASDAQ	ANDE	Tue, Dec 29, 1998	3.88	3.88	3.81	3.81
700	NASDAQ	ANDE	Mon, Dec 28, 1998	3.88	3.88	3.81	3.81
699	NASDAQ	ANDE	Thu, Dec 24, 1998	3.81	3.83	3.81	3.83
698	NASDAQ	ANDE	Wed, Dec 23, 1998	3.79	3.83	3.79	3.81
697	NASDAQ	ANDE	Tue, Dec 22, 1998	3.71	3.83	3.71	3.82
696	NASDAQ	ANDE	Mon, Dec 21, 1998	3.92	3.92	3.71	3.83
695	NASDAQ	ANDE	Fri, Dec 18, 1998	3.75	3.83	3.75	3.83
694	NASDAQ	ANDE	Thu, Dec 17, 1998	3.77	3.77	3.67	3.67
693	NASDAQ	ANDE	Wed, Dec 16, 1998	3.77	3.77	3.77	3.77
692	NASDAQ	ANDE	Tue, Dec 15, 1998	3.83	3.85	3.77	3.77
691	NASDAQ	ANDE	Mon, Dec 14, 1998	3.69	3.77	3.69	3.77
690	NASDAQ	ANDE	Fri, Dec 11, 1998	3.67	3.88	3.67	3.78
689	NASDAQ	ANDE	Thu, Dec 10, 1998	3.77	3.83	3.67	3.83
688	NASDAQ	ANDE	Wed, Dec 9, 1998	3.77	3.83	3.77	3.83
687	NASDAQ	ANDE	Tue, Dec 8, 1998	3.69	3.75	3.69	3.75
686	NASDAQ	ANDE	Mon, Dec 7, 1998	3.75	3.83	3.67	3.83
685	NASDAQ	ANDE	Fri, Dec 4, 1998	3.67	3.81	3.67	3.77
684	NASDAQ	ANDE	Thu, Dec 3, 1998	3.67	3.83	3.67	3.75
683	NASDAQ	ANDE	Wed, Dec 2, 1998	3.67	3.71	3.67	3.71
682	NASDAQ	ANDE	Tue, Dec 1, 1998	3.67	3.75	3.67	3.73
681	NASDAQ	ANDE	Mon, Nov 30, 1998	3.71	3.77	3.71	3.71
680	NASDAQ	ANDE	Fri, Nov 27, 1998	3.67	3.67	3.67	3.67
679	NASDAQ	ANDE	Wed, Nov 25, 1998	3.71	3.77	3.71	3.77
678	NASDAQ	ANDE	Tue, Nov 24, 1998	3.73	3.75	3.71	3.73
677	NASDAQ	ANDE	Mon, Nov 23, 1998	3.83	3.83	3.75	3.77
676	NASDAQ	ANDE	Fri, Nov 20, 1998	3.71	3.83	3.71	3.83
675	NASDAQ	ANDE	Thu, Nov 19, 1998	3.75	3.83	3.75	3.75
674	NASDAQ	ANDE	Wed, Nov 18, 1998	3.75	3.75	3.71	3.71
673	NASDAQ	ANDE	Tue, Nov 17, 1998	3.69	3.75	3.67	3.75
672	NASDAQ	ANDE	Mon, Nov 16, 1998	3.77	3.77	3.67	3.67
671	NASDAQ	ANDE	Fri, Nov 13, 1998	3.65	3.65	3.63	3.63
670	NASDAQ	ANDE	Thu, Nov 12, 1998	3.54	3.65	3.54	3.63
669	NASDAQ	ANDE	Wed, Nov 11, 1998	3.58	3.63	3.58	3.60
668	NASDAQ	ANDE	Tue, Nov 10, 1998	3.67	3.67	3.67	3.67
667	NASDAQ	ANDE	Mon, Nov 9, 1998	3.58	3.67	3.58	3.67
666	NASDAQ	ANDE	Fri, Nov 6, 1998	3.38	3.65	3.38	3.65
665	NASDAQ	ANDE	Thu, Nov 5, 1998	3.63	3.63	3.50	3.63
664	NASDAQ	ANDE	Wed, Nov 4, 1998	3.38	3.63	3.38	3.63
663	NASDAQ	ANDE	Tue, Nov 3, 1998	3.58	3.58	3.46	3.46
662	NASDAQ	ANDE	Mon, Nov 2, 1998	3.58	3.58	3.56	3.56
661	NASDAQ	ANDE	Fri, Oct 30, 1998	3.54	3.58	3.42	3.50
660	NASDAQ	ANDE	Thu, Oct 29, 1998	3.58	3.58	3.50	3.54
659	NASDAQ	ANDE	Wed, Oct 28, 1998	3.50	3.50	3.50	3.50
658	NASDAQ	ANDE	Tue, Oct 27, 1998	3.54	3.58	3.54	3.58
657	NASDAQ	ANDE	Mon, Oct 26, 1998	3.50	3.56	3.50	3.52
656	NASDAQ	ANDE	Fri, Oct 23, 1998	3.46	3.46	3.46	3.46
655	NASDAQ	ANDE	Thu, Oct 22, 1998	3.50	3.52	3.50	3.51
654	NASDAQ	ANDE	Wed, Oct 21, 1998	3.42	3.42	3.42	3.42
653	NASDAQ	ANDE	Tue, Oct 20, 1998	3.47	3.52	3.44	3.49
652	NASDAQ	ANDE	Mon, Oct 19, 1998	3.38	3.54	3.38	3.54
651	NASDAQ	ANDE	Fri, Oct 16, 1998	3.35	3.38	3.35	3.35
650	NASDAQ	ANDE	Thu, Oct 15, 1998	3.33	3.33	3.33	3.33
649	NASDAQ	ANDE	Wed, Oct 14, 1998	3.33	3.42	3.33	3.42
648	NASDAQ	ANDE	Tue, Oct 13, 1998	3.27	3.42	3.27	3.38
647	NASDAQ	ANDE	Fri, Oct 9, 1998	3.29	3.29	3.23	3.25
646	NASDAQ	ANDE	Thu, Oct 8, 1998	3.31	3.31	3.27	3.29
645	NASDAQ	ANDE	Wed, Oct 7, 1998	3.25	3.50	3.25	3.50
644	NASDAQ	ANDE	Tue, Oct 6, 1998	3.42	3.42	3.33	3.33
643	NASDAQ	ANDE	Mon, Oct 5, 1998	3.25	3.46	3.25	3.46
642	NASDAQ	ANDE	Fri, Oct 2, 1998	3.33	3.50	3.33	3.50
641	NASDAQ	ANDE	Thu, Oct 1, 1998	3.50	3.50	3.27	3.27
640	NASDAQ	ANDE	Wed, Sep 30, 1998	3.33	3.54	3.33	3.54
639	NASDAQ	ANDE	Tue, Sep 29, 1998	3.42	3.48	3.42	3.44
638	NASDAQ	ANDE	Mon, Sep 28, 1998	3.58	3.58	3.42	3.42
637	NASDAQ	ANDE	Fri, Sep 25, 1998	3.33	3.58	3.33	3.58
636	NASDAQ	ANDE	Thu, Sep 24, 1998	3.42	3.42	3.42	3.42
635	NASDAQ	ANDE	Wed, Sep 23, 1998	3.52	3.52	3.42	3.46
634	NASDAQ	ANDE	Tue, Sep 22, 1998	3.67	3.67	3.52	3.52
633	NASDAQ	ANDE	Mon, Sep 21, 1998	3.67	3.67	3.67	3.67
632	NASDAQ	ANDE	Wed, Sep 16, 1998	3.67	3.67	3.54	3.54
631	NASDAQ	ANDE	Tue, Sep 15, 1998	3.42	3.54	3.42	3.54
630	NASDAQ	ANDE	Mon, Sep 14, 1998	3.42	3.65	3.42	3.65
629	NASDAQ	ANDE	Fri, Sep 11, 1998	3.67	3.67	3.46	3.50
628	NASDAQ	ANDE	Thu, Sep 10, 1998	3.58	3.58	3.38	3.46
627	NASDAQ	ANDE	Wed, Sep 9, 1998	3.46	3.46	3.46	3.46
626	NASDAQ	ANDE	Tue, Sep 8, 1998	3.46	3.46	3.46	3.46
625	NASDAQ	ANDE	Fri, Sep 4, 1998	3.42	3.42	3.42	3.42
624	NASDAQ	ANDE	Thu, Sep 3, 1998	3.33	3.50	3.33	3.40
623	NASDAQ	ANDE	Wed, Sep 2, 1998	3.46	3.46	3.42	3.42
622	NASDAQ	ANDE	Tue, Sep 1, 1998	3.42	3.46	3.29	3.46
621	NASDAQ	ANDE	Mon, Aug 31, 1998	3.46	3.50	3.42	3.42
620	NASDAQ	ANDE	Fri, Aug 28, 1998	3.50	3.50	3.50	3.50
619	NASDAQ	ANDE	Thu, Aug 27, 1998	3.63	3.63	3.52	3.52
618	NASDAQ	ANDE	Wed, Aug 26, 1998	3.67	3.73	3.67	3.73
617	NASDAQ	ANDE	Tue, Aug 25, 1998	3.73	3.81	3.60	3.67
616	NASDAQ	ANDE	Mon, Aug 24, 1998	3.71	3.75	3.71	3.75
615	NASDAQ	ANDE	Fri, Aug 21, 1998	3.63	3.64	3.60	3.60
614	NASDAQ	ANDE	Thu, Aug 20, 1998	3.63	3.71	3.63	3.63
613	NASDAQ	ANDE	Wed, Aug 19, 1998	3.67	3.81	3.63	3.63
612	NASDAQ	ANDE	Tue, Aug 18, 1998	3.67	3.75	3.63	3.75
611	NASDAQ	ANDE	Mon, Aug 17, 1998	3.63	3.63	3.54	3.54
610	NASDAQ	ANDE	Fri, Aug 14, 1998	3.46	3.46	3.46	3.46
609	NASDAQ	ANDE	Thu, Aug 13, 1998	3.42	3.54	3.42	3.50
608	NASDAQ	ANDE	Wed, Aug 12, 1998	3.46	3.46	3.46	3.46
607	NASDAQ	ANDE	Tue, Aug 11, 1998	3.79	3.79	3.46	3.54
606	NASDAQ	ANDE	Mon, Aug 10, 1998	3.56	3.56	3.54	3.56
605	NASDAQ	ANDE	Fri, Aug 7, 1998	3.67	3.67	3.67	3.67
604	NASDAQ	ANDE	Thu, Aug 6, 1998	3.54	3.67	3.54	3.67
603	NASDAQ	ANDE	Wed, Aug 5, 1998	3.54	3.60	3.54	3.54
602	NASDAQ	ANDE	Tue, Aug 4, 1998	3.60	3.67	3.60	3.60
601	NASDAQ	ANDE	Mon, Aug 3, 1998	3.67	3.67	3.63	3.65
600	NASDAQ	ANDE	Fri, Jul 31, 1998	3.83	3.83	3.63	3.65
599	NASDAQ	ANDE	Thu, Jul 30, 1998	3.65	4.25	3.63	3.71
598	NASDAQ	ANDE	Wed, Jul 29, 1998	3.54	3.54	3.54	3.54
597	NASDAQ	ANDE	Tue, Jul 28, 1998	3.54	3.58	3.54	3.58
596	NASDAQ	ANDE	Mon, Jul 27, 1998	3.63	3.63	3.58	3.58
595	NASDAQ	ANDE	Fri, Jul 24, 1998	3.58	3.63	3.58	3.61
594	NASDAQ	ANDE	Thu, Jul 23, 1998	3.63	3.63	3.54	3.58
593	NASDAQ	ANDE	Wed, Jul 22, 1998	3.58	3.63	3.54	3.63
592	NASDAQ	ANDE	Tue, Jul 21, 1998	3.56	3.56	3.54	3.56
591	NASDAQ	ANDE	Mon, Jul 20, 1998	3.50	3.58	3.50	3.58
590	NASDAQ	ANDE	Fri, Jul 17, 1998	3.50	3.57	3.50	3.50
589	NASDAQ	ANDE	Thu, Jul 16, 1998	3.58	3.58	3.50	3.50
588	NASDAQ	ANDE	Wed, Jul 15, 1998	3.54	3.57	3.52	3.52
587	NASDAQ	ANDE	Tue, Jul 14, 1998	3.63	3.63	3.54	3.54
586	NASDAQ	ANDE	Mon, Jul 13, 1998	3.50	3.63	3.50	3.50
585	NASDAQ	ANDE	Fri, Jul 10, 1998	3.50	3.50	3.50	3.50
584	NASDAQ	ANDE	Thu, Jul 9, 1998	3.50	3.63	3.50	3.63
583	NASDAQ	ANDE	Wed, Jul 8, 1998	3.63	3.63	3.50	3.52
582	NASDAQ	ANDE	Tue, Jul 7, 1998	3.46	3.63	3.46	3.63
581	NASDAQ	ANDE	Mon, Jul 6, 1998	3.46	3.58	3.46	3.58
580	NASDAQ	ANDE	Thu, Jul 2, 1998	3.50	3.54	3.50	3.54
579	NASDAQ	ANDE	Wed, Jul 1, 1998	3.50	3.58	3.50	3.58
578	NASDAQ	ANDE	Tue, Jun 30, 1998	3.50	3.52	3.46	3.46
577	NASDAQ	ANDE	Mon, Jun 29, 1998	3.54	3.54	3.46	3.50
576	NASDAQ	ANDE	Fri, Jun 26, 1998	3.46	3.50	3.46	3.50
575	NASDAQ	ANDE	Thu, Jun 25, 1998	3.46	3.50	3.46	3.50
574	NASDAQ	ANDE	Wed, Jun 24, 1998	3.46	3.46	3.46	3.46
573	NASDAQ	ANDE	Tue, Jun 23, 1998	3.50	3.50	3.46	3.50
572	NASDAQ	ANDE	Mon, Jun 22, 1998	3.42	3.54	3.42	3.54
571	NASDAQ	ANDE	Fri, Jun 19, 1998	3.42	3.42	3.42	3.42
570	NASDAQ	ANDE	Tue, Jun 16, 1998	3.42	3.42	3.42	3.42
569	NASDAQ	ANDE	Mon, Jun 15, 1998	3.50	3.54	3.46	3.54
568	NASDAQ	ANDE	Fri, Jun 12, 1998	3.50	3.50	3.50	3.50
567	NASDAQ	ANDE	Thu, Jun 11, 1998	3.58	3.58	3.50	3.50
566	NASDAQ	ANDE	Wed, Jun 10, 1998	3.52	3.54	3.50	3.54
565	NASDAQ	ANDE	Tue, Jun 9, 1998	3.52	3.52	3.52	3.52
564	NASDAQ	ANDE	Mon, Jun 8, 1998	3.54	3.58	3.50	3.52
563	NASDAQ	ANDE	Fri, Jun 5, 1998	3.42	3.52	3.42	3.42
562	NASDAQ	ANDE	Thu, Jun 4, 1998	3.48	3.48	3.40	3.40
561	NASDAQ	ANDE	Wed, Jun 3, 1998	3.40	3.42	3.40	3.42
560	NASDAQ	ANDE	Tue, Jun 2, 1998	3.40	3.46	3.40	3.46
559	NASDAQ	ANDE	Mon, Jun 1, 1998	3.40	3.40	3.40	3.40
558	NASDAQ	ANDE	Fri, May 29, 1998	3.40	3.44	3.40	3.40
557	NASDAQ	ANDE	Thu, May 28, 1998	3.50	3.50	3.40	3.40
556	NASDAQ	ANDE	Wed, May 27, 1998	3.49	3.52	3.40	3.40
555	NASDAQ	ANDE	Tue, May 26, 1998	3.50	3.50	3.50	3.50
554	NASDAQ	ANDE	Fri, May 22, 1998	3.50	3.50	3.42	3.50
553	NASDAQ	ANDE	Thu, May 21, 1998	3.42	3.50	3.42	3.50
552	NASDAQ	ANDE	Wed, May 20, 1998	3.50	3.50	3.42	3.42
551	NASDAQ	ANDE	Tue, May 19, 1998	3.50	3.50	3.42	3.50
550	NASDAQ	ANDE	Mon, May 18, 1998	3.42	3.42	3.42	3.42
549	NASDAQ	ANDE	Fri, May 15, 1998	3.44	3.50	3.44	3.44
548	NASDAQ	ANDE	Thu, May 14, 1998	3.44	3.50	3.44	3.50
547	NASDAQ	ANDE	Wed, May 13, 1998	3.46	3.50	3.42	3.50
546	NASDAQ	ANDE	Tue, May 12, 1998	3.46	3.46	3.38	3.38
545	NASDAQ	ANDE	Mon, May 11, 1998	3.50	3.50	3.42	3.42
544	NASDAQ	ANDE	Fri, May 8, 1998	3.46	3.50	3.33	3.50
543	NASDAQ	ANDE	Thu, May 7, 1998	3.54	3.67	3.54	3.54
542	NASDAQ	ANDE	Wed, May 6, 1998	3.63	3.67	3.54	3.67
541	NASDAQ	ANDE	Tue, May 5, 1998	3.46	3.58	3.46	3.58
540	NASDAQ	ANDE	Mon, May 4, 1998	3.33	3.67	3.29	3.50
539	NASDAQ	ANDE	Fri, May 1, 1998	3.29	3.33	3.23	3.33
538	NASDAQ	ANDE	Thu, Apr 30, 1998	3.25	3.29	3.23	3.25
537	NASDAQ	ANDE	Wed, Apr 29, 1998	3.33	3.33	3.17	3.17
536	NASDAQ	ANDE	Tue, Apr 28, 1998	3.33	3.33	3.25	3.29
535	NASDAQ	ANDE	Mon, Apr 27, 1998	3.29	3.33	3.17	3.31
534	NASDAQ	ANDE	Fri, Apr 24, 1998	3.08	3.21	3.08	3.21
533	NASDAQ	ANDE	Thu, Apr 23, 1998	3.04	3.08	3.02	3.08
532	NASDAQ	ANDE	Wed, Apr 22, 1998	3.00	3.04	3.00	3.00
531	NASDAQ	ANDE	Tue, Apr 21, 1998	3.00	3.00	2.98	3.00
530	NASDAQ	ANDE	Mon, Apr 20, 1998	2.98	3.00	2.98	2.98
529	NASDAQ	ANDE	Fri, Apr 17, 1998	3.00	3.02	2.98	2.98
528	NASDAQ	ANDE	Thu, Apr 16, 1998	3.00	3.02	2.98	3.02
527	NASDAQ	ANDE	Wed, Apr 15, 1998	3.04	3.04	3.00	3.00
526	NASDAQ	ANDE	Tue, Apr 14, 1998	3.04	3.04	3.02	3.02
525	NASDAQ	ANDE	Mon, Apr 13, 1998	3.00	3.04	3.00	3.02
524	NASDAQ	ANDE	Thu, Apr 9, 1998	3.00	3.04	3.00	3.04
523	NASDAQ	ANDE	Wed, Apr 8, 1998	3.04	3.04	3.00	3.04
522	NASDAQ	ANDE	Tue, Apr 7, 1998	3.00	3.08	3.00	3.04
521	NASDAQ	ANDE	Mon, Apr 6, 1998	3.00	3.08	2.98	2.98
520	NASDAQ	ANDE	Fri, Apr 3, 1998	3.00	3.04	3.00	3.04
519	NASDAQ	ANDE	Thu, Apr 2, 1998	3.02	3.08	2.98	3.00
518	NASDAQ	ANDE	Wed, Apr 1, 1998	3.04	3.04	3.02	3.04
517	NASDAQ	ANDE	Tue, Mar 31, 1998	3.13	3.13	3.04	3.04
516	NASDAQ	ANDE	Mon, Mar 30, 1998	3.17	3.17	3.04	3.06
515	NASDAQ	ANDE	Fri, Mar 27, 1998	3.04	3.13	3.04	3.08
514	NASDAQ	ANDE	Thu, Mar 26, 1998	3.08	3.17	3.04	3.06
513	NASDAQ	ANDE	Wed, Mar 25, 1998	3.04	3.04	2.98	3.04
512	NASDAQ	ANDE	Tue, Mar 24, 1998	2.98	3.04	2.98	3.04
511	NASDAQ	ANDE	Mon, Mar 23, 1998	3.00	3.00	2.98	3.00
510	NASDAQ	ANDE	Fri, Mar 20, 1998	2.96	3.00	2.96	3.00
509	NASDAQ	ANDE	Thu, Mar 19, 1998	2.98	2.98	2.96	2.96
508	NASDAQ	ANDE	Wed, Mar 18, 1998	2.96	2.98	2.96	2.96
507	NASDAQ	ANDE	Tue, Mar 17, 1998	2.98	2.98	2.96	2.96
506	NASDAQ	ANDE	Mon, Mar 16, 1998	2.96	2.98	2.96	2.96
505	NASDAQ	ANDE	Fri, Mar 13, 1998	2.96	2.98	2.96	2.96
504	NASDAQ	ANDE	Thu, Mar 12, 1998	2.96	3.00	2.96	2.96
503	NASDAQ	ANDE	Wed, Mar 11, 1998	2.96	2.96	2.96	2.96
502	NASDAQ	ANDE	Tue, Mar 10, 1998	2.96	3.00	2.96	3.00
501	NASDAQ	ANDE	Mon, Mar 9, 1998	2.96	2.96	2.96	2.96
500	NASDAQ	ANDE	Fri, Mar 6, 1998	3.00	3.00	2.96	2.96
499	NASDAQ	ANDE	Thu, Mar 5, 1998	2.98	3.00	2.98	2.98
498	NASDAQ	ANDE	Wed, Mar 4, 1998	2.96	3.00	2.96	2.98
497	NASDAQ	ANDE	Tue, Mar 3, 1998	2.96	2.96	2.96	2.96
496	NASDAQ	ANDE	Mon, Mar 2, 1998	2.96	2.98	2.96	2.98
495	NASDAQ	ANDE	Fri, Feb 27, 1998	3.00	3.00	2.96	2.96
494	NASDAQ	ANDE	Thu, Feb 26, 1998	3.00	3.00	2.96	2.96
493	NASDAQ	ANDE	Wed, Feb 25, 1998	2.96	2.96	2.96	2.96
492	NASDAQ	ANDE	Tue, Feb 24, 1998	2.96	3.00	2.96	2.96
491	NASDAQ	ANDE	Fri, Feb 20, 1998	3.00	3.00	2.96	2.96
490	NASDAQ	ANDE	Wed, Feb 18, 1998	3.00	3.00	2.96	2.96
489	NASDAQ	ANDE	Tue, Feb 17, 1998	2.96	3.04	2.96	3.02
488	NASDAQ	ANDE	Fri, Feb 13, 1998	3.04	3.04	3.04	3.04
487	NASDAQ	ANDE	Thu, Feb 12, 1998	2.98	3.04	2.96	3.00
486	NASDAQ	ANDE	Wed, Feb 11, 1998	2.88	2.92	2.88	2.92
485	NASDAQ	ANDE	Tue, Feb 10, 1998	2.88	2.98	2.88	2.94
484	NASDAQ	ANDE	Mon, Feb 9, 1998	2.90	2.96	2.83	2.92
483	NASDAQ	ANDE	Fri, Feb 6, 1998	2.92	2.96	2.83	2.96
482	NASDAQ	ANDE	Thu, Feb 5, 1998	2.83	2.88	2.75	2.83
481	NASDAQ	ANDE	Wed, Feb 4, 1998	2.75	2.75	2.75	2.75
480	NASDAQ	ANDE	Tue, Feb 3, 1998	2.79	2.92	2.75	2.83
479	NASDAQ	ANDE	Mon, Feb 2, 1998	2.79	2.85	2.79	2.79
478	NASDAQ	ANDE	Fri, Jan 30, 1998	2.79	2.79	2.79	2.79
477	NASDAQ	ANDE	Wed, Jan 28, 1998	2.79	2.79	2.79	2.79
476	NASDAQ	ANDE	Tue, Jan 27, 1998	2.79	2.88	2.77	2.79
475	NASDAQ	ANDE	Mon, Jan 26, 1998	2.88	2.88	2.79	2.79
474	NASDAQ	ANDE	Fri, Jan 23, 1998	2.88	2.88	2.79	2.79
473	NASDAQ	ANDE	Thu, Jan 22, 1998	2.96	2.96	2.79	2.79
472	NASDAQ	ANDE	Wed, Jan 21, 1998	2.83	2.92	2.83	2.92
471	NASDAQ	ANDE	Tue, Jan 20, 1998	2.79	2.83	2.79	2.83
470	NASDAQ	ANDE	Fri, Jan 16, 1998	2.83	2.83	2.79	2.79
469	NASDAQ	ANDE	Thu, Jan 15, 1998	2.83	2.83	2.83	2.83
468	NASDAQ	ANDE	Tue, Jan 13, 1998	2.92	2.92	2.81	2.81
467	NASDAQ	ANDE	Mon, Jan 12, 1998	2.92	2.96	2.92	2.92
466	NASDAQ	ANDE	Fri, Jan 9, 1998	2.92	3.00	2.92	2.96
465	NASDAQ	ANDE	Wed, Jan 7, 1998	2.92	2.92	2.92	2.92
464	NASDAQ	ANDE	Tue, Jan 6, 1998	2.94	2.96	2.92	2.92
463	NASDAQ	ANDE	Mon, Jan 5, 1998	2.94	2.96	2.92	2.96
462	NASDAQ	ANDE	Fri, Jan 2, 1998	2.96	2.96	2.92	2.96
461	NASDAQ	ANDE	Wed, Dec 31, 1997	2.96	3.00	2.96	2.96
460	NASDAQ	ANDE	Tue, Dec 30, 1997	2.96	2.96	2.92	2.96
459	NASDAQ	ANDE	Mon, Dec 29, 1997	2.96	3.02	2.96	2.96
458	NASDAQ	ANDE	Fri, Dec 26, 1997	2.96	2.96	2.96	2.96
457	NASDAQ	ANDE	Wed, Dec 24, 1997	2.96	2.96	2.96	2.96
456	NASDAQ	ANDE	Tue, Dec 23, 1997	3.04	3.08	3.04	3.04
455	NASDAQ	ANDE	Mon, Dec 22, 1997	3.04	3.06	3.04	3.04
454	NASDAQ	ANDE	Fri, Dec 19, 1997	3.04	3.06	3.04	3.04
453	NASDAQ	ANDE	Thu, Dec 18, 1997	3.04	3.08	3.04	3.04
452	NASDAQ	ANDE	Wed, Dec 17, 1997	3.04	3.04	3.04	3.04
451	NASDAQ	ANDE	Tue, Dec 16, 1997	3.04	3.08	3.04	3.04
450	NASDAQ	ANDE	Mon, Dec 15, 1997	3.04	3.06	3.04	3.06
449	NASDAQ	ANDE	Fri, Dec 12, 1997	3.04	3.04	3.04	3.04
448	NASDAQ	ANDE	Thu, Dec 11, 1997	3.04	3.08	3.04	3.06
447	NASDAQ	ANDE	Wed, Dec 10, 1997	3.04	3.08	3.04	3.04
446	NASDAQ	ANDE	Tue, Dec 9, 1997	3.04	3.08	3.04	3.06
445	NASDAQ	ANDE	Mon, Dec 8, 1997	3.08	3.08	3.04	3.04
444	NASDAQ	ANDE	Fri, Dec 5, 1997	3.04	3.08	3.04	3.08
443	NASDAQ	ANDE	Thu, Dec 4, 1997	3.04	3.10	3.04	3.08
442	NASDAQ	ANDE	Wed, Dec 3, 1997	3.04	3.08	3.04	3.08
441	NASDAQ	ANDE	Tue, Dec 2, 1997	3.04	3.08	3.04	3.04
440	NASDAQ	ANDE	Mon, Dec 1, 1997	3.04	3.04	3.04	3.04
439	NASDAQ	ANDE	Wed, Nov 26, 1997	3.10	3.10	3.04	3.08
438	NASDAQ	ANDE	Tue, Nov 25, 1997	3.04	3.08	3.04	3.08
437	NASDAQ	ANDE	Mon, Nov 24, 1997	3.04	3.04	3.04	3.04
436	NASDAQ	ANDE	Fri, Nov 21, 1997	3.04	3.08	3.04	3.04
435	NASDAQ	ANDE	Thu, Nov 20, 1997	3.04	3.04	3.04	3.04
434	NASDAQ	ANDE	Wed, Nov 19, 1997	3.04	3.08	3.04	3.08
433	NASDAQ	ANDE	Tue, Nov 18, 1997	3.13	3.13	3.04	3.06
432	NASDAQ	ANDE	Mon, Nov 17, 1997	3.08	3.10	3.04	3.10
431	NASDAQ	ANDE	Fri, Nov 14, 1997	3.06	3.06	3.04	3.04
430	NASDAQ	ANDE	Thu, Nov 13, 1997	3.04	3.08	3.04	3.06
429	NASDAQ	ANDE	Wed, Nov 12, 1997	3.04	3.13	3.04	3.04
428	NASDAQ	ANDE	Tue, Nov 11, 1997	3.04	3.08	3.04	3.08
427	NASDAQ	ANDE	Mon, Nov 10, 1997	3.04	3.04	3.04	3.04
426	NASDAQ	ANDE	Fri, Nov 7, 1997	3.04	3.17	3.04	3.04
425	NASDAQ	ANDE	Thu, Nov 6, 1997	3.08	3.17	3.08	3.17
424	NASDAQ	ANDE	Wed, Nov 5, 1997	3.17	3.17	3.02	3.08
423	NASDAQ	ANDE	Tue, Nov 4, 1997	3.17	3.17	3.15	3.15
422	NASDAQ	ANDE	Mon, Nov 3, 1997	3.04	3.08	3.04	3.08
421	NASDAQ	ANDE	Fri, Oct 31, 1997	3.13	3.13	3.13	3.13
420	NASDAQ	ANDE	Thu, Oct 30, 1997	3.08	3.13	3.04	3.08
419	NASDAQ	ANDE	Wed, Oct 29, 1997	3.04	3.17	3.04	3.17
418	NASDAQ	ANDE	Tue, Oct 28, 1997	3.02	3.17	3.02	3.04
417	NASDAQ	ANDE	Mon, Oct 27, 1997	3.04	3.17	3.04	3.17
416	NASDAQ	ANDE	Fri, Oct 24, 1997	3.04	3.17	3.04	3.17
415	NASDAQ	ANDE	Thu, Oct 23, 1997	3.08	3.13	3.08	3.13
414	NASDAQ	ANDE	Wed, Oct 22, 1997	3.08	3.13	3.08	3.08
413	NASDAQ	ANDE	Tue, Oct 21, 1997	3.08	3.13	3.08	3.08
412	NASDAQ	ANDE	Mon, Oct 20, 1997	3.08	3.13	3.08	3.13
411	NASDAQ	ANDE	Fri, Oct 17, 1997	3.13	3.17	3.13	3.13
410	NASDAQ	ANDE	Thu, Oct 16, 1997	3.13	3.17	3.13	3.13
409	NASDAQ	ANDE	Wed, Oct 15, 1997	3.13	3.17	3.13	3.13
408	NASDAQ	ANDE	Tue, Oct 14, 1997	3.17	3.17	3.13	3.17
407	NASDAQ	ANDE	Mon, Oct 13, 1997	3.13	3.13	3.13	3.13
406	NASDAQ	ANDE	Fri, Oct 10, 1997	3.08	3.13	3.08	3.08
405	NASDAQ	ANDE	Thu, Oct 9, 1997	3.08	3.08	3.04	3.04
404	NASDAQ	ANDE	Wed, Oct 8, 1997	3.04	3.04	3.04	3.04
403	NASDAQ	ANDE	Tue, Oct 7, 1997	3.04	3.13	3.04	3.13
402	NASDAQ	ANDE	Mon, Oct 6, 1997	3.08	3.08	3.08	3.08
401	NASDAQ	ANDE	Fri, Oct 3, 1997	3.00	3.04	3.00	3.00
400	NASDAQ	ANDE	Thu, Oct 2, 1997	3.00	3.08	3.00	3.08
399	NASDAQ	ANDE	Wed, Oct 1, 1997	3.04	3.04	3.04	3.04
398	NASDAQ	ANDE	Mon, Sep 29, 1997	3.17	3.17	3.04	3.04
397	NASDAQ	ANDE	Fri, Sep 26, 1997	3.04	3.17	3.04	3.17
396	NASDAQ	ANDE	Thu, Sep 25, 1997	3.06	3.08	3.04	3.04
395	NASDAQ	ANDE	Wed, Sep 24, 1997	3.04	3.04	3.04	3.04
394	NASDAQ	ANDE	Tue, Sep 23, 1997	3.08	3.08	3.04	3.04
393	NASDAQ	ANDE	Mon, Sep 22, 1997	3.08	3.08	3.04	3.08
392	NASDAQ	ANDE	Fri, Sep 19, 1997	3.02	3.08	3.02	3.08
391	NASDAQ	ANDE	Thu, Sep 18, 1997	3.04	3.04	3.00	3.04
390	NASDAQ	ANDE	Wed, Sep 17, 1997	3.00	3.08	3.00	3.00
389	NASDAQ	ANDE	Tue, Sep 16, 1997	3.04	3.08	3.02	3.04
388	NASDAQ	ANDE	Mon, Sep 15, 1997	2.96	3.08	2.96	3.08
387	NASDAQ	ANDE	Fri, Sep 12, 1997	2.92	3.02	2.92	3.00
386	NASDAQ	ANDE	Thu, Sep 11, 1997	2.92	3.00	2.92	2.92
385	NASDAQ	ANDE	Wed, Sep 10, 1997	2.92	2.96	2.92	2.92
384	NASDAQ	ANDE	Tue, Sep 9, 1997	2.96	2.98	2.92	2.96
383	NASDAQ	ANDE	Mon, Sep 8, 1997	2.98	2.98	2.92	2.92
382	NASDAQ	ANDE	Fri, Sep 5, 1997	2.92	2.98	2.92	2.92
381	NASDAQ	ANDE	Thu, Sep 4, 1997	2.98	2.98	2.92	2.96
380	NASDAQ	ANDE	Wed, Sep 3, 1997	2.92	2.98	2.92	2.96
379	NASDAQ	ANDE	Tue, Sep 2, 1997	2.92	2.96	2.92	2.92
378	NASDAQ	ANDE	Fri, Aug 29, 1997	2.94	2.94	2.92	2.92
377	NASDAQ	ANDE	Thu, Aug 28, 1997	2.92	2.94	2.92	2.94
376	NASDAQ	ANDE	Wed, Aug 27, 1997	2.88	2.94	2.88	2.94
375	NASDAQ	ANDE	Tue, Aug 26, 1997	2.88	2.88	2.88	2.88
374	NASDAQ	ANDE	Mon, Aug 25, 1997	2.88	2.90	2.88	2.88
373	NASDAQ	ANDE	Fri, Aug 22, 1997	2.83	2.85	2.83	2.85
372	NASDAQ	ANDE	Thu, Aug 21, 1997	2.83	2.88	2.83	2.88
371	NASDAQ	ANDE	Wed, Aug 20, 1997	2.85	2.85	2.83	2.83
370	NASDAQ	ANDE	Tue, Aug 19, 1997	2.85	2.85	2.83	2.85
369	NASDAQ	ANDE	Mon, Aug 18, 1997	2.79	2.85	2.79	2.83
368	NASDAQ	ANDE	Fri, Aug 15, 1997	2.83	2.85	2.79	2.79
367	NASDAQ	ANDE	Thu, Aug 14, 1997	2.79	2.88	2.79	2.83
366	NASDAQ	ANDE	Wed, Aug 13, 1997	2.79	2.85	2.79	2.83
365	NASDAQ	ANDE	Tue, Aug 12, 1997	2.88	2.88	2.75	2.79
364	NASDAQ	ANDE	Mon, Aug 11, 1997	2.83	2.83	2.75	2.81
363	NASDAQ	ANDE	Fri, Aug 8, 1997	2.75	2.83	2.75	2.83
362	NASDAQ	ANDE	Thu, Aug 7, 1997	2.79	2.79	2.75	2.75
361	NASDAQ	ANDE	Wed, Aug 6, 1997	2.75	2.83	2.71	2.79
360	NASDAQ	ANDE	Tue, Aug 5, 1997	2.67	2.83	2.58	2.79
359	NASDAQ	ANDE	Mon, Aug 4, 1997	2.71	2.71	2.67	2.67
358	NASDAQ	ANDE	Fri, Aug 1, 1997	2.79	2.83	2.79	2.83
357	NASDAQ	ANDE	Thu, Jul 31, 1997	2.79	2.79	2.79	2.79
356	NASDAQ	ANDE	Wed, Jul 30, 1997	2.92	2.92	2.79	2.79
355	NASDAQ	ANDE	Tue, Jul 29, 1997	2.92	2.92	2.92	2.92
354	NASDAQ	ANDE	Mon, Jul 28, 1997	2.92	2.92	2.88	2.88
353	NASDAQ	ANDE	Fri, Jul 25, 1997	2.88	2.88	2.88	2.88
352	NASDAQ	ANDE	Thu, Jul 24, 1997	2.92	2.92	2.88	2.88
351	NASDAQ	ANDE	Wed, Jul 23, 1997	2.92	2.92	2.88	2.88
350	NASDAQ	ANDE	Tue, Jul 22, 1997	2.96	2.96	2.88	2.88
349	NASDAQ	ANDE	Mon, Jul 21, 1997	2.88	2.92	2.88	2.88
348	NASDAQ	ANDE	Thu, Jul 17, 1997	2.88	2.88	2.88	2.88
347	NASDAQ	ANDE	Wed, Jul 16, 1997	2.88	3.00	2.88	2.96
346	NASDAQ	ANDE	Tue, Jul 15, 1997	2.88	3.00	2.88	3.00
345	NASDAQ	ANDE	Mon, Jul 14, 1997	3.00	3.00	2.88	2.88
344	NASDAQ	ANDE	Fri, Jul 11, 1997	2.96	2.96	2.96	2.96
343	NASDAQ	ANDE	Thu, Jul 10, 1997	3.00	3.00	2.96	2.96
342	NASDAQ	ANDE	Wed, Jul 9, 1997	2.96	3.00	2.96	2.96
341	NASDAQ	ANDE	Tue, Jul 8, 1997	2.96	3.00	2.96	3.00
340	NASDAQ	ANDE	Mon, Jul 7, 1997	2.96	2.96	2.96	2.96
339	NASDAQ	ANDE	Thu, Jul 3, 1997	2.96	2.96	2.96	2.96
338	NASDAQ	ANDE	Wed, Jul 2, 1997	2.96	2.96	2.96	2.96
337	NASDAQ	ANDE	Tue, Jul 1, 1997	2.96	2.96	2.96	2.96
336	NASDAQ	ANDE	Mon, Jun 30, 1997	2.98	3.00	2.96	2.96
335	NASDAQ	ANDE	Fri, Jun 27, 1997	3.00	3.00	2.96	3.00
334	NASDAQ	ANDE	Thu, Jun 26, 1997	2.96	2.98	2.96	2.98
333	NASDAQ	ANDE	Wed, Jun 25, 1997	2.96	3.00	2.96	2.98
332	NASDAQ	ANDE	Tue, Jun 24, 1997	2.96	2.96	2.96	2.96
331	NASDAQ	ANDE	Mon, Jun 23, 1997	2.96	3.04	2.96	3.00
330	NASDAQ	ANDE	Fri, Jun 20, 1997	2.96	3.00	2.96	2.96
329	NASDAQ	ANDE	Thu, Jun 19, 1997	2.96	3.04	2.96	3.00
328	NASDAQ	ANDE	Wed, Jun 18, 1997	3.04	3.04	3.04	3.04
327	NASDAQ	ANDE	Tue, Jun 17, 1997	2.96	3.04	2.96	3.04
326	NASDAQ	ANDE	Mon, Jun 16, 1997	2.96	3.04	2.96	3.00
325	NASDAQ	ANDE	Fri, Jun 13, 1997	2.98	3.00	2.96	2.96
324	NASDAQ	ANDE	Thu, Jun 12, 1997	2.96	3.00	2.96	3.00
323	NASDAQ	ANDE	Wed, Jun 11, 1997	2.96	2.96	2.96	2.96
322	NASDAQ	ANDE	Tue, Jun 10, 1997	2.96	3.04	2.96	2.96
321	NASDAQ	ANDE	Mon, Jun 9, 1997	2.96	3.04	2.96	3.04
320	NASDAQ	ANDE	Fri, Jun 6, 1997	2.96	3.04	2.96	3.00
319	NASDAQ	ANDE	Thu, Jun 5, 1997	2.98	3.00	2.96	3.00
318	NASDAQ	ANDE	Wed, Jun 4, 1997	2.96	3.00	2.96	3.00
317	NASDAQ	ANDE	Tue, Jun 3, 1997	2.96	3.04	2.96	3.04
316	NASDAQ	ANDE	Mon, Jun 2, 1997	2.96	3.00	2.96	2.96
315	NASDAQ	ANDE	Fri, May 30, 1997	2.96	3.00	2.96	3.00
314	NASDAQ	ANDE	Thu, May 29, 1997	3.00	3.04	2.96	3.04
313	NASDAQ	ANDE	Wed, May 28, 1997	2.96	3.00	2.96	3.00
312	NASDAQ	ANDE	Tue, May 27, 1997	2.96	3.00	2.96	3.00
311	NASDAQ	ANDE	Fri, May 23, 1997	2.92	2.92	2.92	2.92
310	NASDAQ	ANDE	Thu, May 22, 1997	2.96	3.02	2.92	3.02
309	NASDAQ	ANDE	Wed, May 21, 1997	2.92	2.92	2.92	2.92
308	NASDAQ	ANDE	Tue, May 20, 1997	3.00	3.00	2.92	2.92
307	NASDAQ	ANDE	Mon, May 19, 1997	2.88	2.92	2.88	2.92
306	NASDAQ	ANDE	Fri, May 16, 1997	2.88	2.96	2.88	2.88
305	NASDAQ	ANDE	Thu, May 15, 1997	2.92	2.96	2.92	2.92
304	NASDAQ	ANDE	Wed, May 14, 1997	3.00	3.00	2.88	2.92
303	NASDAQ	ANDE	Tue, May 13, 1997	2.92	2.98	2.88	2.98
302	NASDAQ	ANDE	Mon, May 12, 1997	3.00	3.04	2.92	3.00
301	NASDAQ	ANDE	Fri, May 9, 1997	3.08	3.08	3.04	3.04
300	NASDAQ	ANDE	Thu, May 8, 1997	3.04	3.04	3.04	3.04
299	NASDAQ	ANDE	Wed, May 7, 1997	3.04	3.06	3.04	3.04
298	NASDAQ	ANDE	Tue, May 6, 1997	3.04	3.13	3.04	3.04
297	NASDAQ	ANDE	Mon, May 5, 1997	2.96	3.17	2.92	3.15
296	NASDAQ	ANDE	Thu, May 1, 1997	2.92	3.04	2.92	2.92
295	NASDAQ	ANDE	Wed, Apr 30, 1997	3.04	3.04	3.04	3.04
294	NASDAQ	ANDE	Tue, Apr 29, 1997	3.04	3.04	2.88	2.88
293	NASDAQ	ANDE	Mon, Apr 28, 1997	2.88	2.92	2.88	2.92
292	NASDAQ	ANDE	Fri, Apr 25, 1997	2.92	3.00	2.92	3.00
291	NASDAQ	ANDE	Thu, Apr 24, 1997	2.92	2.92	2.88	2.88
290	NASDAQ	ANDE	Wed, Apr 23, 1997	2.88	2.88	2.88	2.88
289	NASDAQ	ANDE	Tue, Apr 22, 1997	2.88	2.88	2.88	2.88
288	NASDAQ	ANDE	Mon, Apr 21, 1997	2.88	2.98	2.88	2.92
287	NASDAQ	ANDE	Fri, Apr 18, 1997	2.88	3.00	2.88	2.88
286	NASDAQ	ANDE	Thu, Apr 17, 1997	2.88	2.92	2.88	2.92
285	NASDAQ	ANDE	Wed, Apr 16, 1997	2.96	3.00	2.88	2.88
284	NASDAQ	ANDE	Tue, Apr 15, 1997	2.92	3.00	2.88	2.88
283	NASDAQ	ANDE	Mon, Apr 14, 1997	2.96	3.00	2.96	2.96
282	NASDAQ	ANDE	Fri, Apr 11, 1997	2.96	3.00	2.96	3.00
281	NASDAQ	ANDE	Thu, Apr 10, 1997	2.96	3.00	2.96	2.96
280	NASDAQ	ANDE	Wed, Apr 9, 1997	2.96	3.00	2.94	3.00
279	NASDAQ	ANDE	Tue, Apr 8, 1997	2.96	2.96	2.96	2.96
278	NASDAQ	ANDE	Mon, Apr 7, 1997	2.96	2.96	2.96	2.96
277	NASDAQ	ANDE	Fri, Apr 4, 1997	2.96	3.00	2.96	2.96
276	NASDAQ	ANDE	Thu, Apr 3, 1997	2.96	3.00	2.96	2.96
275	NASDAQ	ANDE	Wed, Apr 2, 1997	3.00	3.02	2.96	2.96
274	NASDAQ	ANDE	Tue, Apr 1, 1997	3.00	3.08	3.00	3.00
273	NASDAQ	ANDE	Mon, Mar 31, 1997	3.00	3.13	3.00	3.08
272	NASDAQ	ANDE	Thu, Mar 27, 1997	3.13	3.13	3.13	3.13
271	NASDAQ	ANDE	Wed, Mar 26, 1997	3.06	3.13	3.02	3.13
270	NASDAQ	ANDE	Tue, Mar 25, 1997	3.08	3.13	3.04	3.08
269	NASDAQ	ANDE	Mon, Mar 24, 1997	3.13	3.13	3.08	3.13
268	NASDAQ	ANDE	Fri, Mar 21, 1997	3.13	3.13	3.13	3.13
267	NASDAQ	ANDE	Thu, Mar 20, 1997	3.13	3.17	3.13	3.13
266	NASDAQ	ANDE	Wed, Mar 19, 1997	3.13	3.17	3.13	3.13
265	NASDAQ	ANDE	Tue, Mar 18, 1997	3.17	3.17	3.15	3.15
264	NASDAQ	ANDE	Mon, Mar 17, 1997	3.13	3.13	3.13	3.13
263	NASDAQ	ANDE	Fri, Mar 14, 1997	3.13	3.15	3.13	3.15
262	NASDAQ	ANDE	Thu, Mar 13, 1997	3.13	3.15	3.13	3.15
261	NASDAQ	ANDE	Wed, Mar 12, 1997	3.13	3.17	3.13	3.15
260	NASDAQ	ANDE	Tue, Mar 11, 1997	3.13	3.17	3.13	3.17
259	NASDAQ	ANDE	Mon, Mar 10, 1997	3.13	3.17	3.13	3.13
258	NASDAQ	ANDE	Fri, Mar 7, 1997	3.17	3.17	3.15	3.17
257	NASDAQ	ANDE	Thu, Mar 6, 1997	3.13	3.17	3.13	3.17
256	NASDAQ	ANDE	Wed, Mar 5, 1997	3.21	3.21	3.08	3.17
255	NASDAQ	ANDE	Tue, Mar 4, 1997	3.13	3.13	3.08	3.08
254	NASDAQ	ANDE	Mon, Mar 3, 1997	3.13	3.13	3.08	3.13
253	NASDAQ	ANDE	Fri, Feb 28, 1997	3.13	3.13	3.08	3.13
252	NASDAQ	ANDE	Thu, Feb 27, 1997	3.13	3.13	3.04	3.08
251	NASDAQ	ANDE	Wed, Feb 26, 1997	3.13	3.13	3.08	3.13
250	NASDAQ	ANDE	Tue, Feb 25, 1997	3.13	3.13	3.00	3.13
249	NASDAQ	ANDE	Mon, Feb 24, 1997	3.00	3.13	3.00	3.13
248	NASDAQ	ANDE	Fri, Feb 21, 1997	3.04	3.04	3.00	3.04
247	NASDAQ	ANDE	Thu, Feb 20, 1997	3.08	3.08	3.04	3.04
246	NASDAQ	ANDE	Wed, Feb 19, 1997	3.06	3.06	3.04	3.04
245	NASDAQ	ANDE	Tue, Feb 18, 1997	3.08	3.08	3.04	3.06
244	NASDAQ	ANDE	Fri, Feb 14, 1997	3.04	3.04	3.04	3.04
243	NASDAQ	ANDE	Thu, Feb 13, 1997	3.04	3.08	3.04	3.08
242	NASDAQ	ANDE	Wed, Feb 12, 1997	3.08	3.08	3.04	3.04
241	NASDAQ	ANDE	Tue, Feb 11, 1997	3.04	3.08	3.04	3.08
240	NASDAQ	ANDE	Mon, Feb 10, 1997	3.00	3.04	3.00	3.04
239	NASDAQ	ANDE	Fri, Feb 7, 1997	3.00	3.00	3.00	3.00
238	NASDAQ	ANDE	Thu, Feb 6, 1997	3.00	3.08	3.00	3.08
237	NASDAQ	ANDE	Wed, Feb 5, 1997	3.08	3.08	3.00	3.08
236	NASDAQ	ANDE	Tue, Feb 4, 1997	3.00	3.04	3.00	3.00
235	NASDAQ	ANDE	Mon, Feb 3, 1997	3.00	3.04	3.00	3.00
234	NASDAQ	ANDE	Fri, Jan 31, 1997	3.00	3.00	3.00	3.00
233	NASDAQ	ANDE	Thu, Jan 30, 1997	3.00	3.04	3.00	3.04
232	NASDAQ	ANDE	Wed, Jan 29, 1997	3.00	3.08	3.00	3.00
231	NASDAQ	ANDE	Tue, Jan 28, 1997	3.06	3.06	3.00	3.00
230	NASDAQ	ANDE	Mon, Jan 27, 1997	3.08	3.08	3.00	3.04
229	NASDAQ	ANDE	Fri, Jan 24, 1997	3.08	3.08	3.00	3.04
228	NASDAQ	ANDE	Thu, Jan 23, 1997	3.00	3.08	3.00	3.00
227	NASDAQ	ANDE	Wed, Jan 22, 1997	3.00	3.08	3.00	3.00
226	NASDAQ	ANDE	Tue, Jan 21, 1997	2.96	2.96	2.96	2.96
225	NASDAQ	ANDE	Mon, Jan 20, 1997	2.92	3.00	2.92	2.96
224	NASDAQ	ANDE	Fri, Jan 17, 1997	2.92	3.00	2.92	2.92
223	NASDAQ	ANDE	Thu, Jan 16, 1997	3.00	3.04	2.98	2.98
222	NASDAQ	ANDE	Wed, Jan 15, 1997	2.92	2.92	2.92	2.92
221	NASDAQ	ANDE	Tue, Jan 14, 1997	3.00	3.04	2.98	3.04
220	NASDAQ	ANDE	Mon, Jan 13, 1997	2.88	3.00	2.88	3.00
219	NASDAQ	ANDE	Fri, Jan 10, 1997	2.96	2.96	2.88	2.96
218	NASDAQ	ANDE	Thu, Jan 9, 1997	2.96	2.96	2.92	2.92
217	NASDAQ	ANDE	Wed, Jan 8, 1997	2.96	2.96	2.88	2.96
216	NASDAQ	ANDE	Tue, Jan 7, 1997	3.00	3.00	2.88	2.96
215	NASDAQ	ANDE	Mon, Jan 6, 1997	3.00	3.00	3.00	3.00
214	NASDAQ	ANDE	Fri, Jan 3, 1997	3.04	3.04	2.92	2.92
213	NASDAQ	ANDE	Thu, Jan 2, 1997	3.00	3.04	2.92	2.96
212	NASDAQ	ANDE	Tue, Dec 31, 1996	2.92	3.04	2.92	3.04
211	NASDAQ	ANDE	Mon, Dec 30, 1996	2.96	3.04	2.88	2.96
210	NASDAQ	ANDE	Fri, Dec 27, 1996	2.96	2.96	2.88	2.96
209	NASDAQ	ANDE	Thu, Dec 26, 1996	2.96	3.04	2.88	2.96
208	NASDAQ	ANDE	Tue, Dec 24, 1996	2.96	3.04	2.96	3.04
207	NASDAQ	ANDE	Mon, Dec 23, 1996	2.96	3.08	2.96	2.96
206	NASDAQ	ANDE	Fri, Dec 20, 1996	2.96	3.08	2.96	3.08
205	NASDAQ	ANDE	Thu, Dec 19, 1996	3.13	3.13	2.96	2.96
204	NASDAQ	ANDE	Wed, Dec 18, 1996	3.00	3.00	2.92	3.00
203	NASDAQ	ANDE	Tue, Dec 17, 1996	2.88	2.96	2.88	2.92
202	NASDAQ	ANDE	Mon, Dec 16, 1996	2.88	2.96	2.88	2.88
201	NASDAQ	ANDE	Fri, Dec 13, 1996	2.88	2.88	2.79	2.88
200	NASDAQ	ANDE	Thu, Dec 12, 1996	2.88	2.88	2.71	2.88
199	NASDAQ	ANDE	Wed, Dec 11, 1996	2.63	2.92	2.58	2.71
198	NASDAQ	ANDE	Tue, Dec 10, 1996	2.67	2.67	2.54	2.67
197	NASDAQ	ANDE	Mon, Dec 9, 1996	2.50	2.67	2.50	2.54
196	NASDAQ	ANDE	Fri, Dec 6, 1996	2.50	2.58	2.50	2.54
195	NASDAQ	ANDE	Thu, Dec 5, 1996	2.50	2.58	2.50	2.58
194	NASDAQ	ANDE	Wed, Dec 4, 1996	2.54	2.58	2.50	2.58
193	NASDAQ	ANDE	Tue, Dec 3, 1996	2.42	2.58	2.42	2.50
192	NASDAQ	ANDE	Mon, Dec 2, 1996	2.50	2.50	2.42	2.46
191	NASDAQ	ANDE	Fri, Nov 29, 1996	2.50	2.50	2.42	2.42
190	NASDAQ	ANDE	Wed, Nov 27, 1996	2.50	2.50	2.42	2.42
189	NASDAQ	ANDE	Tue, Nov 26, 1996	2.50	2.58	2.50	2.50
188	NASDAQ	ANDE	Mon, Nov 25, 1996	2.67	2.67	2.50	2.50
187	NASDAQ	ANDE	Fri, Nov 22, 1996	2.67	2.67	2.54	2.56
186	NASDAQ	ANDE	Thu, Nov 21, 1996	2.67	2.75	2.54	2.58
185	NASDAQ	ANDE	Wed, Nov 20, 1996	2.67	2.67	2.67	2.67
184	NASDAQ	ANDE	Tue, Nov 19, 1996	2.79	2.79	2.75	2.79
183	NASDAQ	ANDE	Mon, Nov 18, 1996	2.79	2.79	2.71	2.71
182	NASDAQ	ANDE	Fri, Nov 15, 1996	2.79	2.79	2.79	2.79
181	NASDAQ	ANDE	Thu, Nov 14, 1996	2.71	2.79	2.71	2.79
180	NASDAQ	ANDE	Wed, Nov 13, 1996	2.71	2.79	2.71	2.71
179	NASDAQ	ANDE	Tue, Nov 12, 1996	2.71	2.75	2.71	2.71
178	NASDAQ	ANDE	Mon, Nov 11, 1996	2.71	2.71	2.71	2.71
177	NASDAQ	ANDE	Fri, Nov 8, 1996	2.92	2.92	2.75	2.83
176	NASDAQ	ANDE	Thu, Nov 7, 1996	2.92	2.92	2.83	2.83
175	NASDAQ	ANDE	Wed, Nov 6, 1996	3.04	3.04	2.92	2.92
174	NASDAQ	ANDE	Tue, Nov 5, 1996	2.96	3.04	2.96	2.96
173	NASDAQ	ANDE	Mon, Nov 4, 1996	2.96	2.96	2.96	2.96
172	NASDAQ	ANDE	Fri, Nov 1, 1996	3.00	3.04	2.96	3.04
171	NASDAQ	ANDE	Thu, Oct 31, 1996	3.00	3.00	3.00	3.00
170	NASDAQ	ANDE	Wed, Oct 30, 1996	3.00	3.00	3.00	3.00
169	NASDAQ	ANDE	Tue, Oct 29, 1996	3.04	3.04	3.00	3.00
168	NASDAQ	ANDE	Mon, Oct 28, 1996	3.04	3.04	2.96	2.96
167	NASDAQ	ANDE	Fri, Oct 25, 1996	2.96	2.96	2.96	2.96
166	NASDAQ	ANDE	Thu, Oct 24, 1996	3.08	3.08	3.00	3.04
165	NASDAQ	ANDE	Wed, Oct 23, 1996	2.96	3.08	2.96	3.04
164	NASDAQ	ANDE	Tue, Oct 22, 1996	3.00	3.08	3.00	3.04
163	NASDAQ	ANDE	Mon, Oct 21, 1996	3.00	3.00	3.00	3.00
162	NASDAQ	ANDE	Thu, Oct 17, 1996	3.00	3.17	3.00	3.00
161	NASDAQ	ANDE	Wed, Oct 16, 1996	3.00	3.17	3.00	3.17
160	NASDAQ	ANDE	Tue, Oct 15, 1996	3.00	3.13	3.00	3.13
159	NASDAQ	ANDE	Mon, Oct 14, 1996	3.00	3.00	3.00	3.00
158	NASDAQ	ANDE	Fri, Oct 11, 1996	2.92	3.00	2.92	2.96
157	NASDAQ	ANDE	Wed, Oct 9, 1996	2.88	2.88	2.88	2.88
156	NASDAQ	ANDE	Tue, Oct 8, 1996	2.92	3.00	2.88	2.88
155	NASDAQ	ANDE	Mon, Oct 7, 1996	2.83	2.92	2.83	2.83
154	NASDAQ	ANDE	Fri, Oct 4, 1996	3.00	3.00	2.83	2.92
153	NASDAQ	ANDE	Thu, Oct 3, 1996	2.92	2.96	2.83	2.92
152	NASDAQ	ANDE	Wed, Oct 2, 1996	2.92	2.92	2.67	2.92
151	NASDAQ	ANDE	Tue, Oct 1, 1996	2.92	2.92	2.67	2.92
150	NASDAQ	ANDE	Mon, Sep 30, 1996	2.67	2.92	2.67	2.92
149	NASDAQ	ANDE	Fri, Sep 27, 1996	2.92	2.92	2.75	2.83
148	NASDAQ	ANDE	Wed, Sep 25, 1996	2.92	2.92	2.92	2.92
147	NASDAQ	ANDE	Tue, Sep 24, 1996	2.83	2.92	2.67	2.67
146	NASDAQ	ANDE	Mon, Sep 23, 1996	2.75	2.92	2.67	2.92
145	NASDAQ	ANDE	Fri, Sep 20, 1996	2.96	3.00	2.83	3.00
144	NASDAQ	ANDE	Thu, Sep 19, 1996	3.00	3.00	2.75	2.96
143	NASDAQ	ANDE	Wed, Sep 18, 1996	2.83	2.83	2.83	2.83
142	NASDAQ	ANDE	Tue, Sep 17, 1996	3.00	3.00	3.00	3.00
141	NASDAQ	ANDE	Mon, Sep 16, 1996	2.75	3.00	2.75	3.00
140	NASDAQ	ANDE	Fri, Sep 13, 1996	3.00	3.00	2.75	2.75
139	NASDAQ	ANDE	Thu, Sep 12, 1996	3.00	3.00	2.92	2.92
138	NASDAQ	ANDE	Wed, Sep 11, 1996	3.00	3.00	3.00	3.00
137	NASDAQ	ANDE	Tue, Sep 10, 1996	2.92	3.00	2.75	3.00
136	NASDAQ	ANDE	Mon, Sep 9, 1996	2.92	2.96	2.88	2.88
135	NASDAQ	ANDE	Fri, Sep 6, 1996	2.96	3.04	2.92	3.00
134	NASDAQ	ANDE	Thu, Sep 5, 1996	3.00	3.08	2.92	3.08
133	NASDAQ	ANDE	Wed, Sep 4, 1996	2.92	3.00	2.92	3.00
132	NASDAQ	ANDE	Tue, Sep 3, 1996	2.92	3.08	2.92	3.00
131	NASDAQ	ANDE	Thu, Aug 29, 1996	2.92	2.92	2.92	2.92
130	NASDAQ	ANDE	Wed, Aug 28, 1996	2.96	3.08	2.96	3.08
129	NASDAQ	ANDE	Tue, Aug 27, 1996	3.08	3.08	2.92	2.92
128	NASDAQ	ANDE	Mon, Aug 26, 1996	2.92	3.17	2.92	3.08
127	NASDAQ	ANDE	Fri, Aug 23, 1996	3.17	3.17	2.92	2.92
126	NASDAQ	ANDE	Thu, Aug 22, 1996	3.00	3.17	2.92	3.17
125	NASDAQ	ANDE	Wed, Aug 21, 1996	2.92	3.17	2.92	3.17
124	NASDAQ	ANDE	Tue, Aug 20, 1996	3.17	3.17	2.92	3.00
123	NASDAQ	ANDE	Mon, Aug 19, 1996	3.17	3.17	3.17	3.17
122	NASDAQ	ANDE	Fri, Aug 16, 1996	2.92	3.04	2.92	3.00
121	NASDAQ	ANDE	Thu, Aug 15, 1996	2.92	3.17	2.92	2.92
120	NASDAQ	ANDE	Tue, Aug 13, 1996	3.00	3.17	2.92	3.00
119	NASDAQ	ANDE	Mon, Aug 12, 1996	3.17	3.17	2.92	3.00
118	NASDAQ	ANDE	Fri, Aug 9, 1996	2.92	3.17	2.92	3.00
117	NASDAQ	ANDE	Thu, Aug 8, 1996	2.92	3.17	2.92	2.92
116	NASDAQ	ANDE	Wed, Aug 7, 1996	3.17	3.17	2.92	3.17
115	NASDAQ	ANDE	Tue, Aug 6, 1996	2.92	3.17	2.92	3.17
114	NASDAQ	ANDE	Mon, Aug 5, 1996	3.17	3.17	2.92	3.00
113	NASDAQ	ANDE	Fri, Aug 2, 1996	3.13	3.17	2.92	2.92
112	NASDAQ	ANDE	Thu, Aug 1, 1996	3.00	3.08	2.92	2.92
111	NASDAQ	ANDE	Wed, Jul 31, 1996	3.00	3.04	2.83	3.04
110	NASDAQ	ANDE	Mon, Jul 29, 1996	2.83	3.17	2.83	3.00
109	NASDAQ	ANDE	Fri, Jul 26, 1996	3.17	3.17	3.08	3.08
108	NASDAQ	ANDE	Thu, Jul 25, 1996	3.17	3.17	2.83	3.17
107	NASDAQ	ANDE	Wed, Jul 24, 1996	3.00	3.17	3.00	3.00
106	NASDAQ	ANDE	Tue, Jul 23, 1996	3.17	3.17	3.00	3.08
105	NASDAQ	ANDE	Mon, Jul 22, 1996	3.00	3.08	3.00	3.04
104	NASDAQ	ANDE	Fri, Jul 19, 1996	3.00	3.17	3.00	3.13
103	NASDAQ	ANDE	Thu, Jul 18, 1996	3.17	3.17	3.04	3.17
102	NASDAQ	ANDE	Wed, Jul 17, 1996	3.17	3.17	3.04	3.04
101	NASDAQ	ANDE	Tue, Jul 16, 1996	3.00	3.17	3.00	3.00
100	NASDAQ	ANDE	Mon, Jul 15, 1996	3.17	3.17	2.92	3.17
99	NASDAQ	ANDE	Fri, Jul 12, 1996	3.17	3.17	3.17	3.17
98	NASDAQ	ANDE	Thu, Jul 11, 1996	3.17	3.17	2.92	3.00
97	NASDAQ	ANDE	Wed, Jul 10, 1996	3.17	3.17	2.92	2.96
96	NASDAQ	ANDE	Tue, Jul 9, 1996	3.17	3.17	2.92	3.00
95	NASDAQ	ANDE	Mon, Jul 8, 1996	3.08	3.17	2.92	3.17
94	NASDAQ	ANDE	Fri, Jul 5, 1996	3.00	3.08	3.00	3.08
93	NASDAQ	ANDE	Wed, Jul 3, 1996	3.00	3.00	3.00	3.00
92	NASDAQ	ANDE	Tue, Jul 2, 1996	3.17	3.17	3.00	3.17
91	NASDAQ	ANDE	Mon, Jul 1, 1996	3.00	3.13	3.00	3.13
90	NASDAQ	ANDE	Fri, Jun 28, 1996	3.00	3.17	3.00	3.00
89	NASDAQ	ANDE	Thu, Jun 27, 1996	3.17	3.17	3.00	3.00
88	NASDAQ	ANDE	Wed, Jun 26, 1996	3.00	3.17	3.00	3.17
87	NASDAQ	ANDE	Tue, Jun 25, 1996	2.92	3.17	2.92	2.92
86	NASDAQ	ANDE	Mon, Jun 24, 1996	3.17	3.17	2.96	3.17
85	NASDAQ	ANDE	Fri, Jun 21, 1996	3.17	3.17	2.92	2.92
84	NASDAQ	ANDE	Wed, Jun 19, 1996	3.17	3.17	2.92	3.17
83	NASDAQ	ANDE	Tue, Jun 18, 1996	3.17	3.17	2.92	3.17
82	NASDAQ	ANDE	Mon, Jun 17, 1996	3.25	3.25	3.25	3.25
81	NASDAQ	ANDE	Fri, Jun 14, 1996	3.17	3.25	3.17	3.25
80	NASDAQ	ANDE	Wed, Jun 12, 1996	3.33	3.33	3.17	3.17
79	NASDAQ	ANDE	Tue, Jun 11, 1996	3.33	3.33	3.17	3.33
78	NASDAQ	ANDE	Mon, Jun 10, 1996	3.17	3.33	3.17	3.33
77	NASDAQ	ANDE	Fri, Jun 7, 1996	3.33	3.33	3.17	3.17
76	NASDAQ	ANDE	Thu, Jun 6, 1996	3.17	3.42	3.17	3.42
75	NASDAQ	ANDE	Wed, Jun 5, 1996	3.42	3.42	3.42	3.42
74	NASDAQ	ANDE	Tue, Jun 4, 1996	3.42	3.42	3.17	3.17
73	NASDAQ	ANDE	Mon, Jun 3, 1996	3.42	3.42	3.17	3.33
72	NASDAQ	ANDE	Fri, May 31, 1996	3.42	3.42	3.17	3.33
71	NASDAQ	ANDE	Thu, May 30, 1996	3.42	3.42	3.17	3.42
70	NASDAQ	ANDE	Wed, May 29, 1996	3.33	3.42	3.08	3.42
69	NASDAQ	ANDE	Tue, May 28, 1996	3.33	3.33	3.17	3.33
68	NASDAQ	ANDE	Fri, May 24, 1996	3.17	3.33	3.08	3.33
67	NASDAQ	ANDE	Thu, May 23, 1996	3.33	3.33	3.21	3.33
66	NASDAQ	ANDE	Wed, May 22, 1996	3.33	3.33	3.33	3.33
65	NASDAQ	ANDE	Tue, May 21, 1996	3.33	3.33	3.08	3.17
64	NASDAQ	ANDE	Mon, May 20, 1996	3.08	3.33	3.08	3.33
63	NASDAQ	ANDE	Fri, May 17, 1996	3.25	3.33	3.08	3.33
62	NASDAQ	ANDE	Thu, May 16, 1996	3.00	3.25	3.00	3.08
61	NASDAQ	ANDE	Wed, May 15, 1996	3.25	3.25	3.00	3.25
60	NASDAQ	ANDE	Tue, May 14, 1996	3.17	3.25	2.92	3.25
59	NASDAQ	ANDE	Mon, May 13, 1996	3.42	3.42	2.92	3.08
58	NASDAQ	ANDE	Fri, May 10, 1996	3.50	3.50	3.25	3.33
57	NASDAQ	ANDE	Thu, May 9, 1996	3.46	3.50	3.46	3.50
56	NASDAQ	ANDE	Wed, May 8, 1996	3.49	3.50	3.42	3.42
55	NASDAQ	ANDE	Tue, May 7, 1996	3.42	3.58	3.42	3.46
54	NASDAQ	ANDE	Mon, May 6, 1996	3.58	3.58	3.50	3.58
53	NASDAQ	ANDE	Fri, May 3, 1996	3.42	3.58	3.42	3.58
52	NASDAQ	ANDE	Thu, May 2, 1996	3.42	3.58	3.42	3.58
51	NASDAQ	ANDE	Wed, May 1, 1996	3.58	3.58	3.49	3.58
50	NASDAQ	ANDE	Tue, Apr 30, 1996	3.58	3.58	3.50	3.50
49	NASDAQ	ANDE	Mon, Apr 29, 1996	3.58	3.58	3.58	3.58
48	NASDAQ	ANDE	Fri, Apr 26, 1996	3.42	3.58	3.42	3.58
47	NASDAQ	ANDE	Thu, Apr 25, 1996	3.42	3.50	3.42	3.50
46	NASDAQ	ANDE	Wed, Apr 24, 1996	3.58	3.58	3.42	3.42
45	NASDAQ	ANDE	Tue, Apr 23, 1996	3.42	3.58	3.42	3.58
44	NASDAQ	ANDE	Mon, Apr 22, 1996	3.58	3.58	3.42	3.42
43	NASDAQ	ANDE	Fri, Apr 19, 1996	3.58	3.58	3.50	3.50
42	NASDAQ	ANDE	Thu, Apr 18, 1996	3.58	3.58	3.58	3.58
41	NASDAQ	ANDE	Wed, Apr 17, 1996	3.42	3.58	3.42	3.58
40	NASDAQ	ANDE	Tue, Apr 16, 1996	3.58	3.58	3.42	3.46
39	NASDAQ	ANDE	Mon, Apr 15, 1996	3.42	3.58	3.42	3.58
38	NASDAQ	ANDE	Fri, Apr 12, 1996	3.50	3.50	3.42	3.42
37	NASDAQ	ANDE	Thu, Apr 11, 1996	3.50	3.50	3.42	3.42
36	NASDAQ	ANDE	Wed, Apr 10, 1996	3.58	3.58	3.42	3.42
35	NASDAQ	ANDE	Tue, Apr 9, 1996	3.42	3.58	3.42	3.58
34	NASDAQ	ANDE	Mon, Apr 8, 1996	3.50	3.58	3.42	3.58
33	NASDAQ	ANDE	Thu, Apr 4, 1996	3.58	3.67	3.58	3.67
32	NASDAQ	ANDE	Wed, Apr 3, 1996	3.67	3.67	3.58	3.58
31	NASDAQ	ANDE	Tue, Apr 2, 1996	3.67	3.67	3.67	3.67
30	NASDAQ	ANDE	Mon, Apr 1, 1996	3.67	3.67	3.58	3.60
29	NASDAQ	ANDE	Fri, Mar 29, 1996	3.67	3.67	3.67	3.67
28	NASDAQ	ANDE	Thu, Mar 28, 1996	3.67	3.67	3.67	3.67
27	NASDAQ	ANDE	Wed, Mar 27, 1996	3.79	3.79	3.67	3.71
26	NASDAQ	ANDE	Tue, Mar 26, 1996	3.88	3.88	3.67	3.79
25	NASDAQ	ANDE	Mon, Mar 25, 1996	3.83	3.96	3.83	3.88
24	NASDAQ	ANDE	Fri, Mar 22, 1996	3.88	3.96	3.83	3.96
23	NASDAQ	ANDE	Thu, Mar 21, 1996	3.96	3.96	3.83	3.96
22	NASDAQ	ANDE	Wed, Mar 20, 1996	4.00	4.00	3.96	3.96
21	NASDAQ	ANDE	Tue, Mar 19, 1996	4.00	4.00	3.83	3.83
20	NASDAQ	ANDE	Mon, Mar 18, 1996	3.75	4.00	3.75	4.00
19	NASDAQ	ANDE	Fri, Mar 15, 1996	3.75	4.00	3.75	4.00
18	NASDAQ	ANDE	Thu, Mar 14, 1996	4.00	4.00	4.00	4.00
17	NASDAQ	ANDE	Wed, Mar 13, 1996	3.92	4.00	3.75	4.00
16	NASDAQ	ANDE	Tue, Mar 12, 1996	3.92	3.92	3.75	3.92
15	NASDAQ	ANDE	Mon, Mar 11, 1996	3.92	3.92	3.75	3.92
14	NASDAQ	ANDE	Fri, Mar 8, 1996	3.92	3.92	3.67	3.92
13	NASDAQ	ANDE	Thu, Mar 7, 1996	3.92	3.92	3.67	3.67
12	NASDAQ	ANDE	Wed, Mar 6, 1996	3.83	3.92	3.67	3.92
11	NASDAQ	ANDE	Tue, Mar 5, 1996	3.83	3.83	3.67	3.83
10	NASDAQ	ANDE	Mon, Mar 4, 1996	3.83	3.83	3.67	3.83
9	NASDAQ	ANDE	Fri, Mar 1, 1996	3.83	3.83	3.67	3.71
8	NASDAQ	ANDE	Thu, Feb 29, 1996	3.83	3.83	3.67	3.83
7	NASDAQ	ANDE	Wed, Feb 28, 1996	3.83	3.83	3.50	3.83
6	NASDAQ	ANDE	Tue, Feb 27, 1996	3.33	3.75	3.25	3.67
5	NASDAQ	ANDE	Mon, Feb 26, 1996	4.00	4.17	3.33	3.50
4	NASDAQ	ANDE	Fri, Feb 23, 1996	4.92	4.92	3.75	4.17
3	NASDAQ	ANDE	Thu, Feb 22, 1996	5.25	5.25	4.50	4.83
2	NASDAQ	ANDE	Wed, Feb 21, 1996	5.25	5.25	4.75	5.25
1	NASDAQ	ANDE	Tue, Feb 20, 1996	5.00	5.88	4.98	5.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Andersons Inc NASDAQ:ANDE 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