Alpha & Omega Semiconductor Ltd NASDAQ:AOSL Historical Prices

Below are the 3484 trading days of historical prices for AOSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3484	NASDAQ	AOSL	Fri, Mar 1, 2024	22.05	22.96	21.94	22.86
3483	NASDAQ	AOSL	Thu, Feb 29, 2024	22.15	22.30	21.59	21.90
3482	NASDAQ	AOSL	Wed, Feb 28, 2024	21.68	22.01	21.61	21.66
3481	NASDAQ	AOSL	Tue, Feb 27, 2024	22.36	22.68	21.97	22.00
3480	NASDAQ	AOSL	Mon, Feb 26, 2024	21.81	22.39	21.81	22.19
3479	NASDAQ	AOSL	Fri, Feb 23, 2024	21.80	22.07	21.59	21.81
3478	NASDAQ	AOSL	Thu, Feb 22, 2024	22.09	22.23	21.89	22.09
3477	NASDAQ	AOSL	Wed, Feb 21, 2024	22.20	22.24	21.75	22.11
3476	NASDAQ	AOSL	Tue, Feb 20, 2024	22.07	22.59	21.79	22.23
3475	NASDAQ	AOSL	Fri, Feb 16, 2024	22.88	23.00	22.35	22.41
3474	NASDAQ	AOSL	Thu, Feb 15, 2024	23.29	23.43	22.73	22.97
3473	NASDAQ	AOSL	Wed, Feb 14, 2024	22.75	23.06	22.41	22.89
3472	NASDAQ	AOSL	Tue, Feb 13, 2024	22.79	23.10	22.08	22.23
3471	NASDAQ	AOSL	Mon, Feb 12, 2024	23.60	24.02	23.52	23.65
3470	NASDAQ	AOSL	Fri, Feb 9, 2024	22.54	23.67	22.48	23.47
3469	NASDAQ	AOSL	Thu, Feb 8, 2024	22.81	23.25	22.25	22.50
3468	NASDAQ	AOSL	Wed, Feb 7, 2024	23.55	24.42	21.37	23.00
3467	NASDAQ	AOSL	Tue, Feb 6, 2024	25.90	25.97	25.31	25.74
3466	NASDAQ	AOSL	Mon, Feb 5, 2024	25.07	26.18	24.83	26.07
3465	NASDAQ	AOSL	Fri, Feb 2, 2024	25.53	25.82	25.22	25.23
3464	NASDAQ	AOSL	Thu, Feb 1, 2024	25.81	25.95	25.48	25.89
3463	NASDAQ	AOSL	Wed, Jan 31, 2024	26.16	26.80	25.62	25.66
3462	NASDAQ	AOSL	Tue, Jan 30, 2024	27.31	27.74	26.42	26.42
3461	NASDAQ	AOSL	Mon, Jan 29, 2024	26.70	27.58	26.38	27.57
3460	NASDAQ	AOSL	Fri, Jan 26, 2024	27.95	27.95	26.48	26.80
3459	NASDAQ	AOSL	Thu, Jan 25, 2024	28.49	28.49	27.46	27.97
3458	NASDAQ	AOSL	Wed, Jan 24, 2024	29.11	29.11	27.83	28.10
3457	NASDAQ	AOSL	Tue, Jan 23, 2024	28.58	28.79	28.32	28.71
3456	NASDAQ	AOSL	Mon, Jan 22, 2024	28.00	28.50	27.79	28.17
3455	NASDAQ	AOSL	Fri, Jan 19, 2024	27.34	27.62	26.61	27.54
3454	NASDAQ	AOSL	Thu, Jan 18, 2024	26.68	27.31	26.45	27.23
3453	NASDAQ	AOSL	Wed, Jan 17, 2024	25.64	26.33	25.45	26.25
3452	NASDAQ	AOSL	Tue, Jan 16, 2024	26.16	26.34	25.94	26.16
3451	NASDAQ	AOSL	Fri, Jan 12, 2024	26.79	26.87	26.40	26.43
3450	NASDAQ	AOSL	Thu, Jan 11, 2024	26.39	26.71	26.17	26.54
3449	NASDAQ	AOSL	Wed, Jan 10, 2024	26.37	26.39	25.56	26.12
3448	NASDAQ	AOSL	Tue, Jan 9, 2024	26.16	26.69	25.86	26.48
3447	NASDAQ	AOSL	Mon, Jan 8, 2024	26.31	27.06	26.23	26.74
3446	NASDAQ	AOSL	Fri, Jan 5, 2024	26.62	27.46	26.05	26.31
3445	NASDAQ	AOSL	Thu, Jan 4, 2024	28.19	28.21	26.62	26.67
3444	NASDAQ	AOSL	Wed, Jan 3, 2024	26.99	28.38	26.52	28.21
3443	NASDAQ	AOSL	Tue, Jan 2, 2024	26.66	28.60	26.39	27.38
3442	NASDAQ	AOSL	Fri, Dec 29, 2023	26.43	26.82	25.89	26.06
3441	NASDAQ	AOSL	Thu, Dec 28, 2023	26.39	26.73	26.05	26.55
3440	NASDAQ	AOSL	Wed, Dec 27, 2023	26.57	26.80	26.32	26.50
3439	NASDAQ	AOSL	Tue, Dec 26, 2023	25.78	26.62	25.78	26.45
3438	NASDAQ	AOSL	Fri, Dec 22, 2023	25.93	26.30	25.58	25.77
3437	NASDAQ	AOSL	Thu, Dec 21, 2023	25.53	26.01	25.34	25.65
3436	NASDAQ	AOSL	Wed, Dec 20, 2023	25.05	26.50	24.87	25.08
3435	NASDAQ	AOSL	Tue, Dec 19, 2023	24.83	25.43	24.72	25.16
3434	NASDAQ	AOSL	Mon, Dec 18, 2023	25.15	25.15	24.59	24.75
3433	NASDAQ	AOSL	Fri, Dec 15, 2023	25.80	25.86	24.82	24.87
3432	NASDAQ	AOSL	Thu, Dec 14, 2023	24.79	25.58	24.79	25.42
3431	NASDAQ	AOSL	Wed, Dec 13, 2023	23.26	24.44	23.08	24.40
3430	NASDAQ	AOSL	Tue, Dec 12, 2023	23.03	23.63	22.88	23.46
3429	NASDAQ	AOSL	Mon, Dec 11, 2023	22.70	23.19	22.70	23.02
3428	NASDAQ	AOSL	Fri, Dec 8, 2023	22.47	23.08	22.37	22.72
3427	NASDAQ	AOSL	Thu, Dec 7, 2023	22.17	22.70	21.92	22.61
3426	NASDAQ	AOSL	Wed, Dec 6, 2023	21.99	22.50	21.83	21.95
3425	NASDAQ	AOSL	Tue, Dec 5, 2023	22.07	22.33	21.62	21.68
3424	NASDAQ	AOSL	Mon, Dec 4, 2023	21.70	22.25	21.58	22.23
3423	NASDAQ	AOSL	Fri, Dec 1, 2023	21.30	21.99	21.08	21.74
3422	NASDAQ	AOSL	Thu, Nov 30, 2023	22.00	22.00	21.27	21.39
3421	NASDAQ	AOSL	Wed, Nov 29, 2023	21.88	22.67	21.66	21.87
3420	NASDAQ	AOSL	Tue, Nov 28, 2023	21.63	21.81	21.21	21.50
3419	NASDAQ	AOSL	Mon, Nov 27, 2023	22.20	22.28	21.58	21.63
3418	NASDAQ	AOSL	Fri, Nov 24, 2023	21.81	22.26	21.81	22.20
3417	NASDAQ	AOSL	Wed, Nov 22, 2023	22.08	22.40	21.76	21.99
3416	NASDAQ	AOSL	Tue, Nov 21, 2023	22.20	22.20	21.71	21.81
3415	NASDAQ	AOSL	Mon, Nov 20, 2023	22.53	22.84	22.25	22.48
3414	NASDAQ	AOSL	Fri, Nov 17, 2023	22.34	22.46	21.93	22.42
3413	NASDAQ	AOSL	Thu, Nov 16, 2023	22.38	22.38	21.85	22.06
3412	NASDAQ	AOSL	Wed, Nov 15, 2023	22.63	23.25	22.44	22.53
3411	NASDAQ	AOSL	Tue, Nov 14, 2023	21.63	22.78	21.60	22.70
3410	NASDAQ	AOSL	Mon, Nov 13, 2023	20.85	21.02	20.64	20.95
3409	NASDAQ	AOSL	Fri, Nov 10, 2023	20.56	21.23	20.03	20.98
3408	NASDAQ	AOSL	Thu, Nov 9, 2023	21.53	21.83	20.41	20.45
3407	NASDAQ	AOSL	Wed, Nov 8, 2023	21.48	21.78	20.86	21.21
3406	NASDAQ	AOSL	Tue, Nov 7, 2023	24.79	24.79	21.25	21.53
3405	NASDAQ	AOSL	Mon, Nov 6, 2023	25.87	25.87	25.11	25.44
3404	NASDAQ	AOSL	Fri, Nov 3, 2023	25.23	26.09	25.23	25.81
3403	NASDAQ	AOSL	Thu, Nov 2, 2023	24.34	24.91	24.07	24.85
3402	NASDAQ	AOSL	Wed, Nov 1, 2023	23.64	23.77	23.03	23.76
3401	NASDAQ	AOSL	Tue, Oct 31, 2023	23.51	23.95	23.23	23.72
3400	NASDAQ	AOSL	Mon, Oct 30, 2023	24.12	24.12	22.73	23.47
3399	NASDAQ	AOSL	Fri, Oct 27, 2023	24.83	24.83	23.84	24.01
3398	NASDAQ	AOSL	Thu, Oct 26, 2023	25.04	25.28	24.57	24.71
3397	NASDAQ	AOSL	Wed, Oct 25, 2023	25.46	25.46	24.79	25.02
3396	NASDAQ	AOSL	Tue, Oct 24, 2023	25.57	25.92	25.36	25.85
3395	NASDAQ	AOSL	Mon, Oct 23, 2023	25.91	26.00	25.26	25.42
3394	NASDAQ	AOSL	Fri, Oct 20, 2023	26.86	27.14	25.93	26.11
3393	NASDAQ	AOSL	Thu, Oct 19, 2023	27.26	28.14	26.66	26.73
3392	NASDAQ	AOSL	Wed, Oct 18, 2023	27.69	27.86	26.88	26.93
3391	NASDAQ	AOSL	Tue, Oct 17, 2023	27.76	28.66	27.23	28.24
3390	NASDAQ	AOSL	Mon, Oct 16, 2023	27.37	28.20	27.16	28.16
3389	NASDAQ	AOSL	Fri, Oct 13, 2023	29.21	29.52	27.13	27.37
3388	NASDAQ	AOSL	Thu, Oct 12, 2023	29.66	29.79	29.16	29.35
3387	NASDAQ	AOSL	Wed, Oct 11, 2023	29.61	29.86	29.41	29.82
3386	NASDAQ	AOSL	Tue, Oct 10, 2023	29.17	29.97	29.02	29.59
3385	NASDAQ	AOSL	Mon, Oct 9, 2023	29.00	29.26	28.67	29.03
3384	NASDAQ	AOSL	Fri, Oct 6, 2023	28.93	29.60	28.68	29.47
3383	NASDAQ	AOSL	Thu, Oct 5, 2023	29.13	29.13	28.47	28.99
3382	NASDAQ	AOSL	Wed, Oct 4, 2023	29.28	29.47	28.95	29.03
3381	NASDAQ	AOSL	Tue, Oct 3, 2023	29.56	29.85	29.06	29.18
3380	NASDAQ	AOSL	Mon, Oct 2, 2023	29.87	30.49	29.45	29.69
3379	NASDAQ	AOSL	Fri, Sep 29, 2023	29.93	30.21	29.57	29.84
3378	NASDAQ	AOSL	Thu, Sep 28, 2023	28.79	29.86	28.79	29.68
3377	NASDAQ	AOSL	Wed, Sep 27, 2023	28.70	29.15	28.44	28.79
3376	NASDAQ	AOSL	Tue, Sep 26, 2023	29.11	29.32	28.40	28.41
3375	NASDAQ	AOSL	Mon, Sep 25, 2023	29.34	30.14	29.06	29.44
3374	NASDAQ	AOSL	Fri, Sep 22, 2023	28.85	29.72	28.85	29.63
3373	NASDAQ	AOSL	Thu, Sep 21, 2023	28.25	28.84	28.05	28.58
3372	NASDAQ	AOSL	Wed, Sep 20, 2023	29.35	29.50	28.57	28.57
3371	NASDAQ	AOSL	Tue, Sep 19, 2023	29.19	29.61	28.91	29.28
3370	NASDAQ	AOSL	Mon, Sep 18, 2023	29.34	29.77	29.25	29.48
3369	NASDAQ	AOSL	Fri, Sep 15, 2023	29.96	29.96	29.44	29.52
3368	NASDAQ	AOSL	Thu, Sep 14, 2023	29.52	30.14	29.28	30.03
3367	NASDAQ	AOSL	Wed, Sep 13, 2023	29.25	29.71	28.82	29.12
3366	NASDAQ	AOSL	Tue, Sep 12, 2023	28.90	29.54	28.81	29.12
3365	NASDAQ	AOSL	Mon, Sep 11, 2023	29.08	29.08	29.08	29.08
3364	NASDAQ	AOSL	Fri, Sep 8, 2023	29.23	29.68	28.89	29.39
3363	NASDAQ	AOSL	Thu, Sep 7, 2023	30.80	30.91	28.82	29.21
3362	NASDAQ	AOSL	Wed, Sep 6, 2023	31.43	31.86	31.17	31.39
3361	NASDAQ	AOSL	Tue, Sep 5, 2023	31.34	31.57	30.84	31.41
3360	NASDAQ	AOSL	Fri, Sep 1, 2023	31.01	31.92	31.01	31.71
3359	NASDAQ	AOSL	Thu, Aug 31, 2023	31.18	31.70	31.18	31.55
3358	NASDAQ	AOSL	Wed, Aug 30, 2023	30.91	31.65	30.63	31.18
3357	NASDAQ	AOSL	Tue, Aug 29, 2023	29.91	31.28	29.90	31.08
3356	NASDAQ	AOSL	Mon, Aug 28, 2023	30.30	30.67	29.91	30.02
3355	NASDAQ	AOSL	Fri, Aug 25, 2023	30.24	30.39	29.78	30.14
3354	NASDAQ	AOSL	Thu, Aug 24, 2023	31.23	31.23	30.18	30.22
3353	NASDAQ	AOSL	Wed, Aug 23, 2023	30.63	31.24	30.47	31.06
3352	NASDAQ	AOSL	Tue, Aug 22, 2023	31.53	31.61	30.28	30.73
3351	NASDAQ	AOSL	Mon, Aug 21, 2023	30.98	31.54	30.62	31.22
3350	NASDAQ	AOSL	Fri, Aug 18, 2023	30.53	31.23	30.27	30.99
3349	NASDAQ	AOSL	Thu, Aug 17, 2023	31.67	31.75	30.53	30.57
3348	NASDAQ	AOSL	Wed, Aug 16, 2023	32.17	32.26	31.51	31.71
3347	NASDAQ	AOSL	Tue, Aug 15, 2023	32.77	32.88	32.29	32.33
3346	NASDAQ	AOSL	Mon, Aug 14, 2023	32.37	33.07	32.11	32.80
3345	NASDAQ	AOSL	Fri, Aug 11, 2023	34.08	34.34	32.17	32.47
3344	NASDAQ	AOSL	Thu, Aug 10, 2023	34.12	35.40	33.39	34.30
3343	NASDAQ	AOSL	Wed, Aug 9, 2023	33.30	33.30	31.52	31.82
3342	NASDAQ	AOSL	Tue, Aug 8, 2023	33.00	33.74	32.85	33.56
3341	NASDAQ	AOSL	Mon, Aug 7, 2023	33.44	33.73	32.83	33.50
3340	NASDAQ	AOSL	Fri, Aug 4, 2023	32.30	33.64	32.24	33.26
3339	NASDAQ	AOSL	Thu, Aug 3, 2023	31.93	33.16	31.90	32.47
3338	NASDAQ	AOSL	Wed, Aug 2, 2023	32.29	32.55	32.04	32.38
3337	NASDAQ	AOSL	Tue, Aug 1, 2023	32.54	32.78	32.25	32.73
3336	NASDAQ	AOSL	Mon, Jul 31, 2023	31.57	32.93	31.57	32.88
3335	NASDAQ	AOSL	Fri, Jul 28, 2023	31.38	32.11	31.24	31.45
3334	NASDAQ	AOSL	Thu, Jul 27, 2023	30.97	31.37	30.70	30.88
3333	NASDAQ	AOSL	Wed, Jul 26, 2023	30.75	31.01	30.23	30.45
3332	NASDAQ	AOSL	Tue, Jul 25, 2023	30.80	31.61	30.80	31.01
3331	NASDAQ	AOSL	Mon, Jul 24, 2023	31.21	31.45	30.75	30.81
3330	NASDAQ	AOSL	Fri, Jul 21, 2023	31.70	31.74	30.88	31.28
3329	NASDAQ	AOSL	Thu, Jul 20, 2023	32.17	32.17	30.79	31.27
3328	NASDAQ	AOSL	Wed, Jul 19, 2023	32.40	32.63	32.23	32.54
3327	NASDAQ	AOSL	Tue, Jul 18, 2023	32.63	32.95	32.36	32.44
3326	NASDAQ	AOSL	Mon, Jul 17, 2023	32.04	32.99	31.92	32.75
3325	NASDAQ	AOSL	Fri, Jul 14, 2023	32.46	32.72	31.88	32.02
3324	NASDAQ	AOSL	Thu, Jul 13, 2023	32.24	32.72	32.00	32.60
3323	NASDAQ	AOSL	Wed, Jul 12, 2023	32.23	32.36	31.91	32.18
3322	NASDAQ	AOSL	Tue, Jul 11, 2023	31.61	31.85	31.10	31.75
3321	NASDAQ	AOSL	Mon, Jul 10, 2023	31.46	31.97	31.01	31.52
3320	NASDAQ	AOSL	Fri, Jul 7, 2023	31.49	31.99	31.35	31.43
3319	NASDAQ	AOSL	Thu, Jul 6, 2023	31.33	31.64	30.98	31.37
3318	NASDAQ	AOSL	Wed, Jul 5, 2023	32.59	32.69	31.85	31.88
3317	NASDAQ	AOSL	Mon, Jul 3, 2023	32.80	33.15	32.06	32.87
3316	NASDAQ	AOSL	Fri, Jun 30, 2023	32.80	33.02	32.52	32.80
3315	NASDAQ	AOSL	Thu, Jun 29, 2023	32.23	32.53	31.78	32.48
3314	NASDAQ	AOSL	Wed, Jun 28, 2023	31.29	32.17	31.06	32.00
3313	NASDAQ	AOSL	Tue, Jun 27, 2023	31.15	31.70	29.98	31.66
3312	NASDAQ	AOSL	Mon, Jun 26, 2023	29.93	31.80	29.93	31.22
3311	NASDAQ	AOSL	Fri, Jun 23, 2023	30.13	30.41	29.70	29.91
3310	NASDAQ	AOSL	Thu, Jun 22, 2023	30.40	30.91	30.21	30.87
3309	NASDAQ	AOSL	Wed, Jun 21, 2023	31.31	31.84	30.51	30.61
3308	NASDAQ	AOSL	Tue, Jun 20, 2023	29.29	31.48	29.19	31.38
3307	NASDAQ	AOSL	Fri, Jun 16, 2023	29.48	29.48	28.60	29.33
3306	NASDAQ	AOSL	Thu, Jun 15, 2023	28.51	29.14	28.28	29.13
3305	NASDAQ	AOSL	Wed, Jun 14, 2023	29.69	29.78	28.59	28.79
3304	NASDAQ	AOSL	Tue, Jun 13, 2023	30.25	30.26	29.26	29.69
3303	NASDAQ	AOSL	Mon, Jun 12, 2023	29.25	29.95	29.19	29.64
3302	NASDAQ	AOSL	Fri, Jun 9, 2023	29.73	29.93	28.99	29.10
3301	NASDAQ	AOSL	Thu, Jun 8, 2023	29.56	29.76	29.05	29.51
3300	NASDAQ	AOSL	Wed, Jun 7, 2023	28.64	29.98	28.64	29.42
3299	NASDAQ	AOSL	Tue, Jun 6, 2023	27.12	28.68	27.12	28.36
3298	NASDAQ	AOSL	Mon, Jun 5, 2023	28.32	28.32	27.20	27.37
3297	NASDAQ	AOSL	Fri, Jun 2, 2023	28.37	28.78	28.00	28.66
3296	NASDAQ	AOSL	Thu, Jun 1, 2023	27.70	28.25	27.30	27.88
3295	NASDAQ	AOSL	Wed, May 31, 2023	27.53	28.07	27.27	27.69
3294	NASDAQ	AOSL	Tue, May 30, 2023	29.18	29.24	27.79	28.01
3293	NASDAQ	AOSL	Fri, May 26, 2023	27.45	28.99	27.45	28.72
3292	NASDAQ	AOSL	Thu, May 25, 2023	26.99	27.56	26.48	27.32
3291	NASDAQ	AOSL	Wed, May 24, 2023	26.75	26.82	26.02	26.47
3290	NASDAQ	AOSL	Tue, May 23, 2023	27.56	27.80	27.23	27.25
3289	NASDAQ	AOSL	Mon, May 22, 2023	26.98	27.76	26.76	27.66
3288	NASDAQ	AOSL	Fri, May 19, 2023	27.00	27.20	26.54	27.15
3287	NASDAQ	AOSL	Thu, May 18, 2023	26.02	26.92	25.96	26.84
3286	NASDAQ	AOSL	Wed, May 17, 2023	24.82	26.20	24.58	25.87
3285	NASDAQ	AOSL	Tue, May 16, 2023	24.40	24.81	24.15	24.67
3284	NASDAQ	AOSL	Mon, May 15, 2023	24.15	24.64	23.91	24.49
3283	NASDAQ	AOSL	Fri, May 12, 2023	24.16	24.46	23.65	24.07
3282	NASDAQ	AOSL	Thu, May 11, 2023	23.86	24.05	23.42	24.02
3281	NASDAQ	AOSL	Wed, May 10, 2023	23.97	24.27	23.79	24.08
3280	NASDAQ	AOSL	Tue, May 9, 2023	23.66	23.88	23.03	23.45
3279	NASDAQ	AOSL	Mon, May 8, 2023	24.04	24.59	23.64	24.00
3278	NASDAQ	AOSL	Fri, May 5, 2023	22.63	24.18	20.64	24.10
3277	NASDAQ	AOSL	Thu, May 4, 2023	24.04	24.24	23.05	23.36
3276	NASDAQ	AOSL	Wed, May 3, 2023	23.90	24.60	23.77	24.19
3275	NASDAQ	AOSL	Tue, May 2, 2023	24.39	24.88	23.94	23.98
3274	NASDAQ	AOSL	Mon, May 1, 2023	23.83	24.59	23.83	24.42
3273	NASDAQ	AOSL	Fri, Apr 28, 2023	23.55	23.99	23.24	23.88
3272	NASDAQ	AOSL	Thu, Apr 27, 2023	23.56	23.59	22.63	23.51
3271	NASDAQ	AOSL	Wed, Apr 26, 2023	23.83	23.93	23.26	23.56
3270	NASDAQ	AOSL	Tue, Apr 25, 2023	24.71	24.72	23.32	23.38
3269	NASDAQ	AOSL	Mon, Apr 24, 2023	24.67	25.05	24.48	24.86
3268	NASDAQ	AOSL	Fri, Apr 21, 2023	24.69	24.82	24.34	24.76
3267	NASDAQ	AOSL	Thu, Apr 20, 2023	24.45	25.21	24.42	24.83
3266	NASDAQ	AOSL	Wed, Apr 19, 2023	25.15	25.19	24.58	24.80
3265	NASDAQ	AOSL	Tue, Apr 18, 2023	26.22	26.40	25.37	25.76
3264	NASDAQ	AOSL	Mon, Apr 17, 2023	25.35	26.08	25.17	26.04
3263	NASDAQ	AOSL	Fri, Apr 14, 2023	25.66	25.93	25.20	25.55
3262	NASDAQ	AOSL	Thu, Apr 13, 2023	25.25	25.73	25.00	25.60
3261	NASDAQ	AOSL	Wed, Apr 12, 2023	26.37	26.37	25.12	25.18
3260	NASDAQ	AOSL	Tue, Apr 11, 2023	26.05	26.42	25.75	25.97
3259	NASDAQ	AOSL	Mon, Apr 10, 2023	25.07	25.84	24.93	25.76
3258	NASDAQ	AOSL	Thu, Apr 6, 2023	25.11	25.55	24.87	25.16
3257	NASDAQ	AOSL	Wed, Apr 5, 2023	25.32	25.37	25.00	25.29
3256	NASDAQ	AOSL	Tue, Apr 4, 2023	26.84	26.84	25.46	25.58
3255	NASDAQ	AOSL	Mon, Apr 3, 2023	26.90	27.08	26.07	26.69
3254	NASDAQ	AOSL	Fri, Mar 31, 2023	26.72	27.26	26.60	26.95
3253	NASDAQ	AOSL	Thu, Mar 30, 2023	26.85	27.04	26.47	26.72
3252	NASDAQ	AOSL	Wed, Mar 29, 2023	26.17	26.71	25.73	26.54
3251	NASDAQ	AOSL	Tue, Mar 28, 2023	25.64	25.72	25.00	25.62
3250	NASDAQ	AOSL	Mon, Mar 27, 2023	26.17	26.17	25.40	25.72
3249	NASDAQ	AOSL	Fri, Mar 24, 2023	25.80	25.97	25.40	25.87
3248	NASDAQ	AOSL	Thu, Mar 23, 2023	26.09	26.96	25.81	26.15
3247	NASDAQ	AOSL	Wed, Mar 22, 2023	26.12	27.01	25.69	25.71
3246	NASDAQ	AOSL	Tue, Mar 21, 2023	26.14	26.86	25.69	26.12
3245	NASDAQ	AOSL	Mon, Mar 20, 2023	25.08	25.79	24.80	25.68
3244	NASDAQ	AOSL	Fri, Mar 17, 2023	25.65	25.95	24.94	24.98
3243	NASDAQ	AOSL	Thu, Mar 16, 2023	25.07	25.97	24.84	25.73
3242	NASDAQ	AOSL	Wed, Mar 15, 2023	25.20	25.60	24.78	25.45
3241	NASDAQ	AOSL	Tue, Mar 14, 2023	25.92	26.46	25.29	25.93
3240	NASDAQ	AOSL	Mon, Mar 13, 2023	24.10	25.46	24.05	25.13
3239	NASDAQ	AOSL	Fri, Mar 10, 2023	26.18	26.18	24.80	24.97
3238	NASDAQ	AOSL	Thu, Mar 9, 2023	26.77	27.15	26.08	26.10
3237	NASDAQ	AOSL	Wed, Mar 8, 2023	26.01	26.82	25.86	26.77
3236	NASDAQ	AOSL	Tue, Mar 7, 2023	25.84	26.16	25.53	25.84
3235	NASDAQ	AOSL	Mon, Mar 6, 2023	26.83	26.88	25.74	25.92
3234	NASDAQ	AOSL	Fri, Mar 3, 2023	26.47	26.80	26.13	26.72
3233	NASDAQ	AOSL	Thu, Mar 2, 2023	26.11	26.53	25.74	26.29
3232	NASDAQ	AOSL	Wed, Mar 1, 2023	26.80	27.46	26.47	26.62
3231	NASDAQ	AOSL	Tue, Feb 28, 2023	26.77	27.09	26.50	26.71
3230	NASDAQ	AOSL	Mon, Feb 27, 2023	27.62	27.62	26.70	26.90
3229	NASDAQ	AOSL	Fri, Feb 24, 2023	26.24	27.33	26.02	27.12
3228	NASDAQ	AOSL	Thu, Feb 23, 2023	27.54	27.79	26.37	26.97
3227	NASDAQ	AOSL	Wed, Feb 22, 2023	26.91	27.29	26.42	26.73
3226	NASDAQ	AOSL	Tue, Feb 21, 2023	28.01	28.44	27.05	27.05
3225	NASDAQ	AOSL	Fri, Feb 17, 2023	29.00	29.05	28.16	28.68
3224	NASDAQ	AOSL	Thu, Feb 16, 2023	29.86	30.12	29.00	29.02
3223	NASDAQ	AOSL	Wed, Feb 15, 2023	30.00	30.60	29.85	30.53
3222	NASDAQ	AOSL	Tue, Feb 14, 2023	29.51	30.60	29.30	30.39
3221	NASDAQ	AOSL	Mon, Feb 13, 2023	29.73	29.97	29.26	29.90
3220	NASDAQ	AOSL	Fri, Feb 10, 2023	29.84	30.12	29.25	29.65
3219	NASDAQ	AOSL	Thu, Feb 9, 2023	30.74	31.69	30.19	30.39
3218	NASDAQ	AOSL	Wed, Feb 8, 2023	31.01	31.77	30.01	30.23
3217	NASDAQ	AOSL	Tue, Feb 7, 2023	30.60	31.61	29.58	31.46
3216	NASDAQ	AOSL	Mon, Feb 6, 2023	36.60	37.41	35.61	36.06
3215	NASDAQ	AOSL	Fri, Feb 3, 2023	37.40	38.87	36.81	37.19
3214	NASDAQ	AOSL	Thu, Feb 2, 2023	35.97	38.67	35.90	38.18
3213	NASDAQ	AOSL	Wed, Feb 1, 2023	33.23	35.61	33.23	35.17
3212	NASDAQ	AOSL	Tue, Jan 31, 2023	32.33	33.17	32.24	32.96
3211	NASDAQ	AOSL	Mon, Jan 30, 2023	33.26	33.26	32.07	32.22
3210	NASDAQ	AOSL	Fri, Jan 27, 2023	32.85	34.11	32.85	33.87
3209	NASDAQ	AOSL	Thu, Jan 26, 2023	33.45	33.76	32.49	33.32
3208	NASDAQ	AOSL	Wed, Jan 25, 2023	31.88	33.08	31.39	33.04
3207	NASDAQ	AOSL	Tue, Jan 24, 2023	32.96	33.43	32.03	32.38
3206	NASDAQ	AOSL	Mon, Jan 23, 2023	31.58	33.60	31.56	33.35
3205	NASDAQ	AOSL	Fri, Jan 20, 2023	30.98	31.39	30.54	31.34
3204	NASDAQ	AOSL	Thu, Jan 19, 2023	30.99	31.05	30.28	30.49
3203	NASDAQ	AOSL	Wed, Jan 18, 2023	31.90	32.76	31.34	31.43
3202	NASDAQ	AOSL	Tue, Jan 17, 2023	31.49	31.92	31.42	31.43
3201	NASDAQ	AOSL	Fri, Jan 13, 2023	30.68	31.42	30.06	31.39
3200	NASDAQ	AOSL	Thu, Jan 12, 2023	30.65	31.50	30.04	31.04
3199	NASDAQ	AOSL	Wed, Jan 11, 2023	30.20	30.32	29.47	30.19
3198	NASDAQ	AOSL	Tue, Jan 10, 2023	29.60	30.36	29.28	30.20
3197	NASDAQ	AOSL	Mon, Jan 9, 2023	30.00	30.62	29.53	29.61
3196	NASDAQ	AOSL	Fri, Jan 6, 2023	28.75	29.66	28.04	29.44
3195	NASDAQ	AOSL	Thu, Jan 5, 2023	28.77	28.94	28.18	28.21
3194	NASDAQ	AOSL	Wed, Jan 4, 2023	29.90	30.85	28.86	29.04
3193	NASDAQ	AOSL	Tue, Jan 3, 2023	29.33	29.91	29.07	29.32
3192	NASDAQ	AOSL	Fri, Dec 30, 2022	28.30	28.80	27.91	28.57
3191	NASDAQ	AOSL	Thu, Dec 29, 2022	28.36	29.20	28.32	29.03
3190	NASDAQ	AOSL	Wed, Dec 28, 2022	28.53	28.89	27.75	27.82
3189	NASDAQ	AOSL	Tue, Dec 27, 2022	28.57	29.06	28.08	28.74
3188	NASDAQ	AOSL	Fri, Dec 23, 2022	28.51	28.88	28.17	28.73
3187	NASDAQ	AOSL	Thu, Dec 22, 2022	29.38	29.38	28.04	28.79
3186	NASDAQ	AOSL	Wed, Dec 21, 2022	29.07	30.30	29.01	30.08
3185	NASDAQ	AOSL	Tue, Dec 20, 2022	28.90	29.34	28.59	28.75
3184	NASDAQ	AOSL	Mon, Dec 19, 2022	30.26	30.57	28.91	29.19
3183	NASDAQ	AOSL	Fri, Dec 16, 2022	30.07	30.45	29.85	30.30
3182	NASDAQ	AOSL	Thu, Dec 15, 2022	30.97	31.20	30.31	30.45
3181	NASDAQ	AOSL	Wed, Dec 14, 2022	32.06	32.58	31.50	31.90
3180	NASDAQ	AOSL	Tue, Dec 13, 2022	33.99	34.83	32.04	32.15
3179	NASDAQ	AOSL	Mon, Dec 12, 2022	31.69	32.40	31.33	32.24
3178	NASDAQ	AOSL	Fri, Dec 9, 2022	32.06	32.61	31.70	31.91
3177	NASDAQ	AOSL	Thu, Dec 8, 2022	32.24	32.91	31.84	32.37
3176	NASDAQ	AOSL	Wed, Dec 7, 2022	31.98	32.54	31.79	32.22
3175	NASDAQ	AOSL	Tue, Dec 6, 2022	33.22	33.54	31.92	32.30
3174	NASDAQ	AOSL	Mon, Dec 5, 2022	34.33	34.33	32.77	33.20
3173	NASDAQ	AOSL	Fri, Dec 2, 2022	34.07	34.72	33.69	34.56
3172	NASDAQ	AOSL	Thu, Dec 1, 2022	35.43	35.57	34.53	34.99
3171	NASDAQ	AOSL	Wed, Nov 30, 2022	33.84	35.17	32.89	35.08
3170	NASDAQ	AOSL	Tue, Nov 29, 2022	34.10	34.10	33.24	33.62
3169	NASDAQ	AOSL	Mon, Nov 28, 2022	34.77	35.06	33.68	33.73
3168	NASDAQ	AOSL	Fri, Nov 25, 2022	35.53	35.70	35.21	35.30
3167	NASDAQ	AOSL	Wed, Nov 23, 2022	35.30	36.69	35.12	35.91
3166	NASDAQ	AOSL	Tue, Nov 22, 2022	34.66	35.40	34.52	35.36
3165	NASDAQ	AOSL	Mon, Nov 21, 2022	35.66	36.09	34.50	34.76
3164	NASDAQ	AOSL	Fri, Nov 18, 2022	37.59	37.59	35.90	36.21
3163	NASDAQ	AOSL	Thu, Nov 17, 2022	34.67	36.70	34.52	36.55
3162	NASDAQ	AOSL	Wed, Nov 16, 2022	36.78	37.09	35.73	36.00
3161	NASDAQ	AOSL	Tue, Nov 15, 2022	38.03	38.82	37.65	37.74
3160	NASDAQ	AOSL	Mon, Nov 14, 2022	36.46	37.05	35.58	36.55
3159	NASDAQ	AOSL	Fri, Nov 11, 2022	36.65	37.58	36.41	36.86
3158	NASDAQ	AOSL	Thu, Nov 10, 2022	34.80	36.57	34.24	36.52
3157	NASDAQ	AOSL	Wed, Nov 9, 2022	33.13	33.58	32.18	32.45
3156	NASDAQ	AOSL	Tue, Nov 8, 2022	34.00	34.64	33.34	33.99
3155	NASDAQ	AOSL	Mon, Nov 7, 2022	32.52	34.01	31.88	33.86
3154	NASDAQ	AOSL	Fri, Nov 4, 2022	32.73	32.98	29.18	32.65
3153	NASDAQ	AOSL	Thu, Nov 3, 2022	31.71	32.66	30.81	31.30
3152	NASDAQ	AOSL	Wed, Nov 2, 2022	33.00	34.00	32.05	32.05
3151	NASDAQ	AOSL	Tue, Nov 1, 2022	33.73	33.80	32.42	33.05
3150	NASDAQ	AOSL	Mon, Oct 31, 2022	33.12	33.16	32.15	32.75
3149	NASDAQ	AOSL	Fri, Oct 28, 2022	32.24	33.88	31.95	33.51
3148	NASDAQ	AOSL	Thu, Oct 27, 2022	33.33	33.87	31.86	31.99
3147	NASDAQ	AOSL	Wed, Oct 26, 2022	32.03	34.56	31.50	33.27
3146	NASDAQ	AOSL	Tue, Oct 25, 2022	31.45	32.82	31.45	32.49
3145	NASDAQ	AOSL	Mon, Oct 24, 2022	32.06	32.06	30.50	31.32
3144	NASDAQ	AOSL	Fri, Oct 21, 2022	30.32	32.19	29.90	32.06
3143	NASDAQ	AOSL	Thu, Oct 20, 2022	29.95	31.55	29.58	30.15
3142	NASDAQ	AOSL	Wed, Oct 19, 2022	30.01	30.50	29.46	29.91
3141	NASDAQ	AOSL	Tue, Oct 18, 2022	31.63	32.13	29.62	30.39
3140	NASDAQ	AOSL	Mon, Oct 17, 2022	30.79	30.81	29.85	30.45
3139	NASDAQ	AOSL	Fri, Oct 14, 2022	31.00	31.00	29.25	29.38
3138	NASDAQ	AOSL	Thu, Oct 13, 2022	28.04	30.79	27.38	30.51
3137	NASDAQ	AOSL	Wed, Oct 12, 2022	29.65	29.85	29.01	29.25
3136	NASDAQ	AOSL	Tue, Oct 11, 2022	29.78	30.56	28.75	29.63
3135	NASDAQ	AOSL	Mon, Oct 10, 2022	30.36	30.68	29.00	30.20
3134	NASDAQ	AOSL	Fri, Oct 7, 2022	32.19	32.52	30.17	30.66
3133	NASDAQ	AOSL	Thu, Oct 6, 2022	33.21	34.27	32.97	33.54
3132	NASDAQ	AOSL	Wed, Oct 5, 2022	32.59	33.95	32.11	33.69
3131	NASDAQ	AOSL	Tue, Oct 4, 2022	33.04	33.66	32.57	33.23
3130	NASDAQ	AOSL	Mon, Oct 3, 2022	31.29	32.63	30.97	32.06
3129	NASDAQ	AOSL	Fri, Sep 30, 2022	31.66	32.63	30.73	30.76
3128	NASDAQ	AOSL	Thu, Sep 29, 2022	32.45	32.60	31.17	32.03
3127	NASDAQ	AOSL	Wed, Sep 28, 2022	31.46	33.75	31.29	33.50
3126	NASDAQ	AOSL	Tue, Sep 27, 2022	31.25	32.33	31.23	32.03
3125	NASDAQ	AOSL	Mon, Sep 26, 2022	30.38	31.82	30.09	30.34
3124	NASDAQ	AOSL	Fri, Sep 23, 2022	31.61	31.98	30.67	31.17
3123	NASDAQ	AOSL	Thu, Sep 22, 2022	33.68	33.98	32.05	32.51
3122	NASDAQ	AOSL	Wed, Sep 21, 2022	33.86	35.46	33.56	34.01
3121	NASDAQ	AOSL	Tue, Sep 20, 2022	33.18	33.78	33.10	33.46
3120	NASDAQ	AOSL	Mon, Sep 19, 2022	33.11	34.26	32.68	33.76
3119	NASDAQ	AOSL	Fri, Sep 16, 2022	32.93	34.14	32.37	33.80
3118	NASDAQ	AOSL	Thu, Sep 15, 2022	33.73	34.40	32.80	33.35
3117	NASDAQ	AOSL	Wed, Sep 14, 2022	34.37	34.65	33.65	34.03
3116	NASDAQ	AOSL	Tue, Sep 13, 2022	34.41	35.00	33.76	33.92
3115	NASDAQ	AOSL	Mon, Sep 12, 2022	35.89	36.35	35.42	36.31
3114	NASDAQ	AOSL	Fri, Sep 9, 2022	35.82	36.34	35.44	35.60
3113	NASDAQ	AOSL	Thu, Sep 8, 2022	33.58	35.10	33.30	35.00
3112	NASDAQ	AOSL	Wed, Sep 7, 2022	33.80	34.54	32.83	34.23
3111	NASDAQ	AOSL	Tue, Sep 6, 2022	36.52	36.52	33.74	33.90
3110	NASDAQ	AOSL	Fri, Sep 2, 2022	36.73	36.73	34.96	36.01
3109	NASDAQ	AOSL	Thu, Sep 1, 2022	37.36	37.53	34.22	36.01
3108	NASDAQ	AOSL	Wed, Aug 31, 2022	39.54	39.81	37.55	38.66
3107	NASDAQ	AOSL	Tue, Aug 30, 2022	40.95	41.23	39.04	39.76
3106	NASDAQ	AOSL	Mon, Aug 29, 2022	41.37	42.51	40.41	40.45
3105	NASDAQ	AOSL	Fri, Aug 26, 2022	44.70	44.85	41.73	42.00
3104	NASDAQ	AOSL	Thu, Aug 25, 2022	41.92	45.07	41.92	44.89
3103	NASDAQ	AOSL	Wed, Aug 24, 2022	41.32	42.39	41.13	41.89
3102	NASDAQ	AOSL	Tue, Aug 23, 2022	40.23	41.93	40.23	41.29
3101	NASDAQ	AOSL	Mon, Aug 22, 2022	40.63	40.83	39.52	39.77
3100	NASDAQ	AOSL	Fri, Aug 19, 2022	41.44	42.02	40.91	41.84
3099	NASDAQ	AOSL	Thu, Aug 18, 2022	40.59	42.68	40.54	42.45
3098	NASDAQ	AOSL	Wed, Aug 17, 2022	41.70	42.14	39.41	40.57
3097	NASDAQ	AOSL	Tue, Aug 16, 2022	43.73	43.73	42.08	42.95
3096	NASDAQ	AOSL	Mon, Aug 15, 2022	42.56	44.04	42.31	43.84
3095	NASDAQ	AOSL	Fri, Aug 12, 2022	41.19	44.59	39.80	43.39
3094	NASDAQ	AOSL	Thu, Aug 11, 2022	42.07	45.89	40.73	40.81
3093	NASDAQ	AOSL	Wed, Aug 10, 2022	37.58	38.52	36.16	37.81
3092	NASDAQ	AOSL	Tue, Aug 9, 2022	37.86	38.24	34.23	35.64
3091	NASDAQ	AOSL	Mon, Aug 8, 2022	42.50	43.21	38.40	38.94
3090	NASDAQ	AOSL	Fri, Aug 5, 2022	42.50	43.32	41.98	42.62
3089	NASDAQ	AOSL	Thu, Aug 4, 2022	43.53	43.53	42.43	43.25
3088	NASDAQ	AOSL	Wed, Aug 3, 2022	42.33	43.71	41.94	43.36
3087	NASDAQ	AOSL	Tue, Aug 2, 2022	41.49	42.61	40.93	42.02
3086	NASDAQ	AOSL	Mon, Aug 1, 2022	41.30	42.43	40.84	41.88
3085	NASDAQ	AOSL	Fri, Jul 29, 2022	40.16	42.32	39.97	42.01
3084	NASDAQ	AOSL	Thu, Jul 28, 2022	40.30	40.44	38.52	40.40
3083	NASDAQ	AOSL	Wed, Jul 27, 2022	38.00	40.49	37.58	40.13
3082	NASDAQ	AOSL	Tue, Jul 26, 2022	37.02	37.70	36.55	36.85
3081	NASDAQ	AOSL	Mon, Jul 25, 2022	37.37	37.87	36.77	37.53
3080	NASDAQ	AOSL	Fri, Jul 22, 2022	39.06	39.25	37.28	37.55
3079	NASDAQ	AOSL	Thu, Jul 21, 2022	39.00	39.60	38.38	39.52
3078	NASDAQ	AOSL	Wed, Jul 20, 2022	36.70	39.18	36.30	38.95
3077	NASDAQ	AOSL	Tue, Jul 19, 2022	35.11	37.58	35.11	37.14
3076	NASDAQ	AOSL	Mon, Jul 18, 2022	35.89	36.50	34.19	34.54
3075	NASDAQ	AOSL	Fri, Jul 15, 2022	34.82	35.29	33.90	35.12
3074	NASDAQ	AOSL	Thu, Jul 14, 2022	33.15	34.24	32.70	34.16
3073	NASDAQ	AOSL	Wed, Jul 13, 2022	32.17	33.56	31.86	33.29
3072	NASDAQ	AOSL	Tue, Jul 12, 2022	33.35	33.87	32.61	32.92
3071	NASDAQ	AOSL	Mon, Jul 11, 2022	34.00	34.50	32.96	33.13
3070	NASDAQ	AOSL	Fri, Jul 8, 2022	32.58	35.14	32.27	34.69
3069	NASDAQ	AOSL	Thu, Jul 7, 2022	31.26	33.17	31.26	33.08
3068	NASDAQ	AOSL	Wed, Jul 6, 2022	30.62	30.95	29.84	30.43
3067	NASDAQ	AOSL	Tue, Jul 5, 2022	28.89	30.67	28.74	30.63
3066	NASDAQ	AOSL	Fri, Jul 1, 2022	32.49	32.57	29.25	30.12
3065	NASDAQ	AOSL	Thu, Jun 30, 2022	32.25	33.98	31.89	33.34
3064	NASDAQ	AOSL	Wed, Jun 29, 2022	33.92	34.00	32.36	33.09
3063	NASDAQ	AOSL	Tue, Jun 28, 2022	35.78	36.41	34.29	34.34
3062	NASDAQ	AOSL	Mon, Jun 27, 2022	34.67	35.94	33.70	35.36
3061	NASDAQ	AOSL	Fri, Jun 24, 2022	33.66	34.67	33.53	34.05
3060	NASDAQ	AOSL	Thu, Jun 23, 2022	33.62	33.82	32.02	33.15
3059	NASDAQ	AOSL	Wed, Jun 22, 2022	33.05	33.95	32.72	33.49
3058	NASDAQ	AOSL	Tue, Jun 21, 2022	34.25	34.70	33.05	33.90
3057	NASDAQ	AOSL	Fri, Jun 17, 2022	33.02	33.53	32.34	33.13
3056	NASDAQ	AOSL	Thu, Jun 16, 2022	34.38	34.65	31.81	32.50
3055	NASDAQ	AOSL	Wed, Jun 15, 2022	35.44	36.47	34.51	35.34
3054	NASDAQ	AOSL	Tue, Jun 14, 2022	36.06	36.40	35.49	36.27
3053	NASDAQ	AOSL	Mon, Jun 13, 2022	36.00	37.11	35.05	35.41
3052	NASDAQ	AOSL	Fri, Jun 10, 2022	38.11	39.35	37.26	37.84
3051	NASDAQ	AOSL	Thu, Jun 9, 2022	40.43	41.07	39.20	39.45
3050	NASDAQ	AOSL	Wed, Jun 8, 2022	42.32	42.60	40.76	41.09
3049	NASDAQ	AOSL	Tue, Jun 7, 2022	41.71	43.68	41.12	42.87
3048	NASDAQ	AOSL	Mon, Jun 6, 2022	44.49	44.53	42.43	42.83
3047	NASDAQ	AOSL	Fri, Jun 3, 2022	43.17	43.60	42.34	42.69
3046	NASDAQ	AOSL	Thu, Jun 2, 2022	42.96	45.05	42.96	44.60
3045	NASDAQ	AOSL	Wed, Jun 1, 2022	44.47	45.43	42.68	43.29
3044	NASDAQ	AOSL	Tue, May 31, 2022	46.00	46.35	43.85	43.93
3043	NASDAQ	AOSL	Fri, May 27, 2022	43.29	46.09	43.00	46.00
3042	NASDAQ	AOSL	Thu, May 26, 2022	38.58	42.83	38.35	42.62
3041	NASDAQ	AOSL	Wed, May 25, 2022	37.06	39.35	37.02	39.01
3040	NASDAQ	AOSL	Tue, May 24, 2022	38.56	38.94	36.89	37.24
3039	NASDAQ	AOSL	Mon, May 23, 2022	39.96	40.32	39.07	39.62
3038	NASDAQ	AOSL	Fri, May 20, 2022	41.17	41.69	38.50	40.08
3037	NASDAQ	AOSL	Thu, May 19, 2022	39.10	41.87	39.01	40.32
3036	NASDAQ	AOSL	Wed, May 18, 2022	39.45	41.77	39.29	39.91
3035	NASDAQ	AOSL	Tue, May 17, 2022	40.51	41.68	39.57	40.58
3034	NASDAQ	AOSL	Mon, May 16, 2022	38.51	39.84	38.01	38.54
3033	NASDAQ	AOSL	Fri, May 13, 2022	38.23	40.98	37.45	38.75
3032	NASDAQ	AOSL	Thu, May 12, 2022	32.15	34.16	31.65	33.20
3031	NASDAQ	AOSL	Wed, May 11, 2022	34.99	36.26	32.51	32.65
3030	NASDAQ	AOSL	Tue, May 10, 2022	36.68	38.23	34.75	35.61
3029	NASDAQ	AOSL	Mon, May 9, 2022	37.50	38.20	35.03	35.42
3028	NASDAQ	AOSL	Fri, May 6, 2022	40.00	40.47	35.50	38.54
3027	NASDAQ	AOSL	Thu, May 5, 2022	46.43	46.66	43.78	45.20
3026	NASDAQ	AOSL	Wed, May 4, 2022	45.37	47.75	43.51	47.62
3025	NASDAQ	AOSL	Tue, May 3, 2022	45.00	45.71	44.00	45.04
3024	NASDAQ	AOSL	Mon, May 2, 2022	43.47	44.94	42.63	44.85
3023	NASDAQ	AOSL	Fri, Apr 29, 2022	43.72	45.40	42.64	42.90
3022	NASDAQ	AOSL	Thu, Apr 28, 2022	43.31	45.28	42.15	44.56
3021	NASDAQ	AOSL	Wed, Apr 27, 2022	41.27	42.95	41.21	41.74
3020	NASDAQ	AOSL	Tue, Apr 26, 2022	43.27	43.58	41.70	41.92
3019	NASDAQ	AOSL	Mon, Apr 25, 2022	42.04	44.40	41.58	43.97
3018	NASDAQ	AOSL	Fri, Apr 22, 2022	44.20	45.80	43.14	43.41
3017	NASDAQ	AOSL	Thu, Apr 21, 2022	47.37	48.22	44.10	44.60
3016	NASDAQ	AOSL	Wed, Apr 20, 2022	47.90	48.50	45.80	46.21
3015	NASDAQ	AOSL	Tue, Apr 19, 2022	45.85	47.56	45.10	46.96
3014	NASDAQ	AOSL	Mon, Apr 18, 2022	44.34	46.81	44.21	45.78
3013	NASDAQ	AOSL	Thu, Apr 14, 2022	46.40	46.81	44.75	44.89
3012	NASDAQ	AOSL	Wed, Apr 13, 2022	44.76	47.04	44.26	46.32
3011	NASDAQ	AOSL	Tue, Apr 12, 2022	45.12	46.49	44.25	44.42
3010	NASDAQ	AOSL	Mon, Apr 11, 2022	43.90	45.29	43.35	44.21
3009	NASDAQ	AOSL	Fri, Apr 8, 2022	46.48	46.79	44.85	44.98
3008	NASDAQ	AOSL	Thu, Apr 7, 2022	46.55	48.13	45.43	47.02
3007	NASDAQ	AOSL	Wed, Apr 6, 2022	48.06	48.81	45.95	46.44
3006	NASDAQ	AOSL	Tue, Apr 5, 2022	52.82	53.00	48.75	49.24
3005	NASDAQ	AOSL	Mon, Apr 4, 2022	53.65	54.32	52.26	53.46
3004	NASDAQ	AOSL	Fri, Apr 1, 2022	55.59	56.25	51.51	53.20
3003	NASDAQ	AOSL	Thu, Mar 31, 2022	63.02	63.02	54.31	54.65
3002	NASDAQ	AOSL	Wed, Mar 30, 2022	65.61	69.99	62.76	63.02
3001	NASDAQ	AOSL	Tue, Mar 29, 2022	65.55	66.61	63.37	65.30
3000	NASDAQ	AOSL	Mon, Mar 28, 2022	65.00	66.97	62.38	64.95
2999	NASDAQ	AOSL	Fri, Mar 25, 2022	65.72	66.28	62.81	65.16
2998	NASDAQ	AOSL	Thu, Mar 24, 2022	61.23	65.90	60.84	65.72
2997	NASDAQ	AOSL	Wed, Mar 23, 2022	62.57	67.20	60.25	60.61
2996	NASDAQ	AOSL	Tue, Mar 22, 2022	57.84	63.99	57.63	63.73
2995	NASDAQ	AOSL	Mon, Mar 21, 2022	58.27	58.66	55.50	56.94
2994	NASDAQ	AOSL	Fri, Mar 18, 2022	55.73	58.20	55.35	57.76
2993	NASDAQ	AOSL	Thu, Mar 17, 2022	53.68	56.40	52.43	56.35
2992	NASDAQ	AOSL	Wed, Mar 16, 2022	50.15	54.24	49.62	54.13
2991	NASDAQ	AOSL	Tue, Mar 15, 2022	45.20	48.78	45.02	48.65
2990	NASDAQ	AOSL	Mon, Mar 14, 2022	48.20	48.66	44.52	44.94
2989	NASDAQ	AOSL	Fri, Mar 11, 2022	49.55	49.63	48.14	48.37
2988	NASDAQ	AOSL	Thu, Mar 10, 2022	47.74	48.90	46.92	48.60
2987	NASDAQ	AOSL	Wed, Mar 9, 2022	48.90	49.75	48.10	48.98
2986	NASDAQ	AOSL	Tue, Mar 8, 2022	45.37	48.83	44.27	46.94
2985	NASDAQ	AOSL	Mon, Mar 7, 2022	47.01	48.81	45.02	45.13
2984	NASDAQ	AOSL	Fri, Mar 4, 2022	51.37	51.93	46.07	46.92
2983	NASDAQ	AOSL	Thu, Mar 3, 2022	54.01	54.53	51.55	52.12
2982	NASDAQ	AOSL	Wed, Mar 2, 2022	51.55	54.14	51.41	53.39
2981	NASDAQ	AOSL	Tue, Mar 1, 2022	53.68	55.73	50.00	51.03
2980	NASDAQ	AOSL	Mon, Feb 28, 2022	52.78	54.89	52.12	53.77
2979	NASDAQ	AOSL	Fri, Feb 25, 2022	53.91	53.91	51.54	53.40
2978	NASDAQ	AOSL	Thu, Feb 24, 2022	47.20	53.97	46.39	53.84
2977	NASDAQ	AOSL	Wed, Feb 23, 2022	51.55	52.66	49.94	50.17
2976	NASDAQ	AOSL	Tue, Feb 22, 2022	52.00	53.65	48.82	50.17
2975	NASDAQ	AOSL	Fri, Feb 18, 2022	53.95	54.14	51.80	52.92
2974	NASDAQ	AOSL	Thu, Feb 17, 2022	56.50	56.66	53.15	53.33
2973	NASDAQ	AOSL	Wed, Feb 16, 2022	57.63	58.49	56.15	57.76
2972	NASDAQ	AOSL	Tue, Feb 15, 2022	53.27	59.38	53.27	58.88
2971	NASDAQ	AOSL	Mon, Feb 14, 2022	51.46	54.41	51.26	51.65
2970	NASDAQ	AOSL	Fri, Feb 11, 2022	55.07	56.25	50.57	51.14
2969	NASDAQ	AOSL	Thu, Feb 10, 2022	55.30	57.46	53.90	54.59
2968	NASDAQ	AOSL	Wed, Feb 9, 2022	53.50	57.62	52.09	57.20
2967	NASDAQ	AOSL	Tue, Feb 8, 2022	47.00	52.88	45.97	52.73
2966	NASDAQ	AOSL	Mon, Feb 7, 2022	46.48	48.34	46.35	47.00
2965	NASDAQ	AOSL	Fri, Feb 4, 2022	44.34	46.83	43.63	46.25
2964	NASDAQ	AOSL	Thu, Feb 3, 2022	45.36	46.51	44.33	44.44
2963	NASDAQ	AOSL	Wed, Feb 2, 2022	48.32	48.57	45.68	46.84
2962	NASDAQ	AOSL	Tue, Feb 1, 2022	45.89	47.00	44.07	46.83
2961	NASDAQ	AOSL	Mon, Jan 31, 2022	41.41	45.06	41.15	45.03
2960	NASDAQ	AOSL	Fri, Jan 28, 2022	39.69	40.71	38.10	40.64
2959	NASDAQ	AOSL	Thu, Jan 27, 2022	44.13	44.55	40.11	40.53
2958	NASDAQ	AOSL	Wed, Jan 26, 2022	43.68	46.47	42.57	43.43
2957	NASDAQ	AOSL	Tue, Jan 25, 2022	41.71	42.84	40.54	41.55
2956	NASDAQ	AOSL	Mon, Jan 24, 2022	40.77	43.49	39.08	43.35
2955	NASDAQ	AOSL	Fri, Jan 21, 2022	43.52	46.00	42.72	42.78
2954	NASDAQ	AOSL	Thu, Jan 20, 2022	47.07	47.99	44.42	44.51
2953	NASDAQ	AOSL	Wed, Jan 19, 2022	48.85	49.18	46.26	46.56
2952	NASDAQ	AOSL	Tue, Jan 18, 2022	48.68	49.34	45.79	47.84
2951	NASDAQ	AOSL	Fri, Jan 14, 2022	48.38	51.14	48.25	50.79
2950	NASDAQ	AOSL	Thu, Jan 13, 2022	51.53	53.36	49.31	49.47
2949	NASDAQ	AOSL	Wed, Jan 12, 2022	52.00	52.89	50.58	50.66
2948	NASDAQ	AOSL	Tue, Jan 11, 2022	51.75	52.02	49.42	51.37
2947	NASDAQ	AOSL	Mon, Jan 10, 2022	52.22	52.58	48.74	51.96
2946	NASDAQ	AOSL	Fri, Jan 7, 2022	56.29	57.32	53.24	54.32
2945	NASDAQ	AOSL	Thu, Jan 6, 2022	53.33	57.93	53.22	56.80
2944	NASDAQ	AOSL	Wed, Jan 5, 2022	60.62	60.62	53.34	54.33
2943	NASDAQ	AOSL	Tue, Jan 4, 2022	63.00	64.00	55.56	60.87
2942	NASDAQ	AOSL	Mon, Jan 3, 2022	61.01	63.48	60.75	62.21
2941	NASDAQ	AOSL	Fri, Dec 31, 2021	60.72	62.10	60.31	60.56
2940	NASDAQ	AOSL	Thu, Dec 30, 2021	62.25	62.34	59.88	60.52
2939	NASDAQ	AOSL	Wed, Dec 29, 2021	58.78	62.50	58.78	62.09
2938	NASDAQ	AOSL	Tue, Dec 28, 2021	62.89	63.29	58.03	58.77
2937	NASDAQ	AOSL	Mon, Dec 27, 2021	57.98	61.56	56.03	61.49
2936	NASDAQ	AOSL	Thu, Dec 23, 2021	54.47	55.69	53.95	55.25
2935	NASDAQ	AOSL	Wed, Dec 22, 2021	52.33	54.38	51.62	53.88
2934	NASDAQ	AOSL	Tue, Dec 21, 2021	51.07	52.87	50.30	52.74
2933	NASDAQ	AOSL	Mon, Dec 20, 2021	48.89	50.03	47.01	49.87
2932	NASDAQ	AOSL	Fri, Dec 17, 2021	49.52	52.01	48.85	50.56
2931	NASDAQ	AOSL	Thu, Dec 16, 2021	54.50	54.74	49.33	50.42
2930	NASDAQ	AOSL	Wed, Dec 15, 2021	49.83	53.27	48.13	53.16
2929	NASDAQ	AOSL	Tue, Dec 14, 2021	48.29	49.75	46.80	49.46
2928	NASDAQ	AOSL	Mon, Dec 13, 2021	54.32	54.74	48.16	48.65
2927	NASDAQ	AOSL	Fri, Dec 10, 2021	55.42	55.84	52.22	54.38
2926	NASDAQ	AOSL	Thu, Dec 9, 2021	53.00	56.50	52.76	54.25
2925	NASDAQ	AOSL	Wed, Dec 8, 2021	55.58	56.40	52.70	53.69
2924	NASDAQ	AOSL	Tue, Dec 7, 2021	49.87	54.86	49.52	54.38
2923	NASDAQ	AOSL	Mon, Dec 6, 2021	50.09	50.25	46.02	47.85
2922	NASDAQ	AOSL	Fri, Dec 3, 2021	52.50	53.66	48.96	49.95
2921	NASDAQ	AOSL	Thu, Dec 2, 2021	51.77	53.00	49.90	51.50
2920	NASDAQ	AOSL	Wed, Dec 1, 2021	50.68	53.98	50.17	50.74
2919	NASDAQ	AOSL	Tue, Nov 30, 2021	45.76	49.76	45.63	49.12
2918	NASDAQ	AOSL	Mon, Nov 29, 2021	44.77	46.49	44.21	46.06
2917	NASDAQ	AOSL	Fri, Nov 26, 2021	43.74	44.73	42.60	43.10
2916	NASDAQ	AOSL	Wed, Nov 24, 2021	44.53	45.69	42.60	45.61
2915	NASDAQ	AOSL	Tue, Nov 23, 2021	46.88	46.90	44.02	45.79
2914	NASDAQ	AOSL	Mon, Nov 22, 2021	45.70	50.12	45.60	46.61
2913	NASDAQ	AOSL	Fri, Nov 19, 2021	44.26	45.00	43.64	44.63
2912	NASDAQ	AOSL	Thu, Nov 18, 2021	45.00	45.35	43.51	44.58
2911	NASDAQ	AOSL	Wed, Nov 17, 2021	45.50	45.78	44.20	44.56
2910	NASDAQ	AOSL	Tue, Nov 16, 2021	44.22	45.55	43.18	45.47
2909	NASDAQ	AOSL	Mon, Nov 15, 2021	45.89	45.92	43.59	44.33
2908	NASDAQ	AOSL	Fri, Nov 12, 2021	46.50	46.80	45.14	45.61
2907	NASDAQ	AOSL	Thu, Nov 11, 2021	42.60	45.90	42.11	45.73
2906	NASDAQ	AOSL	Wed, Nov 10, 2021	42.42	43.32	41.56	42.57
2905	NASDAQ	AOSL	Tue, Nov 9, 2021	45.68	45.80	42.36	43.48
2904	NASDAQ	AOSL	Mon, Nov 8, 2021	43.00	45.19	41.15	44.17
2903	NASDAQ	AOSL	Fri, Nov 5, 2021	39.97	42.97	39.00	42.56
2902	NASDAQ	AOSL	Thu, Nov 4, 2021	37.61	38.60	37.25	38.52
2901	NASDAQ	AOSL	Wed, Nov 3, 2021	37.02	37.40	35.71	37.19
2900	NASDAQ	AOSL	Tue, Nov 2, 2021	37.00	38.12	36.66	37.12
2899	NASDAQ	AOSL	Mon, Nov 1, 2021	35.12	37.39	35.05	36.91
2898	NASDAQ	AOSL	Fri, Oct 29, 2021	34.93	35.15	33.63	34.65
2897	NASDAQ	AOSL	Thu, Oct 28, 2021	32.99	35.38	32.91	35.26
2896	NASDAQ	AOSL	Wed, Oct 27, 2021	32.80	33.17	32.30	32.54
2895	NASDAQ	AOSL	Tue, Oct 26, 2021	33.24	33.48	32.35	32.83
2894	NASDAQ	AOSL	Mon, Oct 25, 2021	31.80	33.35	31.79	33.24
2893	NASDAQ	AOSL	Fri, Oct 22, 2021	32.61	32.79	31.72	31.80
2892	NASDAQ	AOSL	Thu, Oct 21, 2021	31.78	32.86	31.71	32.82
2891	NASDAQ	AOSL	Wed, Oct 20, 2021	31.59	32.00	31.33	31.83
2890	NASDAQ	AOSL	Tue, Oct 19, 2021	32.31	32.42	31.56	31.70
2889	NASDAQ	AOSL	Mon, Oct 18, 2021	31.40	32.06	30.77	32.06
2888	NASDAQ	AOSL	Fri, Oct 15, 2021	32.01	32.37	31.75	31.80
2887	NASDAQ	AOSL	Thu, Oct 14, 2021	31.00	31.47	30.84	31.44
2886	NASDAQ	AOSL	Wed, Oct 13, 2021	30.70	30.79	29.76	30.46
2885	NASDAQ	AOSL	Tue, Oct 12, 2021	31.59	31.73	30.20	30.68
2884	NASDAQ	AOSL	Mon, Oct 11, 2021	31.49	32.49	31.24	31.41
2883	NASDAQ	AOSL	Fri, Oct 8, 2021	32.44	32.50	31.30	31.53
2882	NASDAQ	AOSL	Thu, Oct 7, 2021	31.85	32.65	31.77	32.18
2881	NASDAQ	AOSL	Wed, Oct 6, 2021	31.00	31.49	30.59	31.24
2880	NASDAQ	AOSL	Tue, Oct 5, 2021	30.47	31.80	30.47	31.51
2879	NASDAQ	AOSL	Mon, Oct 4, 2021	31.78	31.78	30.49	30.65
2878	NASDAQ	AOSL	Fri, Oct 1, 2021	31.53	31.92	31.08	31.83
2877	NASDAQ	AOSL	Thu, Sep 30, 2021	31.31	31.73	30.92	31.37
2876	NASDAQ	AOSL	Wed, Sep 29, 2021	32.62	32.92	30.90	31.22
2875	NASDAQ	AOSL	Tue, Sep 28, 2021	33.17	33.49	31.41	32.48
2874	NASDAQ	AOSL	Mon, Sep 27, 2021	32.74	34.00	31.86	33.61
2873	NASDAQ	AOSL	Fri, Sep 24, 2021	30.45	32.18	30.21	31.63
2872	NASDAQ	AOSL	Thu, Sep 23, 2021	29.50	30.83	28.80	30.66
2871	NASDAQ	AOSL	Wed, Sep 22, 2021	28.01	28.96	27.92	28.62
2870	NASDAQ	AOSL	Tue, Sep 21, 2021	28.13	28.13	27.10	27.77
2869	NASDAQ	AOSL	Mon, Sep 20, 2021	27.86	28.19	27.14	27.76
2868	NASDAQ	AOSL	Fri, Sep 17, 2021	29.05	29.24	28.33	28.86
2867	NASDAQ	AOSL	Thu, Sep 16, 2021	28.45	29.22	27.92	29.17
2866	NASDAQ	AOSL	Wed, Sep 15, 2021	28.40	28.49	27.68	28.46
2865	NASDAQ	AOSL	Tue, Sep 14, 2021	29.00	29.00	28.27	28.37
2864	NASDAQ	AOSL	Mon, Sep 13, 2021	28.89	28.89	27.97	28.62
2863	NASDAQ	AOSL	Fri, Sep 10, 2021	28.63	29.36	28.56	28.68
2862	NASDAQ	AOSL	Thu, Sep 9, 2021	28.42	28.76	28.22	28.37
2861	NASDAQ	AOSL	Wed, Sep 8, 2021	29.00	29.00	27.84	28.22
2860	NASDAQ	AOSL	Tue, Sep 7, 2021	29.10	29.75	28.84	29.09
2859	NASDAQ	AOSL	Fri, Sep 3, 2021	28.81	29.20	28.50	28.92
2858	NASDAQ	AOSL	Thu, Sep 2, 2021	28.90	29.25	28.69	28.87
2857	NASDAQ	AOSL	Wed, Sep 1, 2021	29.40	29.40	28.55	28.86
2856	NASDAQ	AOSL	Tue, Aug 31, 2021	28.98	29.89	28.23	29.05
2855	NASDAQ	AOSL	Mon, Aug 30, 2021	29.30	29.43	28.23	28.89
2854	NASDAQ	AOSL	Fri, Aug 27, 2021	27.40	29.04	27.40	28.97
2853	NASDAQ	AOSL	Thu, Aug 26, 2021	27.15	27.50	27.00	27.37
2852	NASDAQ	AOSL	Wed, Aug 25, 2021	26.95	27.38	26.84	27.12
2851	NASDAQ	AOSL	Tue, Aug 24, 2021	26.57	27.15	26.28	26.90
2850	NASDAQ	AOSL	Mon, Aug 23, 2021	26.18	26.64	25.61	26.47
2849	NASDAQ	AOSL	Fri, Aug 20, 2021	25.09	25.83	25.09	25.82
2848	NASDAQ	AOSL	Thu, Aug 19, 2021	24.98	25.46	24.70	25.15
2847	NASDAQ	AOSL	Wed, Aug 18, 2021	25.20	26.06	24.89	25.21
2846	NASDAQ	AOSL	Tue, Aug 17, 2021	25.36	25.55	24.32	25.18
2845	NASDAQ	AOSL	Mon, Aug 16, 2021	26.67	26.67	25.55	25.80
2844	NASDAQ	AOSL	Fri, Aug 13, 2021	27.41	27.41	26.51	26.91
2843	NASDAQ	AOSL	Thu, Aug 12, 2021	28.99	30.19	26.11	27.30
2842	NASDAQ	AOSL	Wed, Aug 11, 2021	27.08	27.45	25.85	27.23
2841	NASDAQ	AOSL	Tue, Aug 10, 2021	26.75	27.04	25.91	27.00
2840	NASDAQ	AOSL	Mon, Aug 9, 2021	26.69	26.99	26.10	26.79
2839	NASDAQ	AOSL	Fri, Aug 6, 2021	25.75	26.55	25.75	26.52
2838	NASDAQ	AOSL	Thu, Aug 5, 2021	25.60	26.46	25.43	25.83
2837	NASDAQ	AOSL	Wed, Aug 4, 2021	25.85	26.31	25.50	25.60
2836	NASDAQ	AOSL	Tue, Aug 3, 2021	26.13	26.53	25.11	26.02
2835	NASDAQ	AOSL	Mon, Aug 2, 2021	26.67	26.87	25.92	26.00
2834	NASDAQ	AOSL	Fri, Jul 30, 2021	25.50	26.24	25.06	25.99
2833	NASDAQ	AOSL	Thu, Jul 29, 2021	25.51	25.98	25.27	25.67
2832	NASDAQ	AOSL	Wed, Jul 28, 2021	24.60	25.62	24.42	25.26
2831	NASDAQ	AOSL	Tue, Jul 27, 2021	24.71	24.91	23.66	24.40
2830	NASDAQ	AOSL	Mon, Jul 26, 2021	25.25	25.79	24.48	24.82
2829	NASDAQ	AOSL	Fri, Jul 23, 2021	25.76	25.76	24.92	25.31
2828	NASDAQ	AOSL	Thu, Jul 22, 2021	26.30	26.43	25.09	25.48
2827	NASDAQ	AOSL	Wed, Jul 21, 2021	25.68	26.73	25.62	26.66
2826	NASDAQ	AOSL	Tue, Jul 20, 2021	25.01	26.02	24.47	25.56
2825	NASDAQ	AOSL	Mon, Jul 19, 2021	24.82	25.60	24.01	24.96
2824	NASDAQ	AOSL	Fri, Jul 16, 2021	27.11	27.29	25.26	25.40
2823	NASDAQ	AOSL	Thu, Jul 15, 2021	27.47	27.54	26.40	26.85
2822	NASDAQ	AOSL	Wed, Jul 14, 2021	28.63	29.06	27.71	27.76
2821	NASDAQ	AOSL	Tue, Jul 13, 2021	29.00	29.03	27.85	28.28
2820	NASDAQ	AOSL	Mon, Jul 12, 2021	29.21	29.27	28.51	29.24
2819	NASDAQ	AOSL	Fri, Jul 9, 2021	28.63	29.35	28.26	29.14
2818	NASDAQ	AOSL	Thu, Jul 8, 2021	28.40	28.83	26.89	28.24
2817	NASDAQ	AOSL	Wed, Jul 7, 2021	29.45	29.75	28.57	29.15
2816	NASDAQ	AOSL	Tue, Jul 6, 2021	30.02	30.02	28.60	29.04
2815	NASDAQ	AOSL	Fri, Jul 2, 2021	30.37	30.49	29.42	29.76
2814	NASDAQ	AOSL	Thu, Jul 1, 2021	30.41	30.51	29.58	30.13
2813	NASDAQ	AOSL	Wed, Jun 30, 2021	30.60	30.77	30.01	30.39
2812	NASDAQ	AOSL	Tue, Jun 29, 2021	30.51	30.93	30.18	30.58
2811	NASDAQ	AOSL	Mon, Jun 28, 2021	29.06	30.96	28.90	30.45
2810	NASDAQ	AOSL	Fri, Jun 25, 2021	30.01	30.39	28.77	28.79
2809	NASDAQ	AOSL	Thu, Jun 24, 2021	28.69	30.22	28.52	29.90
2808	NASDAQ	AOSL	Wed, Jun 23, 2021	28.23	28.58	27.91	28.27
2807	NASDAQ	AOSL	Tue, Jun 22, 2021	28.35	28.45	27.45	27.96
2806	NASDAQ	AOSL	Mon, Jun 21, 2021	28.05	28.66	27.43	28.33
2805	NASDAQ	AOSL	Fri, Jun 18, 2021	28.05	29.19	27.32	27.83
2804	NASDAQ	AOSL	Thu, Jun 17, 2021	29.31	29.70	28.33	28.83
2803	NASDAQ	AOSL	Wed, Jun 16, 2021	30.03	30.42	29.20	29.52
2802	NASDAQ	AOSL	Tue, Jun 15, 2021	30.81	31.21	30.11	30.18
2801	NASDAQ	AOSL	Mon, Jun 14, 2021	30.16	31.33	30.10	30.87
2800	NASDAQ	AOSL	Fri, Jun 11, 2021	30.33	30.48	29.85	30.16
2799	NASDAQ	AOSL	Thu, Jun 10, 2021	30.29	30.99	29.67	30.17
2798	NASDAQ	AOSL	Wed, Jun 9, 2021	30.78	30.78	30.16	30.22
2797	NASDAQ	AOSL	Tue, Jun 8, 2021	31.54	31.83	30.54	30.78
2796	NASDAQ	AOSL	Mon, Jun 7, 2021	31.27	31.50	30.68	31.39
2795	NASDAQ	AOSL	Fri, Jun 4, 2021	30.80	31.44	30.80	31.20
2794	NASDAQ	AOSL	Thu, Jun 3, 2021	32.00	32.11	30.35	30.40
2793	NASDAQ	AOSL	Wed, Jun 2, 2021	32.99	32.99	32.14	32.44
2792	NASDAQ	AOSL	Tue, Jun 1, 2021	32.43	32.99	32.16	32.90
2791	NASDAQ	AOSL	Fri, May 28, 2021	32.63	32.72	31.91	32.21
2790	NASDAQ	AOSL	Thu, May 27, 2021	31.37	32.50	30.99	32.42
2789	NASDAQ	AOSL	Wed, May 26, 2021	30.51	31.23	30.51	31.08
2788	NASDAQ	AOSL	Tue, May 25, 2021	31.70	32.10	30.15	30.24
2787	NASDAQ	AOSL	Mon, May 24, 2021	30.90	31.86	30.50	31.26
2786	NASDAQ	AOSL	Fri, May 21, 2021	31.06	31.20	30.51	30.60
2785	NASDAQ	AOSL	Thu, May 20, 2021	30.98	31.00	30.18	30.71
2784	NASDAQ	AOSL	Wed, May 19, 2021	29.16	31.14	28.82	30.78
2783	NASDAQ	AOSL	Tue, May 18, 2021	30.01	30.91	29.50	29.91
2782	NASDAQ	AOSL	Mon, May 17, 2021	28.00	29.94	27.68	29.49
2781	NASDAQ	AOSL	Fri, May 14, 2021	27.93	28.72	27.39	28.47
2780	NASDAQ	AOSL	Thu, May 13, 2021	27.38	28.20	26.41	27.35
2779	NASDAQ	AOSL	Wed, May 12, 2021	27.57	28.25	26.60	26.68
2778	NASDAQ	AOSL	Tue, May 11, 2021	26.24	28.51	25.32	28.16
2777	NASDAQ	AOSL	Mon, May 10, 2021	30.15	30.15	27.80	27.86
2776	NASDAQ	AOSL	Fri, May 7, 2021	29.64	30.67	29.44	30.38
2775	NASDAQ	AOSL	Thu, May 6, 2021	31.50	31.72	27.55	29.21
2774	NASDAQ	AOSL	Wed, May 5, 2021	29.28	30.16	28.59	29.64
2773	NASDAQ	AOSL	Tue, May 4, 2021	30.37	30.43	28.16	28.97
2772	NASDAQ	AOSL	Mon, May 3, 2021	31.37	31.70	30.04	31.04
2771	NASDAQ	AOSL	Fri, Apr 30, 2021	31.20	31.75	30.72	31.10
2770	NASDAQ	AOSL	Thu, Apr 29, 2021	32.61	32.61	31.14	32.08
2769	NASDAQ	AOSL	Wed, Apr 28, 2021	32.04	32.48	31.52	32.01
2768	NASDAQ	AOSL	Tue, Apr 27, 2021	32.61	32.61	31.81	32.22
2767	NASDAQ	AOSL	Mon, Apr 26, 2021	31.77	32.51	31.59	32.26
2766	NASDAQ	AOSL	Fri, Apr 23, 2021	30.38	31.80	30.30	31.59
2765	NASDAQ	AOSL	Thu, Apr 22, 2021	30.30	31.57	29.55	30.30
2764	NASDAQ	AOSL	Wed, Apr 21, 2021	28.27	30.47	28.04	30.37
2763	NASDAQ	AOSL	Tue, Apr 20, 2021	29.70	29.90	26.94	28.44
2762	NASDAQ	AOSL	Mon, Apr 19, 2021	31.66	31.78	29.57	29.94
2761	NASDAQ	AOSL	Fri, Apr 16, 2021	32.50	32.55	31.66	32.10
2760	NASDAQ	AOSL	Thu, Apr 15, 2021	32.96	33.30	31.90	32.53
2759	NASDAQ	AOSL	Wed, Apr 14, 2021	32.21	33.31	32.10	32.38
2758	NASDAQ	AOSL	Tue, Apr 13, 2021	32.56	33.36	31.77	32.35
2757	NASDAQ	AOSL	Mon, Apr 12, 2021	33.22	33.61	31.83	32.46
2756	NASDAQ	AOSL	Fri, Apr 9, 2021	34.55	34.75	33.01	33.63
2755	NASDAQ	AOSL	Thu, Apr 8, 2021	34.94	34.94	33.26	34.85
2754	NASDAQ	AOSL	Wed, Apr 7, 2021	34.63	34.88	33.10	33.26
2753	NASDAQ	AOSL	Tue, Apr 6, 2021	35.22	35.83	34.21	34.96
2752	NASDAQ	AOSL	Mon, Apr 5, 2021	35.86	35.86	33.81	34.97
2751	NASDAQ	AOSL	Thu, Apr 1, 2021	33.51	34.87	33.40	34.50
2750	NASDAQ	AOSL	Wed, Mar 31, 2021	32.19	33.20	31.84	32.70
2749	NASDAQ	AOSL	Tue, Mar 30, 2021	30.42	31.76	29.82	31.63
2748	NASDAQ	AOSL	Mon, Mar 29, 2021	31.98	32.51	30.21	30.33
2747	NASDAQ	AOSL	Fri, Mar 26, 2021	31.14	32.37	30.85	32.28
2746	NASDAQ	AOSL	Thu, Mar 25, 2021	29.45	31.13	28.60	30.85
2745	NASDAQ	AOSL	Wed, Mar 24, 2021	32.70	33.07	30.51	30.51
2744	NASDAQ	AOSL	Tue, Mar 23, 2021	34.64	34.77	31.43	31.63
2743	NASDAQ	AOSL	Mon, Mar 22, 2021	35.10	35.96	34.40	34.93
2742	NASDAQ	AOSL	Fri, Mar 19, 2021	34.27	35.80	33.33	34.88
2741	NASDAQ	AOSL	Thu, Mar 18, 2021	36.44	36.98	34.19	34.32
2740	NASDAQ	AOSL	Wed, Mar 17, 2021	35.56	37.55	34.57	37.24
2739	NASDAQ	AOSL	Tue, Mar 16, 2021	36.28	38.47	35.36	36.36
2738	NASDAQ	AOSL	Mon, Mar 15, 2021	36.90	37.20	35.74	36.27
2737	NASDAQ	AOSL	Fri, Mar 12, 2021	35.63	36.37	34.44	36.24
2736	NASDAQ	AOSL	Thu, Mar 11, 2021	35.78	36.71	34.69	36.67
2735	NASDAQ	AOSL	Wed, Mar 10, 2021	34.57	35.41	33.38	33.92
2734	NASDAQ	AOSL	Tue, Mar 9, 2021	31.45	34.44	31.45	34.00
2733	NASDAQ	AOSL	Mon, Mar 8, 2021	32.88	33.90	29.82	30.34
2732	NASDAQ	AOSL	Fri, Mar 5, 2021	33.51	34.36	30.03	32.92
2731	NASDAQ	AOSL	Thu, Mar 4, 2021	35.60	36.09	31.69	32.29
2730	NASDAQ	AOSL	Wed, Mar 3, 2021	36.02	36.91	34.56	35.10
2729	NASDAQ	AOSL	Tue, Mar 2, 2021	37.26	38.14	35.65	35.67
2728	NASDAQ	AOSL	Mon, Mar 1, 2021	36.22	38.20	35.85	37.85
2727	NASDAQ	AOSL	Fri, Feb 26, 2021	34.63	36.22	34.13	35.19
2726	NASDAQ	AOSL	Thu, Feb 25, 2021	37.37	38.27	33.58	33.80
2725	NASDAQ	AOSL	Wed, Feb 24, 2021	36.29	37.26	35.06	36.81
2724	NASDAQ	AOSL	Tue, Feb 23, 2021	36.65	37.12	33.16	36.33
2723	NASDAQ	AOSL	Mon, Feb 22, 2021	38.86	39.62	37.41	37.92
2722	NASDAQ	AOSL	Fri, Feb 19, 2021	37.30	38.99	36.80	38.89
2721	NASDAQ	AOSL	Thu, Feb 18, 2021	37.65	38.15	36.04	36.50
2720	NASDAQ	AOSL	Wed, Feb 17, 2021	38.75	39.74	37.15	38.24
2719	NASDAQ	AOSL	Tue, Feb 16, 2021	41.25	43.00	38.89	39.49
2718	NASDAQ	AOSL	Fri, Feb 12, 2021	40.51	40.82	38.25	40.37
2717	NASDAQ	AOSL	Thu, Feb 11, 2021	37.45	39.85	37.10	38.57
2716	NASDAQ	AOSL	Wed, Feb 10, 2021	34.66	34.79	32.60	32.72
2715	NASDAQ	AOSL	Tue, Feb 9, 2021	34.45	35.22	33.78	33.97
2714	NASDAQ	AOSL	Mon, Feb 8, 2021	35.09	36.48	33.83	34.43
2713	NASDAQ	AOSL	Fri, Feb 5, 2021	38.39	40.04	33.38	33.58
2712	NASDAQ	AOSL	Thu, Feb 4, 2021	33.00	34.90	32.34	34.74
2711	NASDAQ	AOSL	Wed, Feb 3, 2021	33.72	35.02	32.09	32.92
2710	NASDAQ	AOSL	Tue, Feb 2, 2021	31.92	33.19	31.10	33.16
2709	NASDAQ	AOSL	Mon, Feb 1, 2021	29.77	31.38	29.24	31.17
2708	NASDAQ	AOSL	Fri, Jan 29, 2021	29.16	29.98	28.26	28.74
2707	NASDAQ	AOSL	Thu, Jan 28, 2021	26.88	28.95	26.50	28.50
2706	NASDAQ	AOSL	Wed, Jan 27, 2021	28.50	28.50	26.29	26.91
2705	NASDAQ	AOSL	Tue, Jan 26, 2021	30.97	31.52	29.25	29.29
2704	NASDAQ	AOSL	Mon, Jan 25, 2021	30.97	31.94	29.52	30.66
2703	NASDAQ	AOSL	Fri, Jan 22, 2021	30.40	30.99	30.10	30.86
2702	NASDAQ	AOSL	Thu, Jan 21, 2021	30.13	31.32	29.27	30.66
2701	NASDAQ	AOSL	Wed, Jan 20, 2021	29.63	30.54	29.31	29.84
2700	NASDAQ	AOSL	Tue, Jan 19, 2021	29.05	29.64	28.51	29.45
2699	NASDAQ	AOSL	Fri, Jan 15, 2021	29.23	29.63	27.56	28.37
2698	NASDAQ	AOSL	Thu, Jan 14, 2021	30.03	30.24	29.26	29.60
2697	NASDAQ	AOSL	Wed, Jan 13, 2021	30.50	31.05	29.10	29.59
2696	NASDAQ	AOSL	Tue, Jan 12, 2021	27.75	31.22	27.47	30.40
2695	NASDAQ	AOSL	Mon, Jan 11, 2021	26.56	28.02	26.15	27.50
2694	NASDAQ	AOSL	Fri, Jan 8, 2021	28.34	28.53	27.26	27.85
2693	NASDAQ	AOSL	Thu, Jan 7, 2021	28.00	28.73	27.73	28.49
2692	NASDAQ	AOSL	Wed, Jan 6, 2021	26.40	28.44	26.40	28.00
2691	NASDAQ	AOSL	Tue, Jan 5, 2021	24.76	27.15	24.76	26.34
2690	NASDAQ	AOSL	Mon, Jan 4, 2021	23.99	24.95	23.77	24.49
2689	NASDAQ	AOSL	Thu, Dec 31, 2020	23.74	23.92	23.35	23.64
2688	NASDAQ	AOSL	Wed, Dec 30, 2020	22.81	23.81	22.81	23.62
2687	NASDAQ	AOSL	Tue, Dec 29, 2020	24.19	24.41	22.65	22.84
2686	NASDAQ	AOSL	Mon, Dec 28, 2020	23.91	24.39	23.51	23.97
2685	NASDAQ	AOSL	Thu, Dec 24, 2020	23.42	23.77	22.95	23.43
2684	NASDAQ	AOSL	Wed, Dec 23, 2020	23.47	23.78	23.05	23.50
2683	NASDAQ	AOSL	Tue, Dec 22, 2020	23.16	23.93	22.77	23.39
2682	NASDAQ	AOSL	Mon, Dec 21, 2020	22.01	23.09	22.00	22.83
2681	NASDAQ	AOSL	Fri, Dec 18, 2020	24.32	24.32	22.75	22.88
2680	NASDAQ	AOSL	Thu, Dec 17, 2020	24.15	24.67	23.34	24.13
2679	NASDAQ	AOSL	Wed, Dec 16, 2020	24.60	24.91	23.85	24.17
2678	NASDAQ	AOSL	Tue, Dec 15, 2020	24.99	25.18	24.14	24.41
2677	NASDAQ	AOSL	Mon, Dec 14, 2020	25.36	25.63	24.14	24.24
2676	NASDAQ	AOSL	Fri, Dec 11, 2020	26.35	26.83	24.68	24.90
2675	NASDAQ	AOSL	Thu, Dec 10, 2020	25.91	27.14	25.50	26.49
2674	NASDAQ	AOSL	Wed, Dec 9, 2020	28.00	28.05	26.12	26.28
2673	NASDAQ	AOSL	Tue, Dec 8, 2020	29.09	29.20	27.41	27.98
2672	NASDAQ	AOSL	Mon, Dec 7, 2020	25.95	28.58	25.36	28.36
2671	NASDAQ	AOSL	Fri, Dec 4, 2020	24.88	24.99	23.31	24.77
2670	NASDAQ	AOSL	Thu, Dec 3, 2020	25.12	26.22	24.36	24.59
2669	NASDAQ	AOSL	Wed, Dec 2, 2020	24.81	25.45	23.85	24.86
2668	NASDAQ	AOSL	Tue, Dec 1, 2020	25.00	25.25	24.71	25.06
2667	NASDAQ	AOSL	Mon, Nov 30, 2020	25.10	25.27	24.22	24.84
2666	NASDAQ	AOSL	Fri, Nov 27, 2020	24.84	25.22	24.50	25.03
2665	NASDAQ	AOSL	Wed, Nov 25, 2020	24.74	24.98	23.07	24.82
2664	NASDAQ	AOSL	Tue, Nov 24, 2020	26.01	26.66	23.00	24.33
2663	NASDAQ	AOSL	Mon, Nov 23, 2020	22.25	25.87	21.86	25.05
2662	NASDAQ	AOSL	Fri, Nov 20, 2020	21.05	21.98	20.97	21.62
2661	NASDAQ	AOSL	Thu, Nov 19, 2020	21.30	21.50	20.89	21.22
2660	NASDAQ	AOSL	Wed, Nov 18, 2020	20.50	21.50	20.50	21.47
2659	NASDAQ	AOSL	Tue, Nov 17, 2020	20.57	20.92	20.16	20.46
2658	NASDAQ	AOSL	Mon, Nov 16, 2020	20.43	20.99	20.43	20.97
2657	NASDAQ	AOSL	Fri, Nov 13, 2020	19.81	20.73	19.54	20.43
2656	NASDAQ	AOSL	Thu, Nov 12, 2020	19.64	20.40	19.07	19.81
2655	NASDAQ	AOSL	Wed, Nov 11, 2020	19.54	19.76	18.72	19.74
2654	NASDAQ	AOSL	Tue, Nov 10, 2020	19.33	19.96	18.84	19.33
2653	NASDAQ	AOSL	Mon, Nov 9, 2020	19.18	21.50	18.41	19.53
2652	NASDAQ	AOSL	Fri, Nov 6, 2020	17.60	19.06	17.57	18.61
2651	NASDAQ	AOSL	Thu, Nov 5, 2020	16.35	17.53	16.35	17.39
2650	NASDAQ	AOSL	Wed, Nov 4, 2020	16.20	16.41	15.88	16.32
2649	NASDAQ	AOSL	Tue, Nov 3, 2020	16.00	16.30	15.63	16.12
2648	NASDAQ	AOSL	Mon, Nov 2, 2020	16.00	16.00	15.51	15.91
2647	NASDAQ	AOSL	Fri, Oct 30, 2020	15.75	16.17	15.48	15.86
2646	NASDAQ	AOSL	Thu, Oct 29, 2020	15.25	16.26	15.25	15.90
2645	NASDAQ	AOSL	Wed, Oct 28, 2020	15.80	15.94	15.23	15.30
2644	NASDAQ	AOSL	Tue, Oct 27, 2020	16.31	16.37	15.71	15.95
2643	NASDAQ	AOSL	Mon, Oct 26, 2020	16.87	16.87	16.08	16.34
2642	NASDAQ	AOSL	Fri, Oct 23, 2020	16.50	16.71	16.22	16.66
2641	NASDAQ	AOSL	Thu, Oct 22, 2020	16.43	16.62	16.01	16.44
2640	NASDAQ	AOSL	Wed, Oct 21, 2020	17.06	17.14	16.40	16.40
2639	NASDAQ	AOSL	Tue, Oct 20, 2020	17.01	17.05	16.81	16.93
2638	NASDAQ	AOSL	Mon, Oct 19, 2020	17.15	17.20	16.76	16.81
2637	NASDAQ	AOSL	Fri, Oct 16, 2020	16.57	17.08	16.33	16.98
2636	NASDAQ	AOSL	Thu, Oct 15, 2020	16.10	16.62	15.59	16.62
2635	NASDAQ	AOSL	Wed, Oct 14, 2020	16.41	16.80	16.13	16.40
2634	NASDAQ	AOSL	Tue, Oct 13, 2020	16.88	16.92	16.05	16.63
2633	NASDAQ	AOSL	Mon, Oct 12, 2020	16.52	17.18	16.24	16.83
2632	NASDAQ	AOSL	Fri, Oct 9, 2020	16.76	16.96	16.22	16.36
2631	NASDAQ	AOSL	Thu, Oct 8, 2020	17.11	17.30	16.46	16.66
2630	NASDAQ	AOSL	Wed, Oct 7, 2020	15.90	17.20	15.81	16.88
2629	NASDAQ	AOSL	Tue, Oct 6, 2020	15.62	16.50	15.41	15.54
2628	NASDAQ	AOSL	Mon, Oct 5, 2020	14.28	15.98	14.17	15.38
2627	NASDAQ	AOSL	Fri, Oct 2, 2020	12.76	13.40	12.74	13.07
2626	NASDAQ	AOSL	Thu, Oct 1, 2020	12.99	13.27	12.89	13.14
2625	NASDAQ	AOSL	Wed, Sep 30, 2020	13.35	13.40	12.71	12.82
2624	NASDAQ	AOSL	Tue, Sep 29, 2020	12.95	13.38	12.81	13.29
2623	NASDAQ	AOSL	Mon, Sep 28, 2020	12.43	13.14	12.24	13.08
2622	NASDAQ	AOSL	Fri, Sep 25, 2020	11.76	12.61	11.76	12.30
2621	NASDAQ	AOSL	Thu, Sep 24, 2020	11.65	12.06	11.61	11.90
2620	NASDAQ	AOSL	Wed, Sep 23, 2020	12.20	12.35	11.63	11.70
2619	NASDAQ	AOSL	Tue, Sep 22, 2020	12.08	12.26	11.80	12.21
2618	NASDAQ	AOSL	Mon, Sep 21, 2020	12.40	12.70	11.93	11.94
2617	NASDAQ	AOSL	Fri, Sep 18, 2020	12.77	12.83	12.33	12.75
2616	NASDAQ	AOSL	Thu, Sep 17, 2020	12.53	12.76	12.50	12.64
2615	NASDAQ	AOSL	Wed, Sep 16, 2020	12.65	12.92	12.62	12.64
2614	NASDAQ	AOSL	Tue, Sep 15, 2020	12.94	13.12	12.57	12.62
2613	NASDAQ	AOSL	Mon, Sep 14, 2020	12.64	13.23	12.50	12.80
2612	NASDAQ	AOSL	Fri, Sep 11, 2020	13.15	13.23	12.55	12.67
2611	NASDAQ	AOSL	Thu, Sep 10, 2020	13.43	13.43	13.03	13.07
2610	NASDAQ	AOSL	Wed, Sep 9, 2020	13.02	13.32	12.87	13.24
2609	NASDAQ	AOSL	Tue, Sep 8, 2020	13.00	13.10	12.64	12.78
2608	NASDAQ	AOSL	Fri, Sep 4, 2020	13.08	13.45	12.55	13.32
2607	NASDAQ	AOSL	Thu, Sep 3, 2020	13.56	13.68	12.83	12.99
2606	NASDAQ	AOSL	Wed, Sep 2, 2020	13.60	13.83	13.37	13.69
2605	NASDAQ	AOSL	Tue, Sep 1, 2020	13.60	14.19	13.60	13.85
2604	NASDAQ	AOSL	Mon, Aug 31, 2020	13.43	14.50	12.92	13.55
2603	NASDAQ	AOSL	Fri, Aug 28, 2020	13.42	13.55	13.02	13.48
2602	NASDAQ	AOSL	Thu, Aug 27, 2020	14.08	14.09	13.22	13.37
2601	NASDAQ	AOSL	Wed, Aug 26, 2020	14.49	14.49	13.70	13.81
2600	NASDAQ	AOSL	Tue, Aug 25, 2020	13.38	13.49	13.11	13.45
2599	NASDAQ	AOSL	Mon, Aug 24, 2020	13.07	13.37	12.99	13.29
2598	NASDAQ	AOSL	Fri, Aug 21, 2020	13.11	13.22	12.75	12.96
2597	NASDAQ	AOSL	Thu, Aug 20, 2020	13.33	13.51	13.10	13.21
2596	NASDAQ	AOSL	Wed, Aug 19, 2020	13.89	13.93	13.53	13.60
2595	NASDAQ	AOSL	Tue, Aug 18, 2020	14.10	14.10	13.66	13.79
2594	NASDAQ	AOSL	Mon, Aug 17, 2020	14.21	14.33	13.94	14.07
2593	NASDAQ	AOSL	Fri, Aug 14, 2020	14.76	14.76	13.96	14.09
2592	NASDAQ	AOSL	Thu, Aug 13, 2020	13.95	15.00	13.27	14.76
2591	NASDAQ	AOSL	Wed, Aug 12, 2020	12.30	15.08	12.20	13.89
2590	NASDAQ	AOSL	Tue, Aug 11, 2020	11.35	11.74	11.13	11.44
2589	NASDAQ	AOSL	Mon, Aug 10, 2020	11.47	11.50	11.23	11.28
2588	NASDAQ	AOSL	Fri, Aug 7, 2020	11.22	11.71	11.17	11.55
2587	NASDAQ	AOSL	Thu, Aug 6, 2020	11.36	11.38	10.96	11.25
2586	NASDAQ	AOSL	Wed, Aug 5, 2020	11.50	11.50	11.10	11.41
2585	NASDAQ	AOSL	Tue, Aug 4, 2020	11.00	11.43	11.00	11.43
2584	NASDAQ	AOSL	Mon, Aug 3, 2020	10.92	11.31	10.88	11.08
2583	NASDAQ	AOSL	Fri, Jul 31, 2020	10.69	10.92	10.61	10.89
2582	NASDAQ	AOSL	Thu, Jul 30, 2020	10.07	10.71	10.07	10.70
2581	NASDAQ	AOSL	Wed, Jul 29, 2020	10.15	10.27	10.02	10.22
2580	NASDAQ	AOSL	Tue, Jul 28, 2020	10.61	10.65	10.19	10.19
2579	NASDAQ	AOSL	Mon, Jul 27, 2020	10.56	10.80	10.56	10.74
2578	NASDAQ	AOSL	Fri, Jul 24, 2020	10.57	10.59	10.48	10.51
2577	NASDAQ	AOSL	Thu, Jul 23, 2020	10.62	10.91	10.60	10.70
2576	NASDAQ	AOSL	Wed, Jul 22, 2020	10.71	10.84	10.57	10.61
2575	NASDAQ	AOSL	Tue, Jul 21, 2020	10.79	10.87	10.66	10.76
2574	NASDAQ	AOSL	Mon, Jul 20, 2020	10.67	10.70	10.58	10.64
2573	NASDAQ	AOSL	Fri, Jul 17, 2020	10.40	10.90	10.27	10.69
2572	NASDAQ	AOSL	Thu, Jul 16, 2020	10.69	10.70	10.32	10.42
2571	NASDAQ	AOSL	Wed, Jul 15, 2020	10.73	10.89	10.56	10.77
2570	NASDAQ	AOSL	Tue, Jul 14, 2020	10.31	10.60	10.17	10.60
2569	NASDAQ	AOSL	Mon, Jul 13, 2020	10.69	10.77	10.33	10.33
2568	NASDAQ	AOSL	Fri, Jul 10, 2020	10.53	10.71	10.22	10.54
2567	NASDAQ	AOSL	Thu, Jul 9, 2020	10.65	10.72	10.38	10.59
2566	NASDAQ	AOSL	Wed, Jul 8, 2020	10.61	10.69	10.46	10.67
2565	NASDAQ	AOSL	Tue, Jul 7, 2020	10.74	10.93	10.57	10.61
2564	NASDAQ	AOSL	Mon, Jul 6, 2020	10.45	10.90	10.40	10.85
2563	NASDAQ	AOSL	Thu, Jul 2, 2020	10.64	10.64	10.28	10.33
2562	NASDAQ	AOSL	Wed, Jul 1, 2020	10.96	10.97	10.36	10.42
2561	NASDAQ	AOSL	Tue, Jun 30, 2020	10.65	10.91	10.56	10.88
2560	NASDAQ	AOSL	Mon, Jun 29, 2020	10.05	10.90	10.02	10.63
2559	NASDAQ	AOSL	Fri, Jun 26, 2020	10.44	10.55	9.88	9.89
2558	NASDAQ	AOSL	Thu, Jun 25, 2020	10.32	10.59	10.15	10.55
2557	NASDAQ	AOSL	Wed, Jun 24, 2020	10.78	10.79	10.24	10.37
2556	NASDAQ	AOSL	Tue, Jun 23, 2020	11.05	11.13	10.88	10.92
2555	NASDAQ	AOSL	Mon, Jun 22, 2020	10.77	11.05	10.64	10.95
2554	NASDAQ	AOSL	Fri, Jun 19, 2020	11.32	11.45	10.73	10.77
2553	NASDAQ	AOSL	Thu, Jun 18, 2020	11.03	11.46	11.03	11.16
2552	NASDAQ	AOSL	Wed, Jun 17, 2020	11.64	11.65	11.06	11.10
2551	NASDAQ	AOSL	Tue, Jun 16, 2020	11.58	11.86	11.39	11.58
2550	NASDAQ	AOSL	Mon, Jun 15, 2020	10.82	11.36	10.70	11.33
2549	NASDAQ	AOSL	Fri, Jun 12, 2020	11.39	11.56	10.91	11.11
2548	NASDAQ	AOSL	Thu, Jun 11, 2020	11.90	11.95	10.94	10.95
2547	NASDAQ	AOSL	Wed, Jun 10, 2020	12.33	12.66	11.93	12.43
2546	NASDAQ	AOSL	Tue, Jun 9, 2020	12.20	12.47	11.89	12.33
2545	NASDAQ	AOSL	Mon, Jun 8, 2020	12.40	12.53	12.21	12.41
2544	NASDAQ	AOSL	Fri, Jun 5, 2020	11.95	12.58	11.95	12.30
2543	NASDAQ	AOSL	Thu, Jun 4, 2020	11.42	11.95	11.40	11.71
2542	NASDAQ	AOSL	Wed, Jun 3, 2020	10.98	11.59	10.74	11.46
2541	NASDAQ	AOSL	Tue, Jun 2, 2020	10.38	10.98	10.33	10.96
2540	NASDAQ	AOSL	Mon, Jun 1, 2020	10.40	10.58	10.20	10.29
2539	NASDAQ	AOSL	Fri, May 29, 2020	10.59	10.73	10.08	10.52
2538	NASDAQ	AOSL	Thu, May 28, 2020	11.50	11.50	10.52	10.61
2537	NASDAQ	AOSL	Wed, May 27, 2020	11.20	11.53	10.87	11.47
2536	NASDAQ	AOSL	Tue, May 26, 2020	10.56	11.17	10.56	11.10
2535	NASDAQ	AOSL	Fri, May 22, 2020	10.54	10.57	10.29	10.42
2534	NASDAQ	AOSL	Thu, May 21, 2020	10.98	10.98	10.48	10.49
2533	NASDAQ	AOSL	Wed, May 20, 2020	10.56	11.08	10.44	11.00
2532	NASDAQ	AOSL	Tue, May 19, 2020	10.59	10.70	10.32	10.36
2531	NASDAQ	AOSL	Mon, May 18, 2020	9.89	10.62	9.87	10.58
2530	NASDAQ	AOSL	Fri, May 15, 2020	9.37	9.74	9.20	9.64
2529	NASDAQ	AOSL	Thu, May 14, 2020	9.47	9.59	9.11	9.56
2528	NASDAQ	AOSL	Wed, May 13, 2020	11.08	11.19	9.47	9.69
2527	NASDAQ	AOSL	Tue, May 12, 2020	11.62	11.70	11.12	11.15
2526	NASDAQ	AOSL	Mon, May 11, 2020	10.89	11.70	10.78	11.57
2525	NASDAQ	AOSL	Fri, May 8, 2020	11.09	11.15	10.78	10.96
2524	NASDAQ	AOSL	Thu, May 7, 2020	11.00	11.15	10.72	10.94
2523	NASDAQ	AOSL	Wed, May 6, 2020	11.68	11.99	10.87	10.90
2522	NASDAQ	AOSL	Tue, May 5, 2020	11.12	11.60	11.06	11.09
2521	NASDAQ	AOSL	Mon, May 4, 2020	11.09	11.32	10.76	11.01
2520	NASDAQ	AOSL	Fri, May 1, 2020	11.69	11.81	11.03	11.23
2519	NASDAQ	AOSL	Thu, Apr 30, 2020	12.02	12.09	11.46	12.03
2518	NASDAQ	AOSL	Wed, Apr 29, 2020	11.16	12.38	11.16	12.35
2517	NASDAQ	AOSL	Tue, Apr 28, 2020	10.95	11.32	10.94	11.09
2516	NASDAQ	AOSL	Mon, Apr 27, 2020	10.40	10.96	10.17	10.89
2515	NASDAQ	AOSL	Fri, Apr 24, 2020	9.68	10.43	9.68	10.37
2514	NASDAQ	AOSL	Thu, Apr 23, 2020	9.15	9.83	9.08	9.70
2513	NASDAQ	AOSL	Wed, Apr 22, 2020	8.96	9.18	8.74	9.07
2512	NASDAQ	AOSL	Tue, Apr 21, 2020	8.38	8.74	8.21	8.71
2511	NASDAQ	AOSL	Mon, Apr 20, 2020	8.75	8.95	8.57	8.66
2510	NASDAQ	AOSL	Fri, Apr 17, 2020	8.87	9.01	8.65	9.00
2509	NASDAQ	AOSL	Thu, Apr 16, 2020	8.66	8.78	8.35	8.67
2508	NASDAQ	AOSL	Wed, Apr 15, 2020	8.33	8.70	8.25	8.63
2507	NASDAQ	AOSL	Tue, Apr 14, 2020	8.20	8.76	8.10	8.66
2506	NASDAQ	AOSL	Mon, Apr 13, 2020	7.71	8.14	7.50	8.10
2505	NASDAQ	AOSL	Thu, Apr 9, 2020	7.70	7.89	7.47	7.76
2504	NASDAQ	AOSL	Wed, Apr 8, 2020	7.32	7.62	7.09	7.49
2503	NASDAQ	AOSL	Tue, Apr 7, 2020	7.54	7.77	7.00	7.21
2502	NASDAQ	AOSL	Mon, Apr 6, 2020	6.85	7.27	6.82	7.22
2501	NASDAQ	AOSL	Fri, Apr 3, 2020	6.55	6.57	6.27	6.53
2500	NASDAQ	AOSL	Thu, Apr 2, 2020	6.41	6.58	6.32	6.51
2499	NASDAQ	AOSL	Wed, Apr 1, 2020	6.21	6.53	6.00	6.41
2498	NASDAQ	AOSL	Tue, Mar 31, 2020	6.45	6.69	6.13	6.41
2497	NASDAQ	AOSL	Mon, Mar 30, 2020	6.95	7.35	6.39	6.46
2496	NASDAQ	AOSL	Fri, Mar 27, 2020	7.27	7.29	6.76	6.81
2495	NASDAQ	AOSL	Thu, Mar 26, 2020	7.37	7.80	7.20	7.63
2494	NASDAQ	AOSL	Wed, Mar 25, 2020	7.03	7.66	6.68	7.28
2493	NASDAQ	AOSL	Tue, Mar 24, 2020	6.55	7.19	6.02	7.12
2492	NASDAQ	AOSL	Mon, Mar 23, 2020	6.05	6.49	5.82	6.36
2491	NASDAQ	AOSL	Fri, Mar 20, 2020	6.38	7.01	5.85	5.88
2490	NASDAQ	AOSL	Thu, Mar 19, 2020	6.12	6.67	6.12	6.28
2489	NASDAQ	AOSL	Wed, Mar 18, 2020	7.96	8.25	6.62	6.62
2488	NASDAQ	AOSL	Tue, Mar 17, 2020	7.49	8.55	7.19	8.47
2487	NASDAQ	AOSL	Mon, Mar 16, 2020	7.26	8.05	7.16	7.36
2486	NASDAQ	AOSL	Fri, Mar 13, 2020	8.45	8.45	7.68	8.02
2485	NASDAQ	AOSL	Thu, Mar 12, 2020	8.49	8.54	7.91	8.09
2484	NASDAQ	AOSL	Wed, Mar 11, 2020	9.45	9.61	8.76	8.80
2483	NASDAQ	AOSL	Tue, Mar 10, 2020	9.90	9.90	9.16	9.68
2482	NASDAQ	AOSL	Mon, Mar 9, 2020	10.00	10.22	9.40	9.67
2481	NASDAQ	AOSL	Fri, Mar 6, 2020	10.35	10.42	10.00	10.17
2480	NASDAQ	AOSL	Thu, Mar 5, 2020	10.40	10.59	10.35	10.42
2479	NASDAQ	AOSL	Wed, Mar 4, 2020	10.66	10.66	10.35	10.59
2478	NASDAQ	AOSL	Tue, Mar 3, 2020	10.79	10.80	10.44	10.56
2477	NASDAQ	AOSL	Mon, Mar 2, 2020	10.94	11.04	10.46	10.81
2476	NASDAQ	AOSL	Fri, Feb 28, 2020	10.00	10.86	10.00	10.84
2475	NASDAQ	AOSL	Thu, Feb 27, 2020	10.52	10.71	10.12	10.14
2474	NASDAQ	AOSL	Wed, Feb 26, 2020	10.71	10.95	10.52	10.54
2473	NASDAQ	AOSL	Tue, Feb 25, 2020	10.78	10.78	10.52	10.65
2472	NASDAQ	AOSL	Mon, Feb 24, 2020	10.52	10.91	10.52	10.73
2471	NASDAQ	AOSL	Fri, Feb 21, 2020	11.14	11.14	10.81	10.98
2470	NASDAQ	AOSL	Thu, Feb 20, 2020	11.19	11.28	11.02	11.18
2469	NASDAQ	AOSL	Wed, Feb 19, 2020	11.26	11.50	11.17	11.24
2468	NASDAQ	AOSL	Tue, Feb 18, 2020	11.25	11.29	11.14	11.22
2467	NASDAQ	AOSL	Fri, Feb 14, 2020	11.08	11.40	11.08	11.29
2466	NASDAQ	AOSL	Thu, Feb 13, 2020	11.13	11.21	10.98	11.07
2465	NASDAQ	AOSL	Wed, Feb 12, 2020	11.10	11.26	11.10	11.21
2464	NASDAQ	AOSL	Tue, Feb 11, 2020	10.62	11.14	10.61	11.05
2463	NASDAQ	AOSL	Mon, Feb 10, 2020	10.52	10.65	10.52	10.57
2462	NASDAQ	AOSL	Fri, Feb 7, 2020	10.73	10.86	10.45	10.53
2461	NASDAQ	AOSL	Thu, Feb 6, 2020	11.63	12.45	10.67	10.85
2460	NASDAQ	AOSL	Wed, Feb 5, 2020	12.17	12.47	11.96	12.33
2459	NASDAQ	AOSL	Tue, Feb 4, 2020	12.13	12.40	11.90	11.97
2458	NASDAQ	AOSL	Mon, Feb 3, 2020	12.29	12.37	11.79	11.88
2457	NASDAQ	AOSL	Fri, Jan 31, 2020	12.76	12.80	12.12	12.19
2456	NASDAQ	AOSL	Thu, Jan 30, 2020	12.97	13.14	12.67	12.86
2455	NASDAQ	AOSL	Wed, Jan 29, 2020	13.35	13.36	13.03	13.09
2454	NASDAQ	AOSL	Tue, Jan 28, 2020	13.25	13.37	12.96	13.34
2453	NASDAQ	AOSL	Mon, Jan 27, 2020	13.52	13.52	13.08	13.21
2452	NASDAQ	AOSL	Fri, Jan 24, 2020	14.23	14.31	13.69	13.88
2451	NASDAQ	AOSL	Thu, Jan 23, 2020	13.90	14.20	13.78	14.07
2450	NASDAQ	AOSL	Wed, Jan 22, 2020	13.96	14.17	13.88	13.94
2449	NASDAQ	AOSL	Tue, Jan 21, 2020	14.09	14.20	13.77	13.92
2448	NASDAQ	AOSL	Fri, Jan 17, 2020	14.15	14.28	13.87	14.18
2447	NASDAQ	AOSL	Thu, Jan 16, 2020	14.40	14.50	14.05	14.15
2446	NASDAQ	AOSL	Wed, Jan 15, 2020	14.10	14.42	14.05	14.25
2445	NASDAQ	AOSL	Tue, Jan 14, 2020	13.48	14.20	13.33	14.09
2444	NASDAQ	AOSL	Mon, Jan 13, 2020	13.39	13.62	13.31	13.47
2443	NASDAQ	AOSL	Fri, Jan 10, 2020	13.53	13.60	13.32	13.33
2442	NASDAQ	AOSL	Thu, Jan 9, 2020	13.40	13.59	13.30	13.57
2441	NASDAQ	AOSL	Wed, Jan 8, 2020	13.30	13.48	13.17	13.37
2440	NASDAQ	AOSL	Tue, Jan 7, 2020	13.16	13.46	13.10	13.30
2439	NASDAQ	AOSL	Mon, Jan 6, 2020	13.50	13.50	13.12	13.12
2438	NASDAQ	AOSL	Fri, Jan 3, 2020	13.50	13.68	13.50	13.52
2437	NASDAQ	AOSL	Thu, Jan 2, 2020	13.76	13.78	13.41	13.68
2436	NASDAQ	AOSL	Tue, Dec 31, 2019	13.46	13.71	13.40	13.62
2435	NASDAQ	AOSL	Mon, Dec 30, 2019	13.68	13.70	13.27	13.53
2434	NASDAQ	AOSL	Fri, Dec 27, 2019	13.88	13.88	13.60	13.66
2433	NASDAQ	AOSL	Thu, Dec 26, 2019	13.81	13.87	13.63	13.82
2432	NASDAQ	AOSL	Tue, Dec 24, 2019	13.90	13.90	13.70	13.76
2431	NASDAQ	AOSL	Mon, Dec 23, 2019	13.98	14.05	13.87	13.93
2430	NASDAQ	AOSL	Fri, Dec 20, 2019	13.95	14.06	13.48	13.96
2429	NASDAQ	AOSL	Thu, Dec 19, 2019	14.05	14.16	13.75	13.95
2428	NASDAQ	AOSL	Wed, Dec 18, 2019	13.03	14.05	12.74	14.03
2427	NASDAQ	AOSL	Tue, Dec 17, 2019	12.95	13.43	12.95	13.21
2426	NASDAQ	AOSL	Mon, Dec 16, 2019	13.00	13.06	12.90	12.93
2425	NASDAQ	AOSL	Fri, Dec 13, 2019	12.85	12.96	12.46	12.95
2424	NASDAQ	AOSL	Thu, Dec 12, 2019	12.49	12.88	12.38	12.85
2423	NASDAQ	AOSL	Wed, Dec 11, 2019	12.20	12.50	12.13	12.49
2422	NASDAQ	AOSL	Tue, Dec 10, 2019	12.19	12.28	12.07	12.20
2421	NASDAQ	AOSL	Mon, Dec 9, 2019	12.13	12.19	11.97	12.17
2420	NASDAQ	AOSL	Fri, Dec 6, 2019	12.11	12.27	12.02	12.19
2419	NASDAQ	AOSL	Thu, Dec 5, 2019	11.88	12.00	11.70	11.99
2418	NASDAQ	AOSL	Wed, Dec 4, 2019	11.48	11.81	11.40	11.78
2417	NASDAQ	AOSL	Tue, Dec 3, 2019	11.49	11.52	11.09	11.36
2416	NASDAQ	AOSL	Mon, Dec 2, 2019	11.93	12.02	11.63	11.65
2415	NASDAQ	AOSL	Fri, Nov 29, 2019	11.76	11.97	11.72	11.89
2414	NASDAQ	AOSL	Wed, Nov 27, 2019	12.03	12.08	11.80	11.86
2413	NASDAQ	AOSL	Tue, Nov 26, 2019	12.09	12.18	11.86	12.01
2412	NASDAQ	AOSL	Mon, Nov 25, 2019	11.64	12.23	11.64	12.09
2411	NASDAQ	AOSL	Fri, Nov 22, 2019	11.43	11.65	11.35	11.58
2410	NASDAQ	AOSL	Thu, Nov 21, 2019	11.74	11.74	11.30	11.35
2409	NASDAQ	AOSL	Wed, Nov 20, 2019	11.78	12.04	11.66	11.71
2408	NASDAQ	AOSL	Tue, Nov 19, 2019	12.26	12.26	11.86	11.88
2407	NASDAQ	AOSL	Mon, Nov 18, 2019	12.63	12.63	12.16	12.17
2406	NASDAQ	AOSL	Fri, Nov 15, 2019	12.94	12.97	12.59	12.69
2405	NASDAQ	AOSL	Thu, Nov 14, 2019	12.98	13.00	12.77	12.85
2404	NASDAQ	AOSL	Wed, Nov 13, 2019	12.66	13.13	12.55	12.99
2403	NASDAQ	AOSL	Tue, Nov 12, 2019	12.52	12.98	12.43	12.75
2402	NASDAQ	AOSL	Mon, Nov 11, 2019	12.35	12.50	12.24	12.47
2401	NASDAQ	AOSL	Fri, Nov 8, 2019	12.06	12.50	12.04	12.48
2400	NASDAQ	AOSL	Thu, Nov 7, 2019	12.31	12.61	12.09	12.19
2399	NASDAQ	AOSL	Wed, Nov 6, 2019	12.09	12.19	11.90	12.18
2398	NASDAQ	AOSL	Tue, Nov 5, 2019	12.65	13.65	12.01	12.10
2397	NASDAQ	AOSL	Mon, Nov 4, 2019	13.50	13.87	13.44	13.77
2396	NASDAQ	AOSL	Fri, Nov 1, 2019	13.09	13.39	12.91	13.34
2395	NASDAQ	AOSL	Thu, Oct 31, 2019	13.12	13.19	12.58	13.06
2394	NASDAQ	AOSL	Wed, Oct 30, 2019	13.50	13.50	13.00	13.22
2393	NASDAQ	AOSL	Tue, Oct 29, 2019	13.11	13.34	13.00	13.34
2392	NASDAQ	AOSL	Mon, Oct 28, 2019	12.86	13.24	12.82	13.14
2391	NASDAQ	AOSL	Fri, Oct 25, 2019	12.72	12.99	12.71	12.79
2390	NASDAQ	AOSL	Thu, Oct 24, 2019	12.68	12.89	12.57	12.78
2389	NASDAQ	AOSL	Wed, Oct 23, 2019	12.69	12.81	12.45	12.63
2388	NASDAQ	AOSL	Tue, Oct 22, 2019	12.83	12.98	12.55	12.77
2387	NASDAQ	AOSL	Mon, Oct 21, 2019	12.73	12.89	12.59	12.82
2386	NASDAQ	AOSL	Fri, Oct 18, 2019	12.59	12.79	12.31	12.52
2385	NASDAQ	AOSL	Thu, Oct 17, 2019	12.43	12.77	12.41	12.69
2384	NASDAQ	AOSL	Wed, Oct 16, 2019	12.82	12.98	12.34	12.40
2383	NASDAQ	AOSL	Tue, Oct 15, 2019	12.83	13.17	12.71	12.83
2382	NASDAQ	AOSL	Mon, Oct 14, 2019	12.80	12.97	12.69	12.87
2381	NASDAQ	AOSL	Fri, Oct 11, 2019	13.00	13.38	12.76	12.88
2380	NASDAQ	AOSL	Thu, Oct 10, 2019	12.79	13.45	12.67	12.90
2379	NASDAQ	AOSL	Wed, Oct 9, 2019	12.28	12.88	12.12	12.73
2378	NASDAQ	AOSL	Tue, Oct 8, 2019	11.90	12.39	11.85	12.17
2377	NASDAQ	AOSL	Mon, Oct 7, 2019	12.16	12.38	12.09	12.12
2376	NASDAQ	AOSL	Fri, Oct 4, 2019	11.82	12.16	11.82	12.13
2375	NASDAQ	AOSL	Thu, Oct 3, 2019	11.83	11.95	11.22	11.85
2374	NASDAQ	AOSL	Wed, Oct 2, 2019	11.84	12.14	11.53	11.82
2373	NASDAQ	AOSL	Tue, Oct 1, 2019	12.25	12.57	11.95	12.02
2372	NASDAQ	AOSL	Mon, Sep 30, 2019	12.17	12.44	11.96	12.28
2371	NASDAQ	AOSL	Fri, Sep 27, 2019	12.42	12.58	12.02	12.18
2370	NASDAQ	AOSL	Thu, Sep 26, 2019	12.88	12.88	12.27	12.43
2369	NASDAQ	AOSL	Wed, Sep 25, 2019	12.72	12.98	12.46	12.90
2368	NASDAQ	AOSL	Tue, Sep 24, 2019	13.21	13.21	12.67	12.75
2367	NASDAQ	AOSL	Mon, Sep 23, 2019	12.89	13.17	12.64	13.08
2366	NASDAQ	AOSL	Fri, Sep 20, 2019	13.14	13.22	12.87	13.04
2365	NASDAQ	AOSL	Thu, Sep 19, 2019	13.33	13.67	13.07	13.14
2364	NASDAQ	AOSL	Wed, Sep 18, 2019	13.02	13.27	12.93	13.22
2363	NASDAQ	AOSL	Tue, Sep 17, 2019	13.30	13.30	12.75	13.02
2362	NASDAQ	AOSL	Mon, Sep 16, 2019	13.05	13.34	12.70	13.13
2361	NASDAQ	AOSL	Fri, Sep 13, 2019	13.10	13.20	12.86	12.96
2360	NASDAQ	AOSL	Thu, Sep 12, 2019	13.23	13.30	12.62	13.07
2359	NASDAQ	AOSL	Wed, Sep 11, 2019	12.78	13.28	12.40	13.25
2358	NASDAQ	AOSL	Tue, Sep 10, 2019	12.20	12.92	11.97	12.71
2357	NASDAQ	AOSL	Mon, Sep 9, 2019	12.42	12.42	11.86	12.29
2356	NASDAQ	AOSL	Fri, Sep 6, 2019	12.50	12.60	12.16	12.24
2355	NASDAQ	AOSL	Thu, Sep 5, 2019	12.24	12.95	12.24	12.47
2354	NASDAQ	AOSL	Wed, Sep 4, 2019	11.93	12.21	11.67	11.99
2353	NASDAQ	AOSL	Tue, Sep 3, 2019	11.74	11.91	11.57	11.76
2352	NASDAQ	AOSL	Fri, Aug 30, 2019	12.00	12.06	11.69	11.78
2351	NASDAQ	AOSL	Thu, Aug 29, 2019	12.00	12.24	11.85	11.91
2350	NASDAQ	AOSL	Wed, Aug 28, 2019	11.89	12.10	11.71	11.86
2349	NASDAQ	AOSL	Tue, Aug 27, 2019	12.16	12.17	11.80	11.95
2348	NASDAQ	AOSL	Mon, Aug 26, 2019	12.67	12.67	11.96	12.06
2347	NASDAQ	AOSL	Fri, Aug 23, 2019	12.68	12.96	12.10	12.26
2346	NASDAQ	AOSL	Thu, Aug 22, 2019	13.22	13.22	12.50	12.79
2345	NASDAQ	AOSL	Wed, Aug 21, 2019	12.96	13.07	12.54	12.86
2344	NASDAQ	AOSL	Tue, Aug 20, 2019	12.06	12.90	11.98	12.74
2343	NASDAQ	AOSL	Mon, Aug 19, 2019	11.53	12.15	11.44	12.04
2342	NASDAQ	AOSL	Fri, Aug 16, 2019	10.91	11.43	10.91	11.42
2341	NASDAQ	AOSL	Thu, Aug 15, 2019	11.11	11.20	10.63	10.81
2340	NASDAQ	AOSL	Wed, Aug 14, 2019	11.09	11.35	11.00	11.05
2339	NASDAQ	AOSL	Tue, Aug 13, 2019	11.12	11.59	10.94	11.32
2338	NASDAQ	AOSL	Mon, Aug 12, 2019	10.73	11.09	10.73	11.02
2337	NASDAQ	AOSL	Fri, Aug 9, 2019	10.98	11.41	10.80	11.16
2336	NASDAQ	AOSL	Thu, Aug 8, 2019	9.45	11.69	9.31	11.38
2335	NASDAQ	AOSL	Wed, Aug 7, 2019	8.73	9.10	8.73	8.80
2334	NASDAQ	AOSL	Tue, Aug 6, 2019	9.26	9.34	8.90	8.96
2333	NASDAQ	AOSL	Mon, Aug 5, 2019	9.26	9.33	8.98	9.18
2332	NASDAQ	AOSL	Fri, Aug 2, 2019	9.47	9.77	9.40	9.52
2331	NASDAQ	AOSL	Thu, Aug 1, 2019	10.11	10.36	9.29	9.55
2330	NASDAQ	AOSL	Wed, Jul 31, 2019	10.37	10.84	10.13	10.15
2329	NASDAQ	AOSL	Tue, Jul 30, 2019	10.20	10.52	10.20	10.45
2328	NASDAQ	AOSL	Mon, Jul 29, 2019	10.62	10.62	10.15	10.37
2327	NASDAQ	AOSL	Fri, Jul 26, 2019	10.00	10.81	10.00	10.64
2326	NASDAQ	AOSL	Thu, Jul 25, 2019	10.24	10.35	9.81	9.87
2325	NASDAQ	AOSL	Wed, Jul 24, 2019	9.62	10.31	9.47	10.26
2324	NASDAQ	AOSL	Tue, Jul 23, 2019	9.49	9.64	9.45	9.60
2323	NASDAQ	AOSL	Mon, Jul 22, 2019	9.20	9.45	9.20	9.43
2322	NASDAQ	AOSL	Fri, Jul 19, 2019	9.20	9.43	9.17	9.23
2321	NASDAQ	AOSL	Thu, Jul 18, 2019	8.91	9.32	8.91	9.24
2320	NASDAQ	AOSL	Wed, Jul 17, 2019	9.10	9.25	8.88	8.91
2319	NASDAQ	AOSL	Tue, Jul 16, 2019	9.18	9.25	8.81	9.11
2318	NASDAQ	AOSL	Mon, Jul 15, 2019	9.07	9.22	8.96	9.18
2317	NASDAQ	AOSL	Fri, Jul 12, 2019	8.84	9.29	8.79	9.08
2316	NASDAQ	AOSL	Thu, Jul 11, 2019	8.86	8.86	8.58	8.80
2315	NASDAQ	AOSL	Wed, Jul 10, 2019	8.67	8.92	8.67	8.83
2314	NASDAQ	AOSL	Tue, Jul 9, 2019	8.64	8.68	8.50	8.63
2313	NASDAQ	AOSL	Mon, Jul 8, 2019	8.94	8.97	8.65	8.69
2312	NASDAQ	AOSL	Fri, Jul 5, 2019	8.87	8.96	8.77	8.94
2311	NASDAQ	AOSL	Wed, Jul 3, 2019	9.03	9.30	8.91	8.93
2310	NASDAQ	AOSL	Tue, Jul 2, 2019	9.17	9.19	8.88	9.00
2309	NASDAQ	AOSL	Mon, Jul 1, 2019	9.56	9.61	9.19	9.21
2308	NASDAQ	AOSL	Fri, Jun 28, 2019	9.21	9.39	9.17	9.34
2307	NASDAQ	AOSL	Thu, Jun 27, 2019	8.93	9.19	8.92	9.18
2306	NASDAQ	AOSL	Wed, Jun 26, 2019	8.70	8.94	8.54	8.87
2305	NASDAQ	AOSL	Tue, Jun 25, 2019	8.55	8.70	8.42	8.62
2304	NASDAQ	AOSL	Mon, Jun 24, 2019	8.65	8.70	8.47	8.56
2303	NASDAQ	AOSL	Fri, Jun 21, 2019	8.69	8.80	8.47	8.66
2302	NASDAQ	AOSL	Thu, Jun 20, 2019	8.85	9.01	8.71	8.73
2301	NASDAQ	AOSL	Wed, Jun 19, 2019	8.65	8.85	8.65	8.83
2300	NASDAQ	AOSL	Tue, Jun 18, 2019	8.78	8.99	8.51	8.69
2299	NASDAQ	AOSL	Mon, Jun 17, 2019	8.61	8.71	8.43	8.46
2298	NASDAQ	AOSL	Fri, Jun 14, 2019	8.64	8.72	8.54	8.61
2297	NASDAQ	AOSL	Thu, Jun 13, 2019	8.45	8.78	8.45	8.74
2296	NASDAQ	AOSL	Wed, Jun 12, 2019	8.57	8.70	8.33	8.36
2295	NASDAQ	AOSL	Tue, Jun 11, 2019	8.99	9.04	8.58	8.61
2294	NASDAQ	AOSL	Mon, Jun 10, 2019	8.57	9.07	8.57	8.88
2293	NASDAQ	AOSL	Fri, Jun 7, 2019	8.50	8.56	8.35	8.51
2292	NASDAQ	AOSL	Thu, Jun 6, 2019	8.37	8.48	8.22	8.47
2291	NASDAQ	AOSL	Wed, Jun 5, 2019	8.70	8.80	8.40	8.46
2290	NASDAQ	AOSL	Tue, Jun 4, 2019	8.63	8.74	8.53	8.70
2289	NASDAQ	AOSL	Mon, Jun 3, 2019	8.60	8.74	8.46	8.50
2288	NASDAQ	AOSL	Fri, May 31, 2019	8.63	8.76	8.49	8.54
2287	NASDAQ	AOSL	Thu, May 30, 2019	8.88	8.90	8.64	8.77
2286	NASDAQ	AOSL	Wed, May 29, 2019	8.63	8.96	8.56	8.76
2285	NASDAQ	AOSL	Tue, May 28, 2019	9.13	9.47	8.58	8.65
2284	NASDAQ	AOSL	Fri, May 24, 2019	8.96	9.30	8.90	9.13
2283	NASDAQ	AOSL	Thu, May 23, 2019	8.88	8.97	8.80	8.89
2282	NASDAQ	AOSL	Wed, May 22, 2019	9.18	9.20	8.92	9.03
2281	NASDAQ	AOSL	Tue, May 21, 2019	9.20	9.31	9.14	9.24
2280	NASDAQ	AOSL	Mon, May 20, 2019	9.13	9.17	8.93	9.12
2279	NASDAQ	AOSL	Fri, May 17, 2019	9.62	9.67	9.21	9.21
2278	NASDAQ	AOSL	Thu, May 16, 2019	9.96	10.03	9.65	9.76
2277	NASDAQ	AOSL	Wed, May 15, 2019	10.08	10.33	9.80	10.01
2276	NASDAQ	AOSL	Tue, May 14, 2019	10.08	10.54	9.95	10.25
2275	NASDAQ	AOSL	Mon, May 13, 2019	10.47	10.48	9.81	10.02
2274	NASDAQ	AOSL	Fri, May 10, 2019	11.08	11.08	10.46	10.60
2273	NASDAQ	AOSL	Thu, May 9, 2019	11.24	11.43	10.83	11.15
2272	NASDAQ	AOSL	Wed, May 8, 2019	11.05	11.65	11.05	11.45
2271	NASDAQ	AOSL	Tue, May 7, 2019	11.26	11.28	10.91	11.04
2270	NASDAQ	AOSL	Mon, May 6, 2019	11.60	11.71	11.10	11.37
2269	NASDAQ	AOSL	Fri, May 3, 2019	11.23	12.54	10.20	11.96
2268	NASDAQ	AOSL	Thu, May 2, 2019	12.20	12.37	12.11	12.37
2267	NASDAQ	AOSL	Wed, May 1, 2019	12.42	12.55	12.11	12.15
2266	NASDAQ	AOSL	Tue, Apr 30, 2019	12.35	12.46	12.20	12.40
2265	NASDAQ	AOSL	Mon, Apr 29, 2019	12.11	12.49	12.05	12.39
2264	NASDAQ	AOSL	Fri, Apr 26, 2019	12.41	12.52	12.03	12.09
2263	NASDAQ	AOSL	Thu, Apr 25, 2019	12.81	12.81	12.36	12.47
2262	NASDAQ	AOSL	Wed, Apr 24, 2019	12.70	13.14	12.70	12.85
2261	NASDAQ	AOSL	Tue, Apr 23, 2019	12.83	12.91	12.68	12.72
2260	NASDAQ	AOSL	Mon, Apr 22, 2019	13.09	13.10	12.76	12.82
2259	NASDAQ	AOSL	Thu, Apr 18, 2019	13.27	13.33	13.02	13.09
2258	NASDAQ	AOSL	Wed, Apr 17, 2019	12.85	13.36	12.82	13.34
2257	NASDAQ	AOSL	Tue, Apr 16, 2019	12.14	12.81	12.14	12.77
2256	NASDAQ	AOSL	Mon, Apr 15, 2019	12.17	12.31	12.07	12.11
2255	NASDAQ	AOSL	Fri, Apr 12, 2019	12.32	12.45	12.12	12.20
2254	NASDAQ	AOSL	Thu, Apr 11, 2019	12.30	12.46	12.21	12.30
2253	NASDAQ	AOSL	Wed, Apr 10, 2019	12.19	12.35	12.12	12.30
2252	NASDAQ	AOSL	Tue, Apr 9, 2019	12.38	12.38	12.11	12.20
2251	NASDAQ	AOSL	Mon, Apr 8, 2019	12.36	12.43	12.23	12.39
2250	NASDAQ	AOSL	Fri, Apr 5, 2019	12.37	12.49	12.19	12.37
2249	NASDAQ	AOSL	Thu, Apr 4, 2019	12.28	12.42	12.05	12.38
2248	NASDAQ	AOSL	Wed, Apr 3, 2019	11.90	12.50	11.90	12.30
2247	NASDAQ	AOSL	Tue, Apr 2, 2019	11.92	11.92	11.61	11.74
2246	NASDAQ	AOSL	Mon, Apr 1, 2019	11.57	12.19	11.57	11.91
2245	NASDAQ	AOSL	Fri, Mar 29, 2019	10.90	11.55	10.76	11.51
2244	NASDAQ	AOSL	Thu, Mar 28, 2019	10.89	10.97	10.77	10.82
2243	NASDAQ	AOSL	Wed, Mar 27, 2019	10.78	10.93	10.53	10.84
2242	NASDAQ	AOSL	Tue, Mar 26, 2019	10.52	10.82	10.51	10.82
2241	NASDAQ	AOSL	Mon, Mar 25, 2019	10.40	10.51	10.23	10.45
2240	NASDAQ	AOSL	Fri, Mar 22, 2019	10.92	10.99	10.28	10.36
2239	NASDAQ	AOSL	Thu, Mar 21, 2019	10.81	11.20	10.81	11.03
2238	NASDAQ	AOSL	Wed, Mar 20, 2019	11.16	11.25	10.78	10.83
2237	NASDAQ	AOSL	Tue, Mar 19, 2019	11.20	11.23	11.09	11.10
2236	NASDAQ	AOSL	Mon, Mar 18, 2019	11.14	11.40	11.06	11.13
2235	NASDAQ	AOSL	Fri, Mar 15, 2019	11.12	11.51	11.12	11.18
2234	NASDAQ	AOSL	Thu, Mar 14, 2019	11.10	11.18	10.95	11.06
2233	NASDAQ	AOSL	Wed, Mar 13, 2019	11.10	11.15	11.03	11.11
2232	NASDAQ	AOSL	Tue, Mar 12, 2019	11.11	11.22	11.01	11.07
2231	NASDAQ	AOSL	Mon, Mar 11, 2019	11.09	11.12	10.98	11.10
2230	NASDAQ	AOSL	Fri, Mar 8, 2019	10.88	11.15	10.88	10.99
2229	NASDAQ	AOSL	Thu, Mar 7, 2019	11.03	11.25	10.80	10.99
2228	NASDAQ	AOSL	Wed, Mar 6, 2019	11.52	11.56	10.85	11.04
2227	NASDAQ	AOSL	Tue, Mar 5, 2019	11.22	11.57	11.17	11.52
2226	NASDAQ	AOSL	Mon, Mar 4, 2019	10.91	11.31	10.82	11.23
2225	NASDAQ	AOSL	Fri, Mar 1, 2019	10.85	11.12	10.82	10.96
2224	NASDAQ	AOSL	Thu, Feb 28, 2019	10.89	11.04	10.69	10.76
2223	NASDAQ	AOSL	Wed, Feb 27, 2019	11.25	11.25	10.82	10.91
2222	NASDAQ	AOSL	Tue, Feb 26, 2019	11.49	11.49	11.19	11.23
2221	NASDAQ	AOSL	Mon, Feb 25, 2019	11.48	11.65	11.24	11.56
2220	NASDAQ	AOSL	Fri, Feb 22, 2019	11.45	11.60	11.15	11.37
2219	NASDAQ	AOSL	Thu, Feb 21, 2019	11.38	11.48	11.14	11.39
2218	NASDAQ	AOSL	Wed, Feb 20, 2019	11.34	11.55	11.21	11.39
2217	NASDAQ	AOSL	Tue, Feb 19, 2019	11.65	11.81	11.28	11.34
2216	NASDAQ	AOSL	Fri, Feb 15, 2019	11.48	11.69	11.30	11.65
2215	NASDAQ	AOSL	Thu, Feb 14, 2019	10.60	11.44	10.60	11.36
2214	NASDAQ	AOSL	Wed, Feb 13, 2019	10.78	10.94	10.64	10.67
2213	NASDAQ	AOSL	Tue, Feb 12, 2019	10.66	11.07	10.66	10.77
2212	NASDAQ	AOSL	Mon, Feb 11, 2019	10.80	10.82	10.41	10.62
2211	NASDAQ	AOSL	Fri, Feb 8, 2019	10.77	10.95	10.65	10.73
2210	NASDAQ	AOSL	Thu, Feb 7, 2019	11.79	11.98	10.63	10.76
2209	NASDAQ	AOSL	Wed, Feb 6, 2019	11.95	12.32	11.88	11.94
2208	NASDAQ	AOSL	Tue, Feb 5, 2019	12.33	12.40	11.81	12.00
2207	NASDAQ	AOSL	Mon, Feb 4, 2019	12.17	12.37	12.01	12.20
2206	NASDAQ	AOSL	Fri, Feb 1, 2019	12.04	12.39	12.04	12.13
2205	NASDAQ	AOSL	Thu, Jan 31, 2019	11.64	12.05	11.58	11.91
2204	NASDAQ	AOSL	Wed, Jan 30, 2019	11.81	11.81	11.50	11.64
2203	NASDAQ	AOSL	Tue, Jan 29, 2019	11.80	11.80	11.47	11.67
2202	NASDAQ	AOSL	Mon, Jan 28, 2019	12.40	12.42	11.73	11.79
2201	NASDAQ	AOSL	Fri, Jan 25, 2019	11.54	12.42	11.54	12.39
2200	NASDAQ	AOSL	Thu, Jan 24, 2019	11.80	12.10	11.47	11.54
2199	NASDAQ	AOSL	Wed, Jan 23, 2019	10.29	11.90	10.17	11.80
2198	NASDAQ	AOSL	Tue, Jan 22, 2019	10.46	10.69	10.15	10.33
2197	NASDAQ	AOSL	Fri, Jan 18, 2019	10.38	10.56	10.20	10.52
2196	NASDAQ	AOSL	Thu, Jan 17, 2019	10.38	10.38	10.09	10.26
2195	NASDAQ	AOSL	Wed, Jan 16, 2019	10.30	10.64	10.25	10.43
2194	NASDAQ	AOSL	Tue, Jan 15, 2019	10.33	10.35	10.14	10.21
2193	NASDAQ	AOSL	Mon, Jan 14, 2019	10.67	10.74	10.24	10.29
2192	NASDAQ	AOSL	Fri, Jan 11, 2019	10.61	10.92	10.57	10.76
2191	NASDAQ	AOSL	Thu, Jan 10, 2019	10.60	10.66	10.42	10.62
2190	NASDAQ	AOSL	Wed, Jan 9, 2019	10.60	10.80	10.57	10.58
2189	NASDAQ	AOSL	Tue, Jan 8, 2019	10.37	10.59	10.18	10.58
2188	NASDAQ	AOSL	Mon, Jan 7, 2019	10.51	10.72	10.21	10.36
2187	NASDAQ	AOSL	Fri, Jan 4, 2019	10.12	10.47	9.97	10.44
2186	NASDAQ	AOSL	Thu, Jan 3, 2019	10.35	10.53	9.94	9.94
2185	NASDAQ	AOSL	Wed, Jan 2, 2019	10.00	10.73	10.00	10.54
2184	NASDAQ	AOSL	Mon, Dec 31, 2018	10.58	10.69	10.12	10.19
2183	NASDAQ	AOSL	Fri, Dec 28, 2018	9.94	10.57	9.94	10.50
2182	NASDAQ	AOSL	Thu, Dec 27, 2018	9.94	10.08	9.60	9.89
2181	NASDAQ	AOSL	Wed, Dec 26, 2018	9.89	10.15	9.78	10.10
2180	NASDAQ	AOSL	Mon, Dec 24, 2018	9.70	10.22	9.63	9.86
2179	NASDAQ	AOSL	Fri, Dec 21, 2018	10.05	10.22	9.66	9.72
2178	NASDAQ	AOSL	Thu, Dec 20, 2018	9.91	10.18	9.91	10.05
2177	NASDAQ	AOSL	Wed, Dec 19, 2018	10.09	10.35	9.80	9.80
2176	NASDAQ	AOSL	Tue, Dec 18, 2018	10.12	10.61	10.03	10.17
2175	NASDAQ	AOSL	Mon, Dec 17, 2018	10.13	10.30	9.94	10.05
2174	NASDAQ	AOSL	Fri, Dec 14, 2018	10.08	10.21	9.90	10.17
2173	NASDAQ	AOSL	Thu, Dec 13, 2018	10.65	10.72	10.11	10.21
2172	NASDAQ	AOSL	Wed, Dec 12, 2018	10.65	10.70	10.48	10.61
2171	NASDAQ	AOSL	Tue, Dec 11, 2018	10.11	10.51	9.97	10.46
2170	NASDAQ	AOSL	Mon, Dec 10, 2018	9.95	10.07	9.72	9.81
2169	NASDAQ	AOSL	Fri, Dec 7, 2018	10.08	10.21	9.61	9.94
2168	NASDAQ	AOSL	Thu, Dec 6, 2018	10.31	10.64	9.96	10.07
2167	NASDAQ	AOSL	Tue, Dec 4, 2018	11.22	11.22	10.35	10.40
2166	NASDAQ	AOSL	Mon, Dec 3, 2018	11.16	11.23	10.95	11.23
2165	NASDAQ	AOSL	Fri, Nov 30, 2018	10.98	11.02	10.69	11.02
2164	NASDAQ	AOSL	Thu, Nov 29, 2018	11.20	11.43	11.03	11.07
2163	NASDAQ	AOSL	Wed, Nov 28, 2018	10.96	11.44	10.90	11.29
2162	NASDAQ	AOSL	Tue, Nov 27, 2018	10.60	10.97	10.55	10.95
2161	NASDAQ	AOSL	Mon, Nov 26, 2018	10.96	10.96	10.42	10.59
2160	NASDAQ	AOSL	Fri, Nov 23, 2018	10.16	11.09	10.16	11.01
2159	NASDAQ	AOSL	Wed, Nov 21, 2018	10.08	10.29	10.04	10.08
2158	NASDAQ	AOSL	Tue, Nov 20, 2018	10.40	10.69	9.98	10.04
2157	NASDAQ	AOSL	Mon, Nov 19, 2018	10.78	10.78	10.40	10.56
2156	NASDAQ	AOSL	Fri, Nov 16, 2018	10.65	10.85	10.43	10.82
2155	NASDAQ	AOSL	Thu, Nov 15, 2018	10.50	11.09	10.25	10.79
2154	NASDAQ	AOSL	Wed, Nov 14, 2018	10.43	10.84	10.43	10.67
2153	NASDAQ	AOSL	Tue, Nov 13, 2018	10.27	10.40	10.17	10.30
2152	NASDAQ	AOSL	Mon, Nov 12, 2018	10.51	10.58	9.83	10.26
2151	NASDAQ	AOSL	Fri, Nov 9, 2018	10.76	10.77	10.48	10.56
2150	NASDAQ	AOSL	Thu, Nov 8, 2018	10.48	10.83	10.48	10.81
2149	NASDAQ	AOSL	Wed, Nov 7, 2018	10.89	11.10	10.60	10.70
2148	NASDAQ	AOSL	Tue, Nov 6, 2018	10.61	11.00	10.58	10.79
2147	NASDAQ	AOSL	Mon, Nov 5, 2018	11.00	11.09	10.47	10.63
2146	NASDAQ	AOSL	Fri, Nov 2, 2018	9.81	11.26	9.72	11.01
2145	NASDAQ	AOSL	Thu, Nov 1, 2018	9.31	9.60	9.31	9.46
2144	NASDAQ	AOSL	Wed, Oct 31, 2018	9.43	9.64	9.25	9.27
2143	NASDAQ	AOSL	Tue, Oct 30, 2018	9.15	9.49	9.15	9.35
2142	NASDAQ	AOSL	Mon, Oct 29, 2018	9.46	9.61	9.05	9.19
2141	NASDAQ	AOSL	Fri, Oct 26, 2018	9.01	9.35	9.01	9.30
2140	NASDAQ	AOSL	Thu, Oct 25, 2018	9.30	9.36	9.10	9.16
2139	NASDAQ	AOSL	Wed, Oct 24, 2018	9.89	9.89	9.24	9.25
2138	NASDAQ	AOSL	Tue, Oct 23, 2018	9.70	10.03	9.63	9.89
2137	NASDAQ	AOSL	Mon, Oct 22, 2018	9.99	10.05	9.78	9.81
2136	NASDAQ	AOSL	Fri, Oct 19, 2018	10.16	10.35	9.84	9.95
2135	NASDAQ	AOSL	Thu, Oct 18, 2018	10.22	10.35	9.95	10.15
2134	NASDAQ	AOSL	Wed, Oct 17, 2018	10.56	10.65	10.33	10.53
2133	NASDAQ	AOSL	Tue, Oct 16, 2018	10.55	10.66	10.33	10.57
2132	NASDAQ	AOSL	Mon, Oct 15, 2018	10.40	10.56	10.10	10.51
2131	NASDAQ	AOSL	Fri, Oct 12, 2018	10.82	10.88	10.24	10.41
2130	NASDAQ	AOSL	Thu, Oct 11, 2018	9.81	10.81	9.81	10.65
2129	NASDAQ	AOSL	Wed, Oct 10, 2018	9.94	10.07	9.65	9.83
2128	NASDAQ	AOSL	Tue, Oct 9, 2018	9.95	10.19	9.91	9.95
2127	NASDAQ	AOSL	Mon, Oct 8, 2018	10.17	10.21	9.81	9.97
2126	NASDAQ	AOSL	Fri, Oct 5, 2018	10.71	10.71	10.00	10.19
2125	NASDAQ	AOSL	Thu, Oct 4, 2018	11.18	11.18	10.65	10.72
2124	NASDAQ	AOSL	Wed, Oct 3, 2018	11.05	11.32	10.81	11.20
2123	NASDAQ	AOSL	Tue, Oct 2, 2018	11.32	11.45	11.00	11.02
2122	NASDAQ	AOSL	Mon, Oct 1, 2018	11.66	11.96	11.34	11.36
2121	NASDAQ	AOSL	Fri, Sep 28, 2018	11.44	11.75	11.44	11.63
2120	NASDAQ	AOSL	Thu, Sep 27, 2018	11.66	11.79	11.46	11.46
2119	NASDAQ	AOSL	Wed, Sep 26, 2018	12.02	12.02	11.61	11.64
2118	NASDAQ	AOSL	Tue, Sep 25, 2018	12.16	12.18	11.79	12.02
2117	NASDAQ	AOSL	Mon, Sep 24, 2018	11.90	12.17	11.78	12.15
2116	NASDAQ	AOSL	Fri, Sep 21, 2018	12.23	12.35	11.87	11.93
2115	NASDAQ	AOSL	Thu, Sep 20, 2018	12.40	12.66	12.19	12.20
2114	NASDAQ	AOSL	Wed, Sep 19, 2018	12.06	12.42	12.06	12.33
2113	NASDAQ	AOSL	Tue, Sep 18, 2018	12.34	12.38	11.95	12.03
2112	NASDAQ	AOSL	Mon, Sep 17, 2018	12.21	12.65	12.21	12.23
2111	NASDAQ	AOSL	Fri, Sep 14, 2018	12.52	12.71	12.19	12.30
2110	NASDAQ	AOSL	Thu, Sep 13, 2018	12.76	13.00	12.41	12.53
2109	NASDAQ	AOSL	Wed, Sep 12, 2018	13.26	13.26	12.55	12.70
2108	NASDAQ	AOSL	Tue, Sep 11, 2018	13.40	13.53	13.23	13.29
2107	NASDAQ	AOSL	Mon, Sep 10, 2018	13.56	13.70	13.40	13.50
2106	NASDAQ	AOSL	Fri, Sep 7, 2018	13.80	13.91	13.50	13.55
2105	NASDAQ	AOSL	Thu, Sep 6, 2018	14.20	14.20	13.75	13.82
2104	NASDAQ	AOSL	Wed, Sep 5, 2018	14.22	14.35	14.11	14.19
2103	NASDAQ	AOSL	Tue, Sep 4, 2018	14.28	14.38	13.80	14.21
2102	NASDAQ	AOSL	Fri, Aug 31, 2018	13.90	14.27	13.90	14.21
2101	NASDAQ	AOSL	Thu, Aug 30, 2018	13.91	14.11	13.79	13.90
2100	NASDAQ	AOSL	Wed, Aug 29, 2018	14.16	14.27	13.79	13.80
2099	NASDAQ	AOSL	Tue, Aug 28, 2018	14.40	14.52	14.11	14.22
2098	NASDAQ	AOSL	Mon, Aug 27, 2018	14.73	14.90	14.36	14.41
2097	NASDAQ	AOSL	Fri, Aug 24, 2018	14.98	15.17	14.66	14.77
2096	NASDAQ	AOSL	Thu, Aug 23, 2018	14.86	15.21	14.86	14.98
2095	NASDAQ	AOSL	Wed, Aug 22, 2018	14.61	15.01	14.60	14.91
2094	NASDAQ	AOSL	Tue, Aug 21, 2018	14.38	14.72	14.38	14.62
2093	NASDAQ	AOSL	Mon, Aug 20, 2018	14.29	14.43	14.13	14.38
2092	NASDAQ	AOSL	Fri, Aug 17, 2018	14.37	14.85	14.13	14.31
2091	NASDAQ	AOSL	Thu, Aug 16, 2018	14.41	14.58	14.15	14.43
2090	NASDAQ	AOSL	Wed, Aug 15, 2018	14.45	14.70	14.27	14.40
2089	NASDAQ	AOSL	Tue, Aug 14, 2018	14.61	14.80	14.54	14.55
2088	NASDAQ	AOSL	Mon, Aug 13, 2018	14.83	14.94	14.47	14.63
2087	NASDAQ	AOSL	Fri, Aug 10, 2018	15.44	15.59	14.73	14.87
2086	NASDAQ	AOSL	Thu, Aug 9, 2018	14.55	16.26	14.22	15.62
2085	NASDAQ	AOSL	Wed, Aug 8, 2018	13.10	13.64	13.10	13.55
2084	NASDAQ	AOSL	Tue, Aug 7, 2018	13.25	13.35	13.09	13.15
2083	NASDAQ	AOSL	Mon, Aug 6, 2018	13.27	13.38	13.10	13.19
2082	NASDAQ	AOSL	Fri, Aug 3, 2018	13.43	13.43	13.08	13.28
2081	NASDAQ	AOSL	Thu, Aug 2, 2018	13.31	13.50	13.11	13.38
2080	NASDAQ	AOSL	Wed, Aug 1, 2018	13.37	13.38	12.95	13.34
2079	NASDAQ	AOSL	Tue, Jul 31, 2018	13.41	13.68	13.33	13.36
2078	NASDAQ	AOSL	Mon, Jul 30, 2018	13.75	13.85	13.32	13.33
2077	NASDAQ	AOSL	Fri, Jul 27, 2018	14.28	14.30	13.71	13.74
2076	NASDAQ	AOSL	Thu, Jul 26, 2018	14.04	14.26	13.97	14.19
2075	NASDAQ	AOSL	Wed, Jul 25, 2018	14.03	14.13	13.51	13.98
2074	NASDAQ	AOSL	Tue, Jul 24, 2018	14.32	14.55	14.01	14.04
2073	NASDAQ	AOSL	Mon, Jul 23, 2018	14.26	14.29	13.91	14.25
2072	NASDAQ	AOSL	Fri, Jul 20, 2018	14.40	14.49	14.24	14.28
2071	NASDAQ	AOSL	Thu, Jul 19, 2018	14.40	14.68	14.33	14.43
2070	NASDAQ	AOSL	Wed, Jul 18, 2018	14.40	14.59	14.31	14.46
2069	NASDAQ	AOSL	Tue, Jul 17, 2018	14.16	14.53	14.05	14.40
2068	NASDAQ	AOSL	Mon, Jul 16, 2018	14.06	14.28	13.98	14.11
2067	NASDAQ	AOSL	Fri, Jul 13, 2018	14.22	14.36	14.12	14.15
2066	NASDAQ	AOSL	Thu, Jul 12, 2018	14.17	14.32	14.02	14.22
2065	NASDAQ	AOSL	Wed, Jul 11, 2018	14.71	14.71	14.08	14.12
2064	NASDAQ	AOSL	Tue, Jul 10, 2018	14.72	14.99	14.64	14.78
2063	NASDAQ	AOSL	Mon, Jul 9, 2018	14.59	14.75	14.38	14.66
2062	NASDAQ	AOSL	Fri, Jul 6, 2018	14.58	14.62	14.43	14.52
2061	NASDAQ	AOSL	Thu, Jul 5, 2018	14.29	14.57	14.26	14.53
2060	NASDAQ	AOSL	Tue, Jul 3, 2018	14.35	14.45	14.19	14.20
2059	NASDAQ	AOSL	Mon, Jul 2, 2018	14.13	14.35	14.12	14.34
2058	NASDAQ	AOSL	Fri, Jun 29, 2018	14.28	14.48	14.23	14.24
2057	NASDAQ	AOSL	Thu, Jun 28, 2018	14.20	14.35	14.10	14.21
2056	NASDAQ	AOSL	Wed, Jun 27, 2018	14.66	14.81	14.16	14.18
2055	NASDAQ	AOSL	Tue, Jun 26, 2018	14.70	14.77	14.45	14.63
2054	NASDAQ	AOSL	Mon, Jun 25, 2018	15.21	15.26	14.37	14.72
2053	NASDAQ	AOSL	Fri, Jun 22, 2018	15.94	16.00	15.18	15.18
2052	NASDAQ	AOSL	Thu, Jun 21, 2018	16.06	16.08	15.85	15.86
2051	NASDAQ	AOSL	Wed, Jun 20, 2018	16.00	16.17	15.95	16.03
2050	NASDAQ	AOSL	Tue, Jun 19, 2018	15.85	16.09	15.85	15.97
2049	NASDAQ	AOSL	Mon, Jun 18, 2018	16.00	16.08	15.62	16.00
2048	NASDAQ	AOSL	Fri, Jun 15, 2018	15.97	16.21	15.86	16.09
2047	NASDAQ	AOSL	Thu, Jun 14, 2018	16.09	16.21	15.96	16.05
2046	NASDAQ	AOSL	Wed, Jun 13, 2018	15.97	16.23	15.84	16.09
2045	NASDAQ	AOSL	Tue, Jun 12, 2018	16.01	16.01	15.76	15.93
2044	NASDAQ	AOSL	Mon, Jun 11, 2018	15.72	16.01	15.67	15.95
2043	NASDAQ	AOSL	Fri, Jun 8, 2018	15.97	15.98	15.58	15.69
2042	NASDAQ	AOSL	Thu, Jun 7, 2018	15.89	16.12	15.75	16.04
2041	NASDAQ	AOSL	Wed, Jun 6, 2018	15.91	16.02	15.79	15.91
2040	NASDAQ	AOSL	Tue, Jun 5, 2018	15.90	16.05	15.82	15.92
2039	NASDAQ	AOSL	Mon, Jun 4, 2018	15.70	15.91	15.68	15.86
2038	NASDAQ	AOSL	Fri, Jun 1, 2018	15.63	15.78	15.48	15.72
2037	NASDAQ	AOSL	Thu, May 31, 2018	15.87	16.08	15.51	15.53
2036	NASDAQ	AOSL	Wed, May 30, 2018	16.00	16.28	15.79	15.95
2035	NASDAQ	AOSL	Tue, May 29, 2018	15.81	16.21	15.80	15.98
2034	NASDAQ	AOSL	Fri, May 25, 2018	15.39	15.90	15.35	15.87
2033	NASDAQ	AOSL	Thu, May 24, 2018	15.31	15.43	15.17	15.39
2032	NASDAQ	AOSL	Wed, May 23, 2018	15.17	15.40	15.11	15.34
2031	NASDAQ	AOSL	Tue, May 22, 2018	15.16	15.41	14.89	15.18
2030	NASDAQ	AOSL	Mon, May 21, 2018	15.15	15.35	15.05	15.17
2029	NASDAQ	AOSL	Fri, May 18, 2018	14.93	15.28	14.87	15.09
2028	NASDAQ	AOSL	Thu, May 17, 2018	14.72	15.14	14.72	14.91
2027	NASDAQ	AOSL	Wed, May 16, 2018	14.81	14.95	14.57	14.71
2026	NASDAQ	AOSL	Tue, May 15, 2018	14.76	15.00	14.53	14.82
2025	NASDAQ	AOSL	Mon, May 14, 2018	15.20	15.32	12.92	14.99
2024	NASDAQ	AOSL	Fri, May 11, 2018	15.40	15.53	15.24	15.35
2023	NASDAQ	AOSL	Thu, May 10, 2018	15.49	15.58	15.36	15.40
2022	NASDAQ	AOSL	Wed, May 9, 2018	15.30	15.58	15.27	15.40
2021	NASDAQ	AOSL	Tue, May 8, 2018	15.18	15.49	15.13	15.30
2020	NASDAQ	AOSL	Mon, May 7, 2018	15.14	15.50	15.02	15.19
2019	NASDAQ	AOSL	Fri, May 4, 2018	14.71	15.22	14.66	15.02
2018	NASDAQ	AOSL	Thu, May 3, 2018	15.17	15.38	14.40	14.81
2017	NASDAQ	AOSL	Wed, May 2, 2018	15.62	15.97	15.49	15.86
2016	NASDAQ	AOSL	Tue, May 1, 2018	15.17	15.64	15.15	15.60
2015	NASDAQ	AOSL	Mon, Apr 30, 2018	15.15	15.27	15.15	15.16
2014	NASDAQ	AOSL	Fri, Apr 27, 2018	15.19	15.31	14.92	15.15
2013	NASDAQ	AOSL	Thu, Apr 26, 2018	15.23	15.56	15.01	15.12
2012	NASDAQ	AOSL	Wed, Apr 25, 2018	15.21	16.25	14.93	15.17
2011	NASDAQ	AOSL	Tue, Apr 24, 2018	15.15	15.78	15.15	15.23
2010	NASDAQ	AOSL	Mon, Apr 23, 2018	15.31	15.49	15.06	15.14
2009	NASDAQ	AOSL	Fri, Apr 20, 2018	15.32	15.47	15.17	15.26
2008	NASDAQ	AOSL	Thu, Apr 19, 2018	15.62	15.76	15.40	15.41
2007	NASDAQ	AOSL	Wed, Apr 18, 2018	15.74	15.96	15.55	15.71
2006	NASDAQ	AOSL	Tue, Apr 17, 2018	15.94	16.30	15.54	15.72
2005	NASDAQ	AOSL	Mon, Apr 16, 2018	15.61	15.91	15.46	15.90
2004	NASDAQ	AOSL	Fri, Apr 13, 2018	15.55	15.83	15.45	15.63
2003	NASDAQ	AOSL	Thu, Apr 12, 2018	15.55	15.74	15.44	15.51
2002	NASDAQ	AOSL	Wed, Apr 11, 2018	15.41	15.71	15.37	15.50
2001	NASDAQ	AOSL	Tue, Apr 10, 2018	15.48	15.57	15.25	15.45
2000	NASDAQ	AOSL	Mon, Apr 9, 2018	15.40	15.65	15.30	15.30
1999	NASDAQ	AOSL	Fri, Apr 6, 2018	15.32	15.64	15.25	15.30
1998	NASDAQ	AOSL	Thu, Apr 5, 2018	15.37	15.46	15.05	15.42
1997	NASDAQ	AOSL	Wed, Apr 4, 2018	14.78	15.29	14.78	15.28
1996	NASDAQ	AOSL	Tue, Apr 3, 2018	15.09	15.09	14.77	15.04
1995	NASDAQ	AOSL	Mon, Apr 2, 2018	15.39	15.92	14.98	15.05
1994	NASDAQ	AOSL	Thu, Mar 29, 2018	15.57	15.86	15.23	15.45
1993	NASDAQ	AOSL	Wed, Mar 28, 2018	15.49	16.11	15.42	15.46
1992	NASDAQ	AOSL	Tue, Mar 27, 2018	16.37	16.37	15.42	15.47
1991	NASDAQ	AOSL	Mon, Mar 26, 2018	16.20	16.42	16.03	16.30
1990	NASDAQ	AOSL	Fri, Mar 23, 2018	16.29	16.72	15.86	16.00
1989	NASDAQ	AOSL	Thu, Mar 22, 2018	16.47	16.70	16.23	16.29
1988	NASDAQ	AOSL	Wed, Mar 21, 2018	16.55	16.73	16.48	16.61
1987	NASDAQ	AOSL	Tue, Mar 20, 2018	16.53	16.87	16.44	16.53
1986	NASDAQ	AOSL	Mon, Mar 19, 2018	16.88	16.95	16.26	16.56
1985	NASDAQ	AOSL	Fri, Mar 16, 2018	16.19	17.01	16.13	16.96
1984	NASDAQ	AOSL	Thu, Mar 15, 2018	16.22	16.46	15.96	16.22
1983	NASDAQ	AOSL	Wed, Mar 14, 2018	16.62	16.62	16.13	16.21
1982	NASDAQ	AOSL	Tue, Mar 13, 2018	16.86	17.12	16.54	16.58
1981	NASDAQ	AOSL	Mon, Mar 12, 2018	16.44	16.85	16.39	16.73
1980	NASDAQ	AOSL	Fri, Mar 9, 2018	16.14	16.50	16.02	16.39
1979	NASDAQ	AOSL	Thu, Mar 8, 2018	16.24	16.24	15.87	16.01
1978	NASDAQ	AOSL	Wed, Mar 7, 2018	15.69	16.21	15.69	16.18
1977	NASDAQ	AOSL	Tue, Mar 6, 2018	15.67	15.89	15.63	15.77
1976	NASDAQ	AOSL	Mon, Mar 5, 2018	15.61	15.70	15.42	15.66
1975	NASDAQ	AOSL	Fri, Mar 2, 2018	15.28	15.80	15.07	15.72
1974	NASDAQ	AOSL	Thu, Mar 1, 2018	15.36	15.53	15.14	15.33
1973	NASDAQ	AOSL	Wed, Feb 28, 2018	15.40	15.61	15.20	15.37
1972	NASDAQ	AOSL	Tue, Feb 27, 2018	15.46	15.67	15.42	15.45
1971	NASDAQ	AOSL	Mon, Feb 26, 2018	15.19	15.63	14.91	15.45
1970	NASDAQ	AOSL	Fri, Feb 23, 2018	14.96	15.15	14.76	15.09
1969	NASDAQ	AOSL	Thu, Feb 22, 2018	14.69	15.03	14.63	14.83
1968	NASDAQ	AOSL	Wed, Feb 21, 2018	14.51	14.96	14.51	14.67
1967	NASDAQ	AOSL	Tue, Feb 20, 2018	14.53	14.84	14.45	14.52
1966	NASDAQ	AOSL	Fri, Feb 16, 2018	14.09	14.85	14.09	14.57
1965	NASDAQ	AOSL	Thu, Feb 15, 2018	14.54	14.57	13.88	14.16
1964	NASDAQ	AOSL	Wed, Feb 14, 2018	13.79	14.65	13.79	14.40
1963	NASDAQ	AOSL	Tue, Feb 13, 2018	14.23	14.38	13.76	13.94
1962	NASDAQ	AOSL	Mon, Feb 12, 2018	14.52	14.77	14.10	14.29
1961	NASDAQ	AOSL	Fri, Feb 9, 2018	14.68	14.84	13.53	14.46
1960	NASDAQ	AOSL	Thu, Feb 8, 2018	16.50	16.50	14.48	14.58
1959	NASDAQ	AOSL	Wed, Feb 7, 2018	15.07	15.62	14.58	15.25
1958	NASDAQ	AOSL	Tue, Feb 6, 2018	15.25	15.41	14.46	15.16
1957	NASDAQ	AOSL	Mon, Feb 5, 2018	15.82	16.03	15.36	15.38
1956	NASDAQ	AOSL	Fri, Feb 2, 2018	16.58	16.58	15.95	16.01
1955	NASDAQ	AOSL	Thu, Feb 1, 2018	16.67	16.95	16.58	16.72
1954	NASDAQ	AOSL	Wed, Jan 31, 2018	16.90	17.20	16.52	16.79
1953	NASDAQ	AOSL	Tue, Jan 30, 2018	16.65	17.00	16.61	16.82
1952	NASDAQ	AOSL	Mon, Jan 29, 2018	17.15	17.15	16.52	16.81
1951	NASDAQ	AOSL	Fri, Jan 26, 2018	16.87	17.36	16.87	17.20
1950	NASDAQ	AOSL	Thu, Jan 25, 2018	17.35	17.53	16.75	16.84
1949	NASDAQ	AOSL	Wed, Jan 24, 2018	17.64	17.71	17.22	17.27
1948	NASDAQ	AOSL	Tue, Jan 23, 2018	17.51	17.67	17.34	17.65
1947	NASDAQ	AOSL	Mon, Jan 22, 2018	17.60	17.65	17.36	17.60
1946	NASDAQ	AOSL	Fri, Jan 19, 2018	17.51	17.70	17.18	17.63
1945	NASDAQ	AOSL	Thu, Jan 18, 2018	17.61	17.71	17.43	17.52
1944	NASDAQ	AOSL	Wed, Jan 17, 2018	17.45	17.66	17.44	17.65
1943	NASDAQ	AOSL	Tue, Jan 16, 2018	17.47	17.64	17.23	17.40
1942	NASDAQ	AOSL	Fri, Jan 12, 2018	17.41	17.75	17.38	17.47
1941	NASDAQ	AOSL	Thu, Jan 11, 2018	17.35	17.46	17.16	17.38
1940	NASDAQ	AOSL	Wed, Jan 10, 2018	17.25	17.42	17.15	17.35
1939	NASDAQ	AOSL	Tue, Jan 9, 2018	17.74	17.75	17.30	17.37
1938	NASDAQ	AOSL	Mon, Jan 8, 2018	17.50	17.82	17.31	17.74
1937	NASDAQ	AOSL	Fri, Jan 5, 2018	17.43	17.54	17.34	17.51
1936	NASDAQ	AOSL	Thu, Jan 4, 2018	17.50	17.59	17.16	17.34
1935	NASDAQ	AOSL	Wed, Jan 3, 2018	16.83	17.50	16.83	17.45
1934	NASDAQ	AOSL	Tue, Jan 2, 2018	16.52	16.91	16.36	16.84
1933	NASDAQ	AOSL	Fri, Dec 29, 2017	16.61	16.65	16.33	16.36
1932	NASDAQ	AOSL	Thu, Dec 28, 2017	16.67	16.74	16.52	16.62
1931	NASDAQ	AOSL	Wed, Dec 27, 2017	16.95	17.08	16.59	16.63
1930	NASDAQ	AOSL	Tue, Dec 26, 2017	17.22	17.22	16.84	16.95
1929	NASDAQ	AOSL	Fri, Dec 22, 2017	17.32	17.33	17.04	17.30
1928	NASDAQ	AOSL	Thu, Dec 21, 2017	17.41	17.56	17.29	17.31
1927	NASDAQ	AOSL	Wed, Dec 20, 2017	17.57	17.57	17.26	17.36
1926	NASDAQ	AOSL	Tue, Dec 19, 2017	17.50	17.73	17.41	17.51
1925	NASDAQ	AOSL	Mon, Dec 18, 2017	17.28	17.96	17.28	17.52
1924	NASDAQ	AOSL	Fri, Dec 15, 2017	17.18	17.56	17.01	17.20
1923	NASDAQ	AOSL	Thu, Dec 14, 2017	17.55	17.63	17.15	17.18
1922	NASDAQ	AOSL	Wed, Dec 13, 2017	17.46	17.75	17.43	17.48
1921	NASDAQ	AOSL	Tue, Dec 12, 2017	17.51	17.63	17.40	17.46
1920	NASDAQ	AOSL	Mon, Dec 11, 2017	17.42	17.54	17.20	17.50
1919	NASDAQ	AOSL	Fri, Dec 8, 2017	17.57	17.78	17.41	17.43
1918	NASDAQ	AOSL	Thu, Dec 7, 2017	17.14	17.59	17.14	17.49
1917	NASDAQ	AOSL	Wed, Dec 6, 2017	17.20	17.33	17.01	17.15
1916	NASDAQ	AOSL	Tue, Dec 5, 2017	17.33	17.50	17.17	17.33
1915	NASDAQ	AOSL	Mon, Dec 4, 2017	17.64	17.64	17.18	17.34
1914	NASDAQ	AOSL	Fri, Dec 1, 2017	17.60	17.60	16.82	17.53
1913	NASDAQ	AOSL	Thu, Nov 30, 2017	17.81	17.82	17.47	17.61
1912	NASDAQ	AOSL	Wed, Nov 29, 2017	18.00	18.17	17.50	17.66
1911	NASDAQ	AOSL	Tue, Nov 28, 2017	18.04	18.25	17.78	18.00
1910	NASDAQ	AOSL	Mon, Nov 27, 2017	17.89	18.15	17.78	18.01
1909	NASDAQ	AOSL	Fri, Nov 24, 2017	18.00	18.17	17.88	17.93
1908	NASDAQ	AOSL	Wed, Nov 22, 2017	17.99	18.25	17.94	17.97
1907	NASDAQ	AOSL	Tue, Nov 21, 2017	17.91	18.21	17.85	17.99
1906	NASDAQ	AOSL	Mon, Nov 20, 2017	17.58	17.86	17.48	17.84
1905	NASDAQ	AOSL	Fri, Nov 17, 2017	17.66	17.80	17.47	17.57
1904	NASDAQ	AOSL	Thu, Nov 16, 2017	17.49	17.93	17.42	17.69
1903	NASDAQ	AOSL	Wed, Nov 15, 2017	17.41	17.57	17.28	17.42
1902	NASDAQ	AOSL	Tue, Nov 14, 2017	17.61	17.74	17.50	17.71
1901	NASDAQ	AOSL	Mon, Nov 13, 2017	17.69	17.72	17.45	17.71
1900	NASDAQ	AOSL	Fri, Nov 10, 2017	17.70	17.92	17.63	17.74
1899	NASDAQ	AOSL	Thu, Nov 9, 2017	17.39	17.75	17.25	17.71
1898	NASDAQ	AOSL	Wed, Nov 8, 2017	17.50	17.72	17.33	17.56
1897	NASDAQ	AOSL	Tue, Nov 7, 2017	17.65	17.70	17.45	17.52
1896	NASDAQ	AOSL	Mon, Nov 6, 2017	17.45	17.98	17.45	17.64
1895	NASDAQ	AOSL	Fri, Nov 3, 2017	18.26	18.59	16.67	17.41
1894	NASDAQ	AOSL	Thu, Nov 2, 2017	18.31	18.72	17.79	18.62
1893	NASDAQ	AOSL	Wed, Nov 1, 2017	18.50	18.50	17.85	18.32
1892	NASDAQ	AOSL	Tue, Oct 31, 2017	17.73	18.50	17.62	18.43
1891	NASDAQ	AOSL	Mon, Oct 30, 2017	17.70	17.76	17.36	17.65
1890	NASDAQ	AOSL	Fri, Oct 27, 2017	17.60	17.90	17.49	17.75
1889	NASDAQ	AOSL	Thu, Oct 26, 2017	17.64	17.65	17.41	17.46
1888	NASDAQ	AOSL	Wed, Oct 25, 2017	17.48	17.79	17.08	17.63
1887	NASDAQ	AOSL	Tue, Oct 24, 2017	17.56	17.84	17.50	17.54
1886	NASDAQ	AOSL	Mon, Oct 23, 2017	17.85	17.93	17.51	17.56
1885	NASDAQ	AOSL	Fri, Oct 20, 2017	17.66	17.87	17.47	17.79
1884	NASDAQ	AOSL	Thu, Oct 19, 2017	17.31	17.69	16.57	17.44
1883	NASDAQ	AOSL	Wed, Oct 18, 2017	17.49	17.61	17.26	17.47
1882	NASDAQ	AOSL	Tue, Oct 17, 2017	17.43	17.57	17.33	17.36
1881	NASDAQ	AOSL	Mon, Oct 16, 2017	17.24	17.59	17.01	17.44
1880	NASDAQ	AOSL	Fri, Oct 13, 2017	17.44	17.50	17.26	17.44
1879	NASDAQ	AOSL	Thu, Oct 12, 2017	17.38	17.56	17.30	17.31
1878	NASDAQ	AOSL	Wed, Oct 11, 2017	17.49	17.60	17.32	17.42
1877	NASDAQ	AOSL	Tue, Oct 10, 2017	17.60	17.60	17.28	17.50
1876	NASDAQ	AOSL	Mon, Oct 9, 2017	17.23	17.51	17.12	17.45
1875	NASDAQ	AOSL	Fri, Oct 6, 2017	17.00	17.24	17.00	17.15
1874	NASDAQ	AOSL	Thu, Oct 5, 2017	17.16	17.20	16.92	17.15
1873	NASDAQ	AOSL	Wed, Oct 4, 2017	17.21	17.26	17.06	17.13
1872	NASDAQ	AOSL	Tue, Oct 3, 2017	17.15	17.21	16.95	17.18
1871	NASDAQ	AOSL	Mon, Oct 2, 2017	16.49	17.10	16.30	17.07
1870	NASDAQ	AOSL	Fri, Sep 29, 2017	16.66	16.67	16.33	16.49
1869	NASDAQ	AOSL	Thu, Sep 28, 2017	16.44	16.88	16.30	16.63
1868	NASDAQ	AOSL	Wed, Sep 27, 2017	15.99	16.64	15.78	16.43
1867	NASDAQ	AOSL	Tue, Sep 26, 2017	15.49	15.91	15.45	15.81
1866	NASDAQ	AOSL	Mon, Sep 25, 2017	15.63	15.69	15.32	15.41
1865	NASDAQ	AOSL	Fri, Sep 22, 2017	15.54	15.85	15.10	15.70
1864	NASDAQ	AOSL	Thu, Sep 21, 2017	15.42	15.78	15.34	15.58
1863	NASDAQ	AOSL	Wed, Sep 20, 2017	15.64	15.66	15.25	15.43
1862	NASDAQ	AOSL	Tue, Sep 19, 2017	15.96	16.07	15.50	15.61
1861	NASDAQ	AOSL	Mon, Sep 18, 2017	15.21	15.97	15.19	15.85
1860	NASDAQ	AOSL	Fri, Sep 15, 2017	15.15	15.31	15.00	15.10
1859	NASDAQ	AOSL	Thu, Sep 14, 2017	15.10	15.25	15.05	15.16
1858	NASDAQ	AOSL	Wed, Sep 13, 2017	15.13	15.32	15.10	15.16
1857	NASDAQ	AOSL	Tue, Sep 12, 2017	15.21	15.45	15.01	15.17
1856	NASDAQ	AOSL	Mon, Sep 11, 2017	15.26	15.45	15.07	15.22
1855	NASDAQ	AOSL	Fri, Sep 8, 2017	15.41	15.85	15.00	15.08
1854	NASDAQ	AOSL	Thu, Sep 7, 2017	15.98	15.98	15.36	15.52
1853	NASDAQ	AOSL	Wed, Sep 6, 2017	16.10	16.55	15.89	16.05
1852	NASDAQ	AOSL	Tue, Sep 5, 2017	15.94	16.17	15.78	15.96
1851	NASDAQ	AOSL	Fri, Sep 1, 2017	15.98	16.09	15.88	15.99
1850	NASDAQ	AOSL	Thu, Aug 31, 2017	15.80	16.13	15.72	15.88
1849	NASDAQ	AOSL	Wed, Aug 30, 2017	15.63	15.85	15.63	15.73
1848	NASDAQ	AOSL	Tue, Aug 29, 2017	15.35	15.70	15.09	15.63
1847	NASDAQ	AOSL	Mon, Aug 28, 2017	15.53	15.80	15.38	15.58
1846	NASDAQ	AOSL	Fri, Aug 25, 2017	15.58	15.67	15.24	15.36
1845	NASDAQ	AOSL	Thu, Aug 24, 2017	15.56	15.96	15.46	15.56
1844	NASDAQ	AOSL	Wed, Aug 23, 2017	14.81	15.62	14.81	15.40
1843	NASDAQ	AOSL	Tue, Aug 22, 2017	14.94	15.40	14.87	15.06
1842	NASDAQ	AOSL	Mon, Aug 21, 2017	15.30	15.34	14.85	14.92
1841	NASDAQ	AOSL	Fri, Aug 18, 2017	14.87	15.48	14.87	15.35
1840	NASDAQ	AOSL	Thu, Aug 17, 2017	15.49	15.68	14.92	14.96
1839	NASDAQ	AOSL	Wed, Aug 16, 2017	15.48	15.84	15.41	15.61
1838	NASDAQ	AOSL	Tue, Aug 15, 2017	16.08	16.09	15.44	15.46
1837	NASDAQ	AOSL	Mon, Aug 14, 2017	15.95	16.50	15.86	16.04
1836	NASDAQ	AOSL	Fri, Aug 11, 2017	15.41	16.55	15.41	15.78
1835	NASDAQ	AOSL	Thu, Aug 10, 2017	17.99	17.99	15.00	15.36
1834	NASDAQ	AOSL	Wed, Aug 9, 2017	17.00	17.22	16.78	17.11
1833	NASDAQ	AOSL	Tue, Aug 8, 2017	17.31	17.62	16.97	17.23
1832	NASDAQ	AOSL	Mon, Aug 7, 2017	16.63	17.35	16.63	17.33
1831	NASDAQ	AOSL	Fri, Aug 4, 2017	16.69	17.02	16.39	16.47
1830	NASDAQ	AOSL	Thu, Aug 3, 2017	17.25	17.27	16.61	16.73
1829	NASDAQ	AOSL	Wed, Aug 2, 2017	17.84	17.84	17.02	17.29
1828	NASDAQ	AOSL	Tue, Aug 1, 2017	17.74	17.83	17.36	17.78
1827	NASDAQ	AOSL	Mon, Jul 31, 2017	17.96	17.96	17.62	17.70
1826	NASDAQ	AOSL	Fri, Jul 28, 2017	17.95	18.29	17.45	17.94
1825	NASDAQ	AOSL	Thu, Jul 27, 2017	18.26	18.38	17.80	18.04
1824	NASDAQ	AOSL	Wed, Jul 26, 2017	18.24	18.31	18.03	18.27
1823	NASDAQ	AOSL	Tue, Jul 25, 2017	17.77	18.23	17.59	18.21
1822	NASDAQ	AOSL	Mon, Jul 24, 2017	18.21	18.21	17.61	17.73
1821	NASDAQ	AOSL	Fri, Jul 21, 2017	18.51	18.51	17.79	18.22
1820	NASDAQ	AOSL	Thu, Jul 20, 2017	18.24	18.41	18.02	18.37
1819	NASDAQ	AOSL	Wed, Jul 19, 2017	17.81	18.35	17.81	18.23
1818	NASDAQ	AOSL	Tue, Jul 18, 2017	17.79	18.20	17.60	17.69
1817	NASDAQ	AOSL	Mon, Jul 17, 2017	17.69	18.10	17.45	17.92
1816	NASDAQ	AOSL	Fri, Jul 14, 2017	17.90	18.71	17.58	17.68
1815	NASDAQ	AOSL	Thu, Jul 13, 2017	17.33	17.99	16.80	17.83
1814	NASDAQ	AOSL	Wed, Jul 12, 2017	16.97	17.69	16.97	17.32
1813	NASDAQ	AOSL	Tue, Jul 11, 2017	16.83	16.98	16.51	16.76
1812	NASDAQ	AOSL	Mon, Jul 10, 2017	16.92	17.01	16.50	16.84
1811	NASDAQ	AOSL	Fri, Jul 7, 2017	16.49	16.97	16.49	16.90
1810	NASDAQ	AOSL	Thu, Jul 6, 2017	16.42	16.67	16.26	16.34
1809	NASDAQ	AOSL	Wed, Jul 5, 2017	16.48	16.76	16.47	16.65
1808	NASDAQ	AOSL	Mon, Jul 3, 2017	16.70	16.92	16.28	16.43
1807	NASDAQ	AOSL	Fri, Jun 30, 2017	17.24	17.24	16.65	16.67
1806	NASDAQ	AOSL	Thu, Jun 29, 2017	17.47	17.79	16.80	17.09
1805	NASDAQ	AOSL	Wed, Jun 28, 2017	16.92	17.49	16.90	17.48
1804	NASDAQ	AOSL	Tue, Jun 27, 2017	17.25	17.30	16.71	16.84
1803	NASDAQ	AOSL	Mon, Jun 26, 2017	17.45	17.56	17.06	17.27
1802	NASDAQ	AOSL	Fri, Jun 23, 2017	17.33	17.84	17.13	17.33
1801	NASDAQ	AOSL	Thu, Jun 22, 2017	17.25	17.52	17.18	17.29
1800	NASDAQ	AOSL	Wed, Jun 21, 2017	18.27	18.27	17.10	17.20
1799	NASDAQ	AOSL	Tue, Jun 20, 2017	17.75	17.81	17.27	17.31
1798	NASDAQ	AOSL	Mon, Jun 19, 2017	17.68	18.00	17.65	17.76
1797	NASDAQ	AOSL	Fri, Jun 16, 2017	17.68	17.98	17.48	17.66
1796	NASDAQ	AOSL	Thu, Jun 15, 2017	18.15	18.54	17.39	17.70
1795	NASDAQ	AOSL	Wed, Jun 14, 2017	18.61	18.76	18.03	18.24
1794	NASDAQ	AOSL	Tue, Jun 13, 2017	18.78	19.27	18.31	18.52
1793	NASDAQ	AOSL	Mon, Jun 12, 2017	19.14	19.28	18.21	18.64
1792	NASDAQ	AOSL	Fri, Jun 9, 2017	19.92	20.32	18.82	19.15
1791	NASDAQ	AOSL	Thu, Jun 8, 2017	19.50	20.40	19.06	20.01
1790	NASDAQ	AOSL	Wed, Jun 7, 2017	19.42	19.92	19.22	19.48
1789	NASDAQ	AOSL	Tue, Jun 6, 2017	19.00	19.50	18.88	19.31
1788	NASDAQ	AOSL	Mon, Jun 5, 2017	19.05	19.44	18.99	19.09
1787	NASDAQ	AOSL	Fri, Jun 2, 2017	18.98	19.35	18.90	19.02
1786	NASDAQ	AOSL	Thu, Jun 1, 2017	18.72	19.00	18.55	18.96
1785	NASDAQ	AOSL	Wed, May 31, 2017	18.92	19.09	18.54	18.62
1784	NASDAQ	AOSL	Tue, May 30, 2017	19.21	19.40	18.68	18.83
1783	NASDAQ	AOSL	Fri, May 26, 2017	18.64	19.35	18.49	19.15
1782	NASDAQ	AOSL	Thu, May 25, 2017	18.77	19.26	18.46	18.63
1781	NASDAQ	AOSL	Wed, May 24, 2017	18.64	19.00	18.62	18.67
1780	NASDAQ	AOSL	Tue, May 23, 2017	18.72	18.99	18.47	18.63
1779	NASDAQ	AOSL	Mon, May 22, 2017	18.52	19.37	18.45	18.69
1778	NASDAQ	AOSL	Fri, May 19, 2017	18.48	18.65	18.17	18.42
1777	NASDAQ	AOSL	Thu, May 18, 2017	18.05	18.86	18.01	18.38
1776	NASDAQ	AOSL	Wed, May 17, 2017	18.85	19.20	18.05	18.06
1775	NASDAQ	AOSL	Tue, May 16, 2017	19.07	19.15	18.81	19.08
1774	NASDAQ	AOSL	Mon, May 15, 2017	18.85	19.34	18.79	19.09
1773	NASDAQ	AOSL	Fri, May 12, 2017	19.04	19.04	18.61	18.72
1772	NASDAQ	AOSL	Thu, May 11, 2017	18.93	19.20	18.70	19.04
1771	NASDAQ	AOSL	Wed, May 10, 2017	18.56	19.00	18.53	18.98
1770	NASDAQ	AOSL	Tue, May 9, 2017	18.63	18.77	18.20	18.51
1769	NASDAQ	AOSL	Mon, May 8, 2017	18.74	18.91	18.48	18.68
1768	NASDAQ	AOSL	Fri, May 5, 2017	20.03	20.18	18.68	18.76
1767	NASDAQ	AOSL	Thu, May 4, 2017	17.50	20.48	17.50	20.02
1766	NASDAQ	AOSL	Wed, May 3, 2017	16.10	16.42	15.83	16.21
1765	NASDAQ	AOSL	Tue, May 2, 2017	16.73	16.88	15.94	16.14
1764	NASDAQ	AOSL	Mon, May 1, 2017	16.68	17.27	16.64	16.74
1763	NASDAQ	AOSL	Fri, Apr 28, 2017	16.81	16.81	16.44	16.55
1762	NASDAQ	AOSL	Thu, Apr 27, 2017	16.83	17.15	16.69	16.83
1761	NASDAQ	AOSL	Wed, Apr 26, 2017	16.70	16.94	16.40	16.76
1760	NASDAQ	AOSL	Tue, Apr 25, 2017	17.10	17.63	16.69	16.72
1759	NASDAQ	AOSL	Mon, Apr 24, 2017	16.58	16.95	16.30	16.90
1758	NASDAQ	AOSL	Fri, Apr 21, 2017	16.71	16.98	16.23	16.27
1757	NASDAQ	AOSL	Thu, Apr 20, 2017	16.27	16.82	16.26	16.74
1756	NASDAQ	AOSL	Wed, Apr 19, 2017	16.41	16.50	16.07	16.17
1755	NASDAQ	AOSL	Tue, Apr 18, 2017	15.98	16.45	15.97	16.38
1754	NASDAQ	AOSL	Mon, Apr 17, 2017	16.11	16.26	15.76	16.07
1753	NASDAQ	AOSL	Thu, Apr 13, 2017	16.35	16.56	16.08	16.12
1752	NASDAQ	AOSL	Wed, Apr 12, 2017	16.68	16.68	16.22	16.38
1751	NASDAQ	AOSL	Tue, Apr 11, 2017	16.20	16.73	16.14	16.69
1750	NASDAQ	AOSL	Mon, Apr 10, 2017	16.63	16.95	16.19	16.27
1749	NASDAQ	AOSL	Fri, Apr 7, 2017	16.58	16.87	16.34	16.74
1748	NASDAQ	AOSL	Thu, Apr 6, 2017	16.41	16.78	16.35	16.65
1747	NASDAQ	AOSL	Wed, Apr 5, 2017	16.96	17.08	16.38	16.46
1746	NASDAQ	AOSL	Tue, Apr 4, 2017	16.81	17.06	16.80	16.84
1745	NASDAQ	AOSL	Mon, Apr 3, 2017	17.23	17.40	16.82	16.84
1744	NASDAQ	AOSL	Fri, Mar 31, 2017	16.90	17.31	16.85	17.19
1743	NASDAQ	AOSL	Thu, Mar 30, 2017	17.25	17.43	16.76	16.88
1742	NASDAQ	AOSL	Wed, Mar 29, 2017	17.00	17.41	16.91	17.29
1741	NASDAQ	AOSL	Tue, Mar 28, 2017	17.05	17.21	16.97	17.04
1740	NASDAQ	AOSL	Mon, Mar 27, 2017	16.77	17.25	16.58	17.10
1739	NASDAQ	AOSL	Fri, Mar 24, 2017	17.28	17.57	16.97	17.04
1738	NASDAQ	AOSL	Thu, Mar 23, 2017	16.91	17.40	16.82	17.18
1737	NASDAQ	AOSL	Wed, Mar 22, 2017	16.83	17.01	16.35	16.90
1736	NASDAQ	AOSL	Tue, Mar 21, 2017	17.38	17.60	16.73	16.77
1735	NASDAQ	AOSL	Mon, Mar 20, 2017	17.62	17.90	17.42	17.43
1734	NASDAQ	AOSL	Fri, Mar 17, 2017	17.59	18.00	17.55	17.72
1733	NASDAQ	AOSL	Thu, Mar 16, 2017	17.63	17.96	17.50	17.67
1732	NASDAQ	AOSL	Wed, Mar 15, 2017	17.17	17.63	17.10	17.58
1731	NASDAQ	AOSL	Tue, Mar 14, 2017	17.35	17.46	17.09	17.15
1730	NASDAQ	AOSL	Mon, Mar 13, 2017	17.65	17.91	17.36	17.40
1729	NASDAQ	AOSL	Fri, Mar 10, 2017	17.70	17.95	17.47	17.70
1728	NASDAQ	AOSL	Thu, Mar 9, 2017	17.70	17.90	17.43	17.58
1727	NASDAQ	AOSL	Wed, Mar 8, 2017	17.65	18.15	17.60	17.71
1726	NASDAQ	AOSL	Tue, Mar 7, 2017	17.20	18.10	17.20	17.55
1725	NASDAQ	AOSL	Mon, Mar 6, 2017	18.07	18.26	17.04	17.23
1724	NASDAQ	AOSL	Fri, Mar 3, 2017	18.72	18.97	18.22	18.29
1723	NASDAQ	AOSL	Thu, Mar 2, 2017	19.20	19.47	18.55	18.75
1722	NASDAQ	AOSL	Wed, Mar 1, 2017	19.54	19.82	19.03	19.54
1721	NASDAQ	AOSL	Tue, Feb 28, 2017	20.61	20.64	19.15	19.26
1720	NASDAQ	AOSL	Mon, Feb 27, 2017	20.62	21.25	20.58	20.61
1719	NASDAQ	AOSL	Fri, Feb 24, 2017	20.77	21.03	20.41	20.66
1718	NASDAQ	AOSL	Thu, Feb 23, 2017	21.28	21.33	20.85	20.97
1717	NASDAQ	AOSL	Wed, Feb 22, 2017	21.39	21.47	21.09	21.29
1716	NASDAQ	AOSL	Tue, Feb 21, 2017	21.35	21.70	21.03	21.32
1715	NASDAQ	AOSL	Fri, Feb 17, 2017	21.33	21.73	21.24	21.44
1714	NASDAQ	AOSL	Thu, Feb 16, 2017	21.50	21.52	21.00	21.34
1713	NASDAQ	AOSL	Wed, Feb 15, 2017	21.34	21.68	21.28	21.59
1712	NASDAQ	AOSL	Tue, Feb 14, 2017	21.09	21.71	21.05	21.48
1711	NASDAQ	AOSL	Mon, Feb 13, 2017	21.90	22.20	21.08	21.08
1710	NASDAQ	AOSL	Fri, Feb 10, 2017	21.08	21.94	21.06	21.87
1709	NASDAQ	AOSL	Thu, Feb 9, 2017	22.00	22.38	20.74	21.04
1708	NASDAQ	AOSL	Wed, Feb 8, 2017	20.71	20.89	20.30	20.83
1707	NASDAQ	AOSL	Tue, Feb 7, 2017	20.88	21.08	20.65	20.74
1706	NASDAQ	AOSL	Mon, Feb 6, 2017	21.38	21.52	20.79	20.86
1705	NASDAQ	AOSL	Fri, Feb 3, 2017	20.87	21.52	20.79	21.48
1704	NASDAQ	AOSL	Thu, Feb 2, 2017	20.56	21.20	20.53	20.75
1703	NASDAQ	AOSL	Wed, Feb 1, 2017	20.63	20.94	20.48	20.70
1702	NASDAQ	AOSL	Tue, Jan 31, 2017	21.13	21.13	20.15	20.35
1701	NASDAQ	AOSL	Mon, Jan 30, 2017	21.36	21.36	20.81	21.16
1700	NASDAQ	AOSL	Fri, Jan 27, 2017	20.96	21.61	20.96	21.44
1699	NASDAQ	AOSL	Thu, Jan 26, 2017	21.00	21.18	20.87	20.92
1698	NASDAQ	AOSL	Wed, Jan 25, 2017	21.54	21.77	21.02	21.06
1697	NASDAQ	AOSL	Tue, Jan 24, 2017	20.99	21.68	20.99	21.40
1696	NASDAQ	AOSL	Mon, Jan 23, 2017	20.58	21.00	20.54	20.96
1695	NASDAQ	AOSL	Fri, Jan 20, 2017	20.61	21.13	20.54	20.61
1694	NASDAQ	AOSL	Thu, Jan 19, 2017	21.57	21.60	20.62	20.63
1693	NASDAQ	AOSL	Wed, Jan 18, 2017	22.21	22.27	21.37	21.64
1692	NASDAQ	AOSL	Tue, Jan 17, 2017	22.81	22.81	21.84	22.18
1691	NASDAQ	AOSL	Fri, Jan 13, 2017	22.42	23.00	22.26	22.89
1690	NASDAQ	AOSL	Thu, Jan 12, 2017	22.14	22.27	21.72	22.24
1689	NASDAQ	AOSL	Wed, Jan 11, 2017	21.41	22.46	21.36	22.20
1688	NASDAQ	AOSL	Tue, Jan 10, 2017	21.25	21.74	21.22	21.50
1687	NASDAQ	AOSL	Mon, Jan 9, 2017	20.97	21.32	20.87	21.26
1686	NASDAQ	AOSL	Fri, Jan 6, 2017	21.01	21.34	20.88	20.89
1685	NASDAQ	AOSL	Thu, Jan 5, 2017	21.43	21.68	21.02	21.02
1684	NASDAQ	AOSL	Wed, Jan 4, 2017	21.91	21.91	21.26	21.46
1683	NASDAQ	AOSL	Tue, Jan 3, 2017	21.42	21.87	21.17	21.61
1682	NASDAQ	AOSL	Fri, Dec 30, 2016	21.85	21.85	21.11	21.27
1681	NASDAQ	AOSL	Thu, Dec 29, 2016	21.83	22.07	21.70	21.92
1680	NASDAQ	AOSL	Wed, Dec 28, 2016	22.53	22.56	21.86	21.92
1679	NASDAQ	AOSL	Tue, Dec 27, 2016	22.67	22.78	22.31	22.50
1678	NASDAQ	AOSL	Fri, Dec 23, 2016	22.50	22.56	22.25	22.48
1677	NASDAQ	AOSL	Thu, Dec 22, 2016	23.50	23.50	22.53	22.58
1676	NASDAQ	AOSL	Wed, Dec 21, 2016	22.85	23.62	22.56	23.38
1675	NASDAQ	AOSL	Tue, Dec 20, 2016	22.85	23.14	22.67	22.85
1674	NASDAQ	AOSL	Mon, Dec 19, 2016	22.39	22.94	22.22	22.58
1673	NASDAQ	AOSL	Fri, Dec 16, 2016	22.30	22.50	22.03	22.30
1672	NASDAQ	AOSL	Thu, Dec 15, 2016	21.70	22.40	21.64	22.27
1671	NASDAQ	AOSL	Wed, Dec 14, 2016	22.00	22.08	21.69	21.72
1670	NASDAQ	AOSL	Tue, Dec 13, 2016	22.25	22.25	21.81	21.97
1669	NASDAQ	AOSL	Mon, Dec 12, 2016	23.00	23.16	21.67	22.10
1668	NASDAQ	AOSL	Fri, Dec 9, 2016	20.51	23.00	20.23	22.99
1667	NASDAQ	AOSL	Thu, Dec 8, 2016	20.51	20.88	20.31	20.51
1666	NASDAQ	AOSL	Wed, Dec 7, 2016	20.20	20.64	20.06	20.51
1665	NASDAQ	AOSL	Tue, Dec 6, 2016	20.69	20.69	20.19	20.36
1664	NASDAQ	AOSL	Mon, Dec 5, 2016	20.25	20.70	20.21	20.51
1663	NASDAQ	AOSL	Fri, Dec 2, 2016	19.55	20.70	19.44	20.08
1662	NASDAQ	AOSL	Thu, Dec 1, 2016	21.55	21.94	19.90	19.93
1661	NASDAQ	AOSL	Wed, Nov 30, 2016	23.20	23.20	21.63	21.75
1660	NASDAQ	AOSL	Tue, Nov 29, 2016	23.72	23.93	22.90	23.00
1659	NASDAQ	AOSL	Mon, Nov 28, 2016	22.90	23.90	22.55	23.43
1658	NASDAQ	AOSL	Fri, Nov 25, 2016	22.55	22.90	22.47	22.90
1657	NASDAQ	AOSL	Wed, Nov 23, 2016	22.90	22.90	22.45	22.57
1656	NASDAQ	AOSL	Tue, Nov 22, 2016	22.51	22.90	22.38	22.90
1655	NASDAQ	AOSL	Mon, Nov 21, 2016	22.65	22.83	22.15	22.45
1654	NASDAQ	AOSL	Fri, Nov 18, 2016	22.00	22.79	21.88	22.65
1653	NASDAQ	AOSL	Thu, Nov 17, 2016	21.40	22.19	21.35	21.96
1652	NASDAQ	AOSL	Wed, Nov 16, 2016	21.02	21.46	21.02	21.39
1651	NASDAQ	AOSL	Tue, Nov 15, 2016	21.15	21.65	21.00	21.34
1650	NASDAQ	AOSL	Mon, Nov 14, 2016	21.00	21.50	20.85	21.26
1649	NASDAQ	AOSL	Fri, Nov 11, 2016	20.11	21.00	20.11	21.00
1648	NASDAQ	AOSL	Thu, Nov 10, 2016	20.76	20.99	20.03	20.05
1647	NASDAQ	AOSL	Wed, Nov 9, 2016	19.34	20.61	19.02	20.59
1646	NASDAQ	AOSL	Tue, Nov 8, 2016	19.92	20.57	19.89	20.32
1645	NASDAQ	AOSL	Mon, Nov 7, 2016	18.60	20.03	18.60	20.02
1644	NASDAQ	AOSL	Fri, Nov 4, 2016	20.40	20.40	18.14	18.40
1643	NASDAQ	AOSL	Thu, Nov 3, 2016	19.81	20.66	19.74	20.40
1642	NASDAQ	AOSL	Wed, Nov 2, 2016	20.52	20.59	19.67	19.82
1641	NASDAQ	AOSL	Tue, Nov 1, 2016	21.13	21.29	20.33	20.52
1640	NASDAQ	AOSL	Mon, Oct 31, 2016	20.55	21.21	20.46	21.13
1639	NASDAQ	AOSL	Fri, Oct 28, 2016	21.16	21.31	20.00	20.43
1638	NASDAQ	AOSL	Thu, Oct 27, 2016	21.70	21.79	21.08	21.16
1637	NASDAQ	AOSL	Wed, Oct 26, 2016	21.52	21.94	21.43	21.56
1636	NASDAQ	AOSL	Tue, Oct 25, 2016	21.86	22.27	21.51	21.61
1635	NASDAQ	AOSL	Mon, Oct 24, 2016	21.89	22.10	20.80	21.86
1634	NASDAQ	AOSL	Fri, Oct 21, 2016	21.40	21.87	21.28	21.67
1633	NASDAQ	AOSL	Thu, Oct 20, 2016	21.37	21.67	21.10	21.62
1632	NASDAQ	AOSL	Wed, Oct 19, 2016	21.24	21.54	20.94	21.48
1631	NASDAQ	AOSL	Tue, Oct 18, 2016	21.36	21.48	21.14	21.15
1630	NASDAQ	AOSL	Mon, Oct 17, 2016	21.29	21.56	21.11	21.16
1629	NASDAQ	AOSL	Fri, Oct 14, 2016	21.62	21.85	21.17	21.27
1628	NASDAQ	AOSL	Thu, Oct 13, 2016	21.94	21.94	21.27	21.34
1627	NASDAQ	AOSL	Wed, Oct 12, 2016	21.92	22.16	21.50	22.06
1626	NASDAQ	AOSL	Tue, Oct 11, 2016	22.45	22.45	21.81	21.86
1625	NASDAQ	AOSL	Mon, Oct 10, 2016	22.82	23.27	22.37	22.41
1624	NASDAQ	AOSL	Fri, Oct 7, 2016	22.83	23.19	22.54	22.82
1623	NASDAQ	AOSL	Thu, Oct 6, 2016	22.64	22.93	22.18	22.90
1622	NASDAQ	AOSL	Wed, Oct 5, 2016	21.85	22.69	21.85	22.46
1621	NASDAQ	AOSL	Tue, Oct 4, 2016	21.86	22.19	21.42	21.85
1620	NASDAQ	AOSL	Mon, Oct 3, 2016	21.79	22.21	21.61	21.75
1619	NASDAQ	AOSL	Fri, Sep 30, 2016	21.74	21.81	21.42	21.72
1618	NASDAQ	AOSL	Thu, Sep 29, 2016	21.75	22.11	21.27	21.86
1617	NASDAQ	AOSL	Wed, Sep 28, 2016	21.29	22.47	21.20	21.87
1616	NASDAQ	AOSL	Tue, Sep 27, 2016	20.43	21.11	20.10	21.09
1615	NASDAQ	AOSL	Mon, Sep 26, 2016	20.42	20.57	20.16	20.39
1614	NASDAQ	AOSL	Fri, Sep 23, 2016	20.89	20.96	20.65	20.66
1613	NASDAQ	AOSL	Thu, Sep 22, 2016	20.97	21.15	20.71	20.92
1612	NASDAQ	AOSL	Wed, Sep 21, 2016	20.47	20.88	20.30	20.81
1611	NASDAQ	AOSL	Tue, Sep 20, 2016	21.16	21.29	20.76	20.79
1610	NASDAQ	AOSL	Mon, Sep 19, 2016	21.44	21.44	20.91	20.99
1609	NASDAQ	AOSL	Fri, Sep 16, 2016	21.00	21.54	20.69	21.44
1608	NASDAQ	AOSL	Thu, Sep 15, 2016	20.36	20.94	20.26	20.91
1607	NASDAQ	AOSL	Wed, Sep 14, 2016	20.71	20.97	20.39	20.47
1606	NASDAQ	AOSL	Tue, Sep 13, 2016	21.99	21.99	20.61	20.76
1605	NASDAQ	AOSL	Mon, Sep 12, 2016	21.65	22.02	21.12	22.00
1604	NASDAQ	AOSL	Fri, Sep 9, 2016	23.02	23.02	21.53	21.86
1603	NASDAQ	AOSL	Thu, Sep 8, 2016	22.00	23.07	21.89	23.03
1602	NASDAQ	AOSL	Wed, Sep 7, 2016	22.24	22.28	21.74	22.11
1601	NASDAQ	AOSL	Tue, Sep 6, 2016	21.78	22.23	21.60	22.15
1600	NASDAQ	AOSL	Fri, Sep 2, 2016	21.48	21.67	21.15	21.59
1599	NASDAQ	AOSL	Thu, Sep 1, 2016	21.18	21.40	21.07	21.37
1598	NASDAQ	AOSL	Wed, Aug 31, 2016	21.20	21.36	20.65	21.07
1597	NASDAQ	AOSL	Tue, Aug 30, 2016	20.85	21.27	20.79	21.24
1596	NASDAQ	AOSL	Mon, Aug 29, 2016	20.74	21.07	20.49	20.72
1595	NASDAQ	AOSL	Fri, Aug 26, 2016	20.00	20.91	19.91	20.63
1594	NASDAQ	AOSL	Thu, Aug 25, 2016	19.96	20.06	19.89	19.99
1593	NASDAQ	AOSL	Wed, Aug 24, 2016	20.10	20.24	19.75	19.95
1592	NASDAQ	AOSL	Tue, Aug 23, 2016	20.40	20.46	19.88	19.97
1591	NASDAQ	AOSL	Mon, Aug 22, 2016	20.50	20.87	19.97	20.13
1590	NASDAQ	AOSL	Fri, Aug 19, 2016	20.09	20.50	19.90	20.38
1589	NASDAQ	AOSL	Thu, Aug 18, 2016	19.80	20.28	19.66	20.09
1588	NASDAQ	AOSL	Wed, Aug 17, 2016	19.11	19.69	18.79	19.64
1587	NASDAQ	AOSL	Tue, Aug 16, 2016	19.22	19.23	18.81	19.07
1586	NASDAQ	AOSL	Mon, Aug 15, 2016	19.74	19.77	19.28	19.33
1585	NASDAQ	AOSL	Fri, Aug 12, 2016	18.78	19.71	18.78	19.63
1584	NASDAQ	AOSL	Thu, Aug 11, 2016	15.55	19.43	15.55	19.04
1583	NASDAQ	AOSL	Wed, Aug 10, 2016	14.94	15.00	14.66	14.89
1582	NASDAQ	AOSL	Tue, Aug 9, 2016	14.70	14.88	14.67	14.87
1581	NASDAQ	AOSL	Mon, Aug 8, 2016	14.53	14.70	14.42	14.63
1580	NASDAQ	AOSL	Fri, Aug 5, 2016	14.29	14.65	14.28	14.47
1579	NASDAQ	AOSL	Thu, Aug 4, 2016	14.45	14.48	14.20	14.23
1578	NASDAQ	AOSL	Wed, Aug 3, 2016	14.22	14.50	14.14	14.45
1577	NASDAQ	AOSL	Tue, Aug 2, 2016	14.31	14.31	14.00	14.17
1576	NASDAQ	AOSL	Mon, Aug 1, 2016	14.19	14.35	14.17	14.26
1575	NASDAQ	AOSL	Fri, Jul 29, 2016	14.61	14.67	14.28	14.29
1574	NASDAQ	AOSL	Thu, Jul 28, 2016	14.71	14.71	14.46	14.61
1573	NASDAQ	AOSL	Wed, Jul 27, 2016	14.88	14.88	14.58	14.76
1572	NASDAQ	AOSL	Tue, Jul 26, 2016	14.47	14.81	14.29	14.78
1571	NASDAQ	AOSL	Mon, Jul 25, 2016	14.55	14.55	14.31	14.41
1570	NASDAQ	AOSL	Fri, Jul 22, 2016	14.31	14.55	14.12	14.39
1569	NASDAQ	AOSL	Thu, Jul 21, 2016	14.72	14.72	14.27	14.27
1568	NASDAQ	AOSL	Wed, Jul 20, 2016	14.35	14.74	14.17	14.63
1567	NASDAQ	AOSL	Tue, Jul 19, 2016	14.19	14.41	14.05	14.23
1566	NASDAQ	AOSL	Mon, Jul 18, 2016	14.17	14.39	14.05	14.10
1565	NASDAQ	AOSL	Fri, Jul 15, 2016	14.26	14.26	13.88	14.15
1564	NASDAQ	AOSL	Thu, Jul 14, 2016	14.50	14.50	14.10	14.16
1563	NASDAQ	AOSL	Wed, Jul 13, 2016	14.41	14.54	14.17	14.47
1562	NASDAQ	AOSL	Tue, Jul 12, 2016	14.32	14.50	14.25	14.31
1561	NASDAQ	AOSL	Mon, Jul 11, 2016	14.05	14.36	13.89	14.25
1560	NASDAQ	AOSL	Fri, Jul 8, 2016	13.70	14.04	13.45	13.92
1559	NASDAQ	AOSL	Thu, Jul 7, 2016	13.42	13.68	13.41	13.57
1558	NASDAQ	AOSL	Wed, Jul 6, 2016	13.46	13.73	13.08	13.44
1557	NASDAQ	AOSL	Tue, Jul 5, 2016	13.67	13.73	13.47	13.53
1556	NASDAQ	AOSL	Fri, Jul 1, 2016	13.91	14.00	13.63	13.77
1555	NASDAQ	AOSL	Thu, Jun 30, 2016	13.68	13.95	13.63	13.93
1554	NASDAQ	AOSL	Wed, Jun 29, 2016	13.84	13.88	13.48	13.60
1553	NASDAQ	AOSL	Tue, Jun 28, 2016	13.69	13.85	13.59	13.70
1552	NASDAQ	AOSL	Mon, Jun 27, 2016	14.25	14.25	13.44	13.56
1551	NASDAQ	AOSL	Fri, Jun 24, 2016	14.10	14.46	13.26	14.36
1550	NASDAQ	AOSL	Thu, Jun 23, 2016	14.70	14.89	14.64	14.76
1549	NASDAQ	AOSL	Wed, Jun 22, 2016	14.45	15.00	14.22	14.68
1548	NASDAQ	AOSL	Tue, Jun 21, 2016	14.20	14.48	14.08	14.42
1547	NASDAQ	AOSL	Mon, Jun 20, 2016	14.26	14.49	14.19	14.19
1546	NASDAQ	AOSL	Fri, Jun 17, 2016	14.34	14.48	14.00	14.17
1545	NASDAQ	AOSL	Thu, Jun 16, 2016	14.27	14.50	14.07	14.49
1544	NASDAQ	AOSL	Wed, Jun 15, 2016	14.34	14.48	14.10	14.30
1543	NASDAQ	AOSL	Tue, Jun 14, 2016	13.80	14.45	13.71	14.33
1542	NASDAQ	AOSL	Mon, Jun 13, 2016	13.68	13.87	13.54	13.80
1541	NASDAQ	AOSL	Fri, Jun 10, 2016	13.71	13.71	13.51	13.63
1540	NASDAQ	AOSL	Thu, Jun 9, 2016	13.85	13.89	13.35	13.76
1539	NASDAQ	AOSL	Wed, Jun 8, 2016	13.73	13.88	13.57	13.80
1538	NASDAQ	AOSL	Tue, Jun 7, 2016	13.81	13.87	13.39	13.85
1537	NASDAQ	AOSL	Mon, Jun 6, 2016	13.82	14.24	13.82	13.88
1536	NASDAQ	AOSL	Fri, Jun 3, 2016	13.68	13.92	13.56	13.78
1535	NASDAQ	AOSL	Thu, Jun 2, 2016	13.56	13.85	13.56	13.77
1534	NASDAQ	AOSL	Wed, Jun 1, 2016	13.51	14.49	13.41	13.75
1533	NASDAQ	AOSL	Tue, May 31, 2016	13.71	13.84	13.61	13.69
1532	NASDAQ	AOSL	Fri, May 27, 2016	13.63	13.89	13.63	13.79
1531	NASDAQ	AOSL	Thu, May 26, 2016	13.62	13.80	13.62	13.74
1530	NASDAQ	AOSL	Wed, May 25, 2016	13.71	13.83	13.57	13.76
1529	NASDAQ	AOSL	Tue, May 24, 2016	13.48	13.93	13.44	13.76
1528	NASDAQ	AOSL	Mon, May 23, 2016	12.87	13.48	12.70	13.39
1527	NASDAQ	AOSL	Fri, May 20, 2016	12.60	12.91	12.47	12.91
1526	NASDAQ	AOSL	Thu, May 19, 2016	12.88	12.90	12.56	12.60
1525	NASDAQ	AOSL	Wed, May 18, 2016	12.84	13.15	12.74	12.90
1524	NASDAQ	AOSL	Tue, May 17, 2016	13.37	13.37	12.78	12.84
1523	NASDAQ	AOSL	Mon, May 16, 2016	13.30	13.59	13.15	13.44
1522	NASDAQ	AOSL	Fri, May 13, 2016	13.20	13.48	13.20	13.32
1521	NASDAQ	AOSL	Thu, May 12, 2016	13.50	13.66	13.12	13.24
1520	NASDAQ	AOSL	Wed, May 11, 2016	13.50	13.94	13.28	13.65
1519	NASDAQ	AOSL	Tue, May 10, 2016	13.66	13.87	13.63	13.68
1518	NASDAQ	AOSL	Mon, May 9, 2016	13.75	13.94	13.60	13.76
1517	NASDAQ	AOSL	Fri, May 6, 2016	13.66	14.01	13.66	13.89
1516	NASDAQ	AOSL	Thu, May 5, 2016	13.00	14.35	13.00	13.82
1515	NASDAQ	AOSL	Wed, May 4, 2016	12.72	12.85	12.51	12.57
1514	NASDAQ	AOSL	Tue, May 3, 2016	12.85	13.26	12.64	12.77
1513	NASDAQ	AOSL	Mon, May 2, 2016	12.93	13.15	12.77	13.00
1512	NASDAQ	AOSL	Fri, Apr 29, 2016	13.43	13.46	12.99	12.99
1511	NASDAQ	AOSL	Thu, Apr 28, 2016	13.61	13.79	13.30	13.43
1510	NASDAQ	AOSL	Wed, Apr 27, 2016	13.46	13.79	13.15	13.78
1509	NASDAQ	AOSL	Tue, Apr 26, 2016	13.40	13.89	13.31	13.65
1508	NASDAQ	AOSL	Mon, Apr 25, 2016	13.15	13.37	12.94	13.33
1507	NASDAQ	AOSL	Fri, Apr 22, 2016	13.21	13.45	13.21	13.34
1506	NASDAQ	AOSL	Thu, Apr 21, 2016	13.23	13.30	13.10	13.19
1505	NASDAQ	AOSL	Wed, Apr 20, 2016	13.32	13.41	13.27	13.29
1504	NASDAQ	AOSL	Tue, Apr 19, 2016	13.39	13.39	13.21	13.39
1503	NASDAQ	AOSL	Mon, Apr 18, 2016	13.50	13.56	13.28	13.31
1502	NASDAQ	AOSL	Fri, Apr 15, 2016	13.26	13.68	13.21	13.52
1501	NASDAQ	AOSL	Thu, Apr 14, 2016	13.20	13.44	13.08	13.41
1500	NASDAQ	AOSL	Wed, Apr 13, 2016	12.43	13.46	12.34	13.37
1499	NASDAQ	AOSL	Tue, Apr 12, 2016	12.77	12.95	12.65	12.74
1498	NASDAQ	AOSL	Mon, Apr 11, 2016	12.05	12.90	12.04	12.77
1497	NASDAQ	AOSL	Fri, Apr 8, 2016	12.13	12.37	12.04	12.22
1496	NASDAQ	AOSL	Thu, Apr 7, 2016	11.93	12.30	11.83	12.24
1495	NASDAQ	AOSL	Wed, Apr 6, 2016	11.88	12.03	11.64	11.99
1494	NASDAQ	AOSL	Tue, Apr 5, 2016	11.79	11.79	11.79	11.88
1493	NASDAQ	AOSL	Mon, Apr 4, 2016	11.89	11.94	11.67	11.79
1492	NASDAQ	AOSL	Fri, Apr 1, 2016	11.77	11.89	11.66	11.89
1491	NASDAQ	AOSL	Thu, Mar 31, 2016	11.00	11.90	10.93	10.97
1490	NASDAQ	AOSL	Wed, Mar 30, 2016	10.89	10.99	10.88	10.97
1489	NASDAQ	AOSL	Tue, Mar 29, 2016	10.80	10.90	10.74	10.80
1488	NASDAQ	AOSL	Mon, Mar 28, 2016	10.87	10.87	10.72	10.75
1487	NASDAQ	AOSL	Thu, Mar 24, 2016	10.77	10.77	10.77	10.85
1486	NASDAQ	AOSL	Wed, Mar 23, 2016	10.95	11.02	10.69	10.77
1485	NASDAQ	AOSL	Tue, Mar 22, 2016	10.94	11.15	10.75	10.92
1484	NASDAQ	AOSL	Mon, Mar 21, 2016	10.75	11.05	10.57	11.01
1483	NASDAQ	AOSL	Fri, Mar 18, 2016	11.12	11.16	10.74	10.75
1482	NASDAQ	AOSL	Thu, Mar 17, 2016	11.34	11.34	10.31	11.06
1481	NASDAQ	AOSL	Wed, Mar 16, 2016	11.64	11.95	11.63	11.84
1480	NASDAQ	AOSL	Tue, Mar 15, 2016	11.78	11.78	11.78	11.70
1479	NASDAQ	AOSL	Mon, Mar 14, 2016	11.75	11.92	11.61	11.78
1478	NASDAQ	AOSL	Fri, Mar 11, 2016	11.81	11.98	11.11	11.95
1477	NASDAQ	AOSL	Thu, Mar 10, 2016	11.91	11.95	11.59	11.95
1476	NASDAQ	AOSL	Wed, Mar 9, 2016	11.84	11.84	11.84	11.95
1475	NASDAQ	AOSL	Tue, Mar 8, 2016	11.89	11.94	11.75	11.89
1474	NASDAQ	AOSL	Mon, Mar 7, 2016	11.86	11.97	11.76	11.89
1473	NASDAQ	AOSL	Fri, Mar 4, 2016	11.98	11.98	11.98	11.86
1472	NASDAQ	AOSL	Thu, Mar 3, 2016	11.98	11.98	11.98	11.98
1471	NASDAQ	AOSL	Wed, Mar 2, 2016	12.00	12.09	11.90	11.96
1470	NASDAQ	AOSL	Tue, Mar 1, 2016	11.83	11.83	11.83	11.96
1469	NASDAQ	AOSL	Mon, Feb 29, 2016	11.77	12.09	11.77	11.83
1468	NASDAQ	AOSL	Fri, Feb 26, 2016	11.72	12.00	11.67	11.79
1467	NASDAQ	AOSL	Thu, Feb 25, 2016	11.76	11.76	11.40	11.55
1466	NASDAQ	AOSL	Wed, Feb 24, 2016	11.74	11.82	11.42	11.61
1465	NASDAQ	AOSL	Tue, Feb 23, 2016	11.97	12.38	11.92	11.95
1464	NASDAQ	AOSL	Mon, Feb 22, 2016	12.00	12.13	11.84	11.90
1463	NASDAQ	AOSL	Fri, Feb 19, 2016	11.50	11.95	11.27	11.87
1462	NASDAQ	AOSL	Thu, Feb 18, 2016	11.32	11.56	11.32	11.39
1461	NASDAQ	AOSL	Wed, Feb 17, 2016	11.46	11.65	11.18	11.30
1460	NASDAQ	AOSL	Tue, Feb 16, 2016	11.31	11.60	11.07	11.34
1459	NASDAQ	AOSL	Fri, Feb 12, 2016	11.38	11.44	11.19	11.25
1458	NASDAQ	AOSL	Thu, Feb 11, 2016	11.04	11.43	11.02	11.34
1457	NASDAQ	AOSL	Wed, Feb 10, 2016	11.21	11.27	11.07	11.19
1456	NASDAQ	AOSL	Tue, Feb 9, 2016	11.10	11.33	10.99	11.19
1455	NASDAQ	AOSL	Mon, Feb 8, 2016	10.64	11.30	10.49	11.19
1454	NASDAQ	AOSL	Fri, Feb 5, 2016	11.00	11.50	10.90	11.06
1453	NASDAQ	AOSL	Thu, Feb 4, 2016	9.80	11.38	9.80	11.26
1452	NASDAQ	AOSL	Wed, Feb 3, 2016	9.65	9.75	9.38	9.51
1451	NASDAQ	AOSL	Tue, Feb 2, 2016	9.57	9.75	9.50	9.60
1450	NASDAQ	AOSL	Mon, Feb 1, 2016	9.50	9.68	9.38	9.64
1449	NASDAQ	AOSL	Fri, Jan 29, 2016	8.92	9.55	8.92	9.55
1448	NASDAQ	AOSL	Thu, Jan 28, 2016	8.80	9.03	8.80	8.87
1447	NASDAQ	AOSL	Wed, Jan 27, 2016	8.93	9.00	8.71	8.71
1446	NASDAQ	AOSL	Tue, Jan 26, 2016	9.08	9.19	8.95	8.98
1445	NASDAQ	AOSL	Mon, Jan 25, 2016	9.17	9.20	9.01	9.02
1444	NASDAQ	AOSL	Fri, Jan 22, 2016	9.04	9.21	8.87	9.20
1443	NASDAQ	AOSL	Thu, Jan 21, 2016	8.69	9.01	8.69	8.93
1442	NASDAQ	AOSL	Wed, Jan 20, 2016	8.42	8.76	8.35	8.66
1441	NASDAQ	AOSL	Tue, Jan 19, 2016	8.59	8.68	8.49	8.51
1440	NASDAQ	AOSL	Fri, Jan 15, 2016	8.53	8.72	8.46	8.50
1439	NASDAQ	AOSL	Thu, Jan 14, 2016	8.74	8.96	8.52	8.81
1438	NASDAQ	AOSL	Wed, Jan 13, 2016	9.16	9.19	8.62	8.68
1437	NASDAQ	AOSL	Tue, Jan 12, 2016	8.92	9.02	8.75	8.93
1436	NASDAQ	AOSL	Mon, Jan 11, 2016	8.47	9.02	8.02	8.86
1435	NASDAQ	AOSL	Fri, Jan 8, 2016	8.51	8.62	8.22	8.23
1434	NASDAQ	AOSL	Thu, Jan 7, 2016	8.69	8.80	8.48	8.48
1433	NASDAQ	AOSL	Wed, Jan 6, 2016	8.72	8.92	8.72	8.80
1432	NASDAQ	AOSL	Tue, Jan 5, 2016	8.86	8.91	8.80	8.85
1431	NASDAQ	AOSL	Mon, Jan 4, 2016	9.07	9.07	8.74	8.81
1430	NASDAQ	AOSL	Thu, Dec 31, 2015	9.41	9.45	9.18	9.19
1429	NASDAQ	AOSL	Wed, Dec 30, 2015	9.51	9.51	9.45	9.45
1428	NASDAQ	AOSL	Tue, Dec 29, 2015	9.42	9.56	9.16	9.49
1427	NASDAQ	AOSL	Mon, Dec 28, 2015	9.44	9.51	9.07	9.39
1426	NASDAQ	AOSL	Thu, Dec 24, 2015	9.46	9.56	9.36	9.53
1425	NASDAQ	AOSL	Wed, Dec 23, 2015	9.43	9.55	9.27	9.50
1424	NASDAQ	AOSL	Tue, Dec 22, 2015	9.37	9.45	9.23	9.44
1423	NASDAQ	AOSL	Mon, Dec 21, 2015	9.17	9.44	9.17	9.39
1422	NASDAQ	AOSL	Fri, Dec 18, 2015	9.04	9.28	9.04	9.17
1421	NASDAQ	AOSL	Thu, Dec 17, 2015	9.00	9.13	8.99	9.04
1420	NASDAQ	AOSL	Wed, Dec 16, 2015	9.00	9.04	8.86	9.00
1419	NASDAQ	AOSL	Tue, Dec 15, 2015	8.96	8.99	8.83	8.96
1418	NASDAQ	AOSL	Mon, Dec 14, 2015	8.95	9.03	8.87	8.92
1417	NASDAQ	AOSL	Fri, Dec 11, 2015	9.07	9.21	9.04	9.05
1416	NASDAQ	AOSL	Thu, Dec 10, 2015	9.16	9.31	9.09	9.21
1415	NASDAQ	AOSL	Wed, Dec 9, 2015	9.45	9.45	9.12	9.17
1414	NASDAQ	AOSL	Tue, Dec 8, 2015	9.51	9.58	9.28	9.46
1413	NASDAQ	AOSL	Mon, Dec 7, 2015	9.84	9.85	9.57	9.58
1412	NASDAQ	AOSL	Fri, Dec 4, 2015	9.66	9.90	9.66	9.88
1411	NASDAQ	AOSL	Thu, Dec 3, 2015	9.74	9.86	9.62	9.67
1410	NASDAQ	AOSL	Wed, Dec 2, 2015	9.72	9.87	9.68	9.74
1409	NASDAQ	AOSL	Tue, Dec 1, 2015	9.75	9.78	9.56	9.72
1408	NASDAQ	AOSL	Mon, Nov 30, 2015	9.43	9.74	9.38	9.74
1407	NASDAQ	AOSL	Fri, Nov 27, 2015	9.39	9.48	9.39	9.45
1406	NASDAQ	AOSL	Wed, Nov 25, 2015	9.52	9.56	9.32	9.42
1405	NASDAQ	AOSL	Tue, Nov 24, 2015	9.36	9.60	9.27	9.55
1404	NASDAQ	AOSL	Mon, Nov 23, 2015	9.54	9.65	9.37	9.47
1403	NASDAQ	AOSL	Fri, Nov 20, 2015	9.49	9.64	9.42	9.62
1402	NASDAQ	AOSL	Thu, Nov 19, 2015	9.37	9.50	9.31	9.49
1401	NASDAQ	AOSL	Wed, Nov 18, 2015	9.14	9.45	9.14	9.42
1400	NASDAQ	AOSL	Tue, Nov 17, 2015	9.10	9.35	9.08	9.16
1399	NASDAQ	AOSL	Mon, Nov 16, 2015	9.18	9.40	9.04	9.09
1398	NASDAQ	AOSL	Fri, Nov 13, 2015	9.19	9.45	9.19	9.27
1397	NASDAQ	AOSL	Thu, Nov 12, 2015	9.20	9.40	9.20	9.25
1396	NASDAQ	AOSL	Wed, Nov 11, 2015	9.28	9.42	9.23	9.30
1395	NASDAQ	AOSL	Tue, Nov 10, 2015	9.41	9.43	9.23	9.31
1394	NASDAQ	AOSL	Mon, Nov 9, 2015	9.50	9.50	9.34	9.43
1393	NASDAQ	AOSL	Fri, Nov 6, 2015	9.39	9.50	9.36	9.50
1392	NASDAQ	AOSL	Thu, Nov 5, 2015	9.49	9.50	9.31	9.39
1391	NASDAQ	AOSL	Wed, Nov 4, 2015	9.27	9.50	9.27	9.48
1390	NASDAQ	AOSL	Tue, Nov 3, 2015	9.12	9.48	8.70	9.34
1389	NASDAQ	AOSL	Mon, Nov 2, 2015	8.88	9.18	8.88	9.11
1388	NASDAQ	AOSL	Fri, Oct 30, 2015	8.80	8.90	8.70	8.88
1387	NASDAQ	AOSL	Thu, Oct 29, 2015	8.73	8.88	8.73	8.76
1386	NASDAQ	AOSL	Wed, Oct 28, 2015	8.70	8.95	8.64	8.75
1385	NASDAQ	AOSL	Tue, Oct 27, 2015	8.72	8.88	8.61	8.67
1384	NASDAQ	AOSL	Mon, Oct 26, 2015	8.80	8.86	8.72	8.75
1383	NASDAQ	AOSL	Fri, Oct 23, 2015	8.80	8.90	8.65	8.80
1382	NASDAQ	AOSL	Thu, Oct 22, 2015	8.80	8.91	8.69	8.77
1381	NASDAQ	AOSL	Wed, Oct 21, 2015	8.80	8.90	8.49	8.73
1380	NASDAQ	AOSL	Tue, Oct 20, 2015	8.79	8.86	8.70	8.79
1379	NASDAQ	AOSL	Mon, Oct 19, 2015	8.74	8.91	8.68	8.79
1378	NASDAQ	AOSL	Fri, Oct 16, 2015	8.80	8.97	8.69	8.80
1377	NASDAQ	AOSL	Thu, Oct 15, 2015	8.80	8.98	8.73	8.80
1376	NASDAQ	AOSL	Wed, Oct 14, 2015	8.68	8.84	8.59	8.83
1375	NASDAQ	AOSL	Tue, Oct 13, 2015	8.75	8.80	8.61	8.67
1374	NASDAQ	AOSL	Mon, Oct 12, 2015	8.82	8.84	8.44	8.79
1373	NASDAQ	AOSL	Fri, Oct 9, 2015	8.80	8.91	8.71	8.79
1372	NASDAQ	AOSL	Thu, Oct 8, 2015	8.66	9.00	8.65	8.99
1371	NASDAQ	AOSL	Wed, Oct 7, 2015	8.50	8.71	8.40	8.70
1370	NASDAQ	AOSL	Tue, Oct 6, 2015	8.31	8.50	8.26	8.45
1369	NASDAQ	AOSL	Mon, Oct 5, 2015	8.15	8.35	8.13	8.35
1368	NASDAQ	AOSL	Fri, Oct 2, 2015	7.78	8.17	7.75	8.15
1367	NASDAQ	AOSL	Thu, Oct 1, 2015	7.85	8.00	7.68	7.88
1366	NASDAQ	AOSL	Wed, Sep 30, 2015	8.00	8.05	7.78	7.79
1365	NASDAQ	AOSL	Tue, Sep 29, 2015	7.90	8.01	7.83	7.84
1364	NASDAQ	AOSL	Mon, Sep 28, 2015	7.72	8.00	7.72	7.88
1363	NASDAQ	AOSL	Fri, Sep 25, 2015	7.82	7.88	7.54	7.76
1362	NASDAQ	AOSL	Thu, Sep 24, 2015	7.73	7.85	7.68	7.80
1361	NASDAQ	AOSL	Wed, Sep 23, 2015	7.72	7.77	7.59	7.75
1360	NASDAQ	AOSL	Tue, Sep 22, 2015	7.84	7.86	7.58	7.66
1359	NASDAQ	AOSL	Mon, Sep 21, 2015	7.99	8.08	7.84	7.90
1358	NASDAQ	AOSL	Fri, Sep 18, 2015	8.02	8.05	7.76	8.00
1357	NASDAQ	AOSL	Thu, Sep 17, 2015	7.98	8.22	7.98	8.12
1356	NASDAQ	AOSL	Wed, Sep 16, 2015	7.90	8.01	7.86	8.00
1355	NASDAQ	AOSL	Tue, Sep 15, 2015	7.77	7.90	7.77	7.90
1354	NASDAQ	AOSL	Mon, Sep 14, 2015	7.89	7.94	7.75	7.76
1353	NASDAQ	AOSL	Fri, Sep 11, 2015	7.84	7.97	7.83	7.89
1352	NASDAQ	AOSL	Thu, Sep 10, 2015	8.14	8.17	7.81	7.91
1351	NASDAQ	AOSL	Wed, Sep 9, 2015	8.30	8.43	8.14	8.14
1350	NASDAQ	AOSL	Tue, Sep 8, 2015	8.21	8.31	8.04	8.31
1349	NASDAQ	AOSL	Fri, Sep 4, 2015	7.86	8.14	7.86	8.10
1348	NASDAQ	AOSL	Thu, Sep 3, 2015	8.07	8.12	7.89	7.94
1347	NASDAQ	AOSL	Wed, Sep 2, 2015	7.54	8.17	7.54	8.04
1346	NASDAQ	AOSL	Tue, Sep 1, 2015	7.48	7.60	7.32	7.35
1345	NASDAQ	AOSL	Mon, Aug 31, 2015	7.26	7.71	7.26	7.65
1344	NASDAQ	AOSL	Fri, Aug 28, 2015	7.20	7.49	7.20	7.31
1343	NASDAQ	AOSL	Thu, Aug 27, 2015	7.23	7.33	7.20	7.22
1342	NASDAQ	AOSL	Wed, Aug 26, 2015	7.36	7.36	7.12	7.22
1341	NASDAQ	AOSL	Tue, Aug 25, 2015	7.46	7.47	7.03	7.23
1340	NASDAQ	AOSL	Mon, Aug 24, 2015	7.20	7.50	7.20	7.26
1339	NASDAQ	AOSL	Fri, Aug 21, 2015	7.16	7.42	7.12	7.21
1338	NASDAQ	AOSL	Thu, Aug 20, 2015	7.20	7.27	7.13	7.20
1337	NASDAQ	AOSL	Wed, Aug 19, 2015	6.98	7.33	6.98	7.20
1336	NASDAQ	AOSL	Tue, Aug 18, 2015	7.22	7.39	6.98	6.99
1335	NASDAQ	AOSL	Mon, Aug 17, 2015	7.46	7.49	7.27	7.29
1334	NASDAQ	AOSL	Fri, Aug 14, 2015	7.56	7.63	7.26	7.51
1333	NASDAQ	AOSL	Thu, Aug 13, 2015	7.51	7.67	7.51	7.60
1332	NASDAQ	AOSL	Wed, Aug 12, 2015	7.28	7.55	7.28	7.54
1331	NASDAQ	AOSL	Tue, Aug 11, 2015	7.46	7.59	7.30	7.35
1330	NASDAQ	AOSL	Mon, Aug 10, 2015	7.47	7.64	7.41	7.48
1329	NASDAQ	AOSL	Fri, Aug 7, 2015	7.49	7.62	7.33	7.46
1328	NASDAQ	AOSL	Thu, Aug 6, 2015	8.10	8.30	8.03	8.05
1327	NASDAQ	AOSL	Wed, Aug 5, 2015	8.06	8.16	7.98	8.09
1326	NASDAQ	AOSL	Tue, Aug 4, 2015	7.93	8.09	7.93	8.01
1325	NASDAQ	AOSL	Mon, Aug 3, 2015	7.86	8.01	7.86	7.93
1324	NASDAQ	AOSL	Fri, Jul 31, 2015	8.00	8.00	7.80	7.85
1323	NASDAQ	AOSL	Thu, Jul 30, 2015	7.90	8.04	7.90	7.96
1322	NASDAQ	AOSL	Wed, Jul 29, 2015	7.95	8.27	7.89	7.92
1321	NASDAQ	AOSL	Tue, Jul 28, 2015	7.85	8.03	7.85	7.94
1320	NASDAQ	AOSL	Mon, Jul 27, 2015	7.90	7.93	7.84	7.85
1319	NASDAQ	AOSL	Fri, Jul 24, 2015	7.87	8.04	7.87	7.89
1318	NASDAQ	AOSL	Thu, Jul 23, 2015	7.94	8.07	7.91	7.91
1317	NASDAQ	AOSL	Wed, Jul 22, 2015	8.00	8.02	7.94	7.96
1316	NASDAQ	AOSL	Tue, Jul 21, 2015	8.10	8.16	8.00	8.00
1315	NASDAQ	AOSL	Mon, Jul 20, 2015	8.37	8.37	8.05	8.05
1314	NASDAQ	AOSL	Fri, Jul 17, 2015	8.42	8.42	8.30	8.33
1313	NASDAQ	AOSL	Thu, Jul 16, 2015	8.47	8.47	8.33	8.39
1312	NASDAQ	AOSL	Wed, Jul 15, 2015	8.60	8.60	8.32	8.39
1311	NASDAQ	AOSL	Tue, Jul 14, 2015	8.54	8.70	8.52	8.63
1310	NASDAQ	AOSL	Mon, Jul 13, 2015	8.44	8.60	8.36	8.54
1309	NASDAQ	AOSL	Fri, Jul 10, 2015	8.44	8.50	8.34	8.45
1308	NASDAQ	AOSL	Thu, Jul 9, 2015	8.42	8.43	8.30	8.39
1307	NASDAQ	AOSL	Wed, Jul 8, 2015	8.78	8.78	8.15	8.35
1306	NASDAQ	AOSL	Tue, Jul 7, 2015	8.85	8.98	8.82	8.94
1305	NASDAQ	AOSL	Mon, Jul 6, 2015	8.78	8.86	8.78	8.82
1304	NASDAQ	AOSL	Thu, Jul 2, 2015	8.77	8.85	8.77	8.82
1303	NASDAQ	AOSL	Wed, Jul 1, 2015	8.82	8.87	8.75	8.81
1302	NASDAQ	AOSL	Tue, Jun 30, 2015	8.81	8.90	8.74	8.74
1301	NASDAQ	AOSL	Mon, Jun 29, 2015	8.84	8.98	8.80	8.80
1300	NASDAQ	AOSL	Fri, Jun 26, 2015	8.95	8.99	8.93	8.97
1299	NASDAQ	AOSL	Thu, Jun 25, 2015	8.90	9.00	8.90	8.98
1298	NASDAQ	AOSL	Wed, Jun 24, 2015	8.90	8.97	8.88	8.93
1297	NASDAQ	AOSL	Tue, Jun 23, 2015	8.69	9.00	8.69	8.98
1296	NASDAQ	AOSL	Mon, Jun 22, 2015	8.79	8.94	8.73	8.75
1295	NASDAQ	AOSL	Fri, Jun 19, 2015	8.83	8.84	8.76	8.80
1294	NASDAQ	AOSL	Thu, Jun 18, 2015	8.78	8.82	8.76	8.80
1293	NASDAQ	AOSL	Wed, Jun 17, 2015	8.82	8.84	8.75	8.76
1292	NASDAQ	AOSL	Tue, Jun 16, 2015	8.76	8.84	8.76	8.83
1291	NASDAQ	AOSL	Mon, Jun 15, 2015	8.76	8.86	8.76	8.77
1290	NASDAQ	AOSL	Fri, Jun 12, 2015	8.81	8.87	8.79	8.83
1289	NASDAQ	AOSL	Thu, Jun 11, 2015	8.81	8.89	8.80	8.83
1288	NASDAQ	AOSL	Wed, Jun 10, 2015	8.89	8.97	8.82	8.83
1287	NASDAQ	AOSL	Tue, Jun 9, 2015	8.81	8.90	8.81	8.84
1286	NASDAQ	AOSL	Mon, Jun 8, 2015	8.76	9.03	8.75	8.83
1285	NASDAQ	AOSL	Fri, Jun 5, 2015	8.30	8.37	8.24	8.37
1284	NASDAQ	AOSL	Thu, Jun 4, 2015	8.30	8.40	8.28	8.30
1283	NASDAQ	AOSL	Wed, Jun 3, 2015	8.20	8.32	8.15	8.30
1282	NASDAQ	AOSL	Tue, Jun 2, 2015	8.10	8.26	8.10	8.18
1281	NASDAQ	AOSL	Mon, Jun 1, 2015	8.20	8.30	8.14	8.20
1280	NASDAQ	AOSL	Fri, May 29, 2015	8.26	8.31	8.19	8.20
1279	NASDAQ	AOSL	Thu, May 28, 2015	8.33	8.43	8.25	8.32
1278	NASDAQ	AOSL	Wed, May 27, 2015	8.32	8.37	8.25	8.34
1277	NASDAQ	AOSL	Tue, May 26, 2015	8.36	8.37	8.20	8.32
1276	NASDAQ	AOSL	Fri, May 22, 2015	8.25	8.37	8.22	8.36
1275	NASDAQ	AOSL	Thu, May 21, 2015	8.28	8.35	8.18	8.25
1274	NASDAQ	AOSL	Wed, May 20, 2015	8.33	8.41	8.24	8.32
1273	NASDAQ	AOSL	Tue, May 19, 2015	8.61	8.61	8.34	8.35
1272	NASDAQ	AOSL	Mon, May 18, 2015	8.59	8.75	8.58	8.66
1271	NASDAQ	AOSL	Fri, May 15, 2015	8.61	8.73	8.56	8.69
1270	NASDAQ	AOSL	Thu, May 14, 2015	8.70	8.70	8.55	8.67
1269	NASDAQ	AOSL	Wed, May 13, 2015	8.29	8.69	8.21	8.65
1268	NASDAQ	AOSL	Tue, May 12, 2015	8.20	8.44	8.20	8.30
1267	NASDAQ	AOSL	Mon, May 11, 2015	8.25	8.52	8.25	8.29
1266	NASDAQ	AOSL	Fri, May 8, 2015	8.30	8.43	8.20	8.27
1265	NASDAQ	AOSL	Thu, May 7, 2015	8.11	8.29	8.10	8.21
1264	NASDAQ	AOSL	Wed, May 6, 2015	7.36	8.16	7.36	8.16
1263	NASDAQ	AOSL	Tue, May 5, 2015	8.14	8.25	8.06	8.21
1262	NASDAQ	AOSL	Mon, May 4, 2015	8.25	8.32	8.15	8.20
1261	NASDAQ	AOSL	Fri, May 1, 2015	8.20	8.36	8.15	8.19
1260	NASDAQ	AOSL	Thu, Apr 30, 2015	8.31	8.39	8.12	8.19
1259	NASDAQ	AOSL	Wed, Apr 29, 2015	8.52	8.60	8.36	8.39
1258	NASDAQ	AOSL	Tue, Apr 28, 2015	8.48	8.62	8.36	8.54
1257	NASDAQ	AOSL	Mon, Apr 27, 2015	8.53	8.69	8.36	8.45
1256	NASDAQ	AOSL	Fri, Apr 24, 2015	8.57	8.61	8.49	8.57
1255	NASDAQ	AOSL	Thu, Apr 23, 2015	8.56	8.64	8.50	8.61
1254	NASDAQ	AOSL	Wed, Apr 22, 2015	8.60	8.68	8.53	8.62
1253	NASDAQ	AOSL	Tue, Apr 21, 2015	8.63	8.65	8.53	8.65
1252	NASDAQ	AOSL	Mon, Apr 20, 2015	8.61	8.77	8.49	8.63
1251	NASDAQ	AOSL	Fri, Apr 17, 2015	8.70	8.74	8.32	8.51
1250	NASDAQ	AOSL	Thu, Apr 16, 2015	8.75	8.82	8.76	8.77
1249	NASDAQ	AOSL	Wed, Apr 15, 2015	8.56	8.83	8.55	8.79
1248	NASDAQ	AOSL	Tue, Apr 14, 2015	8.68	8.68	8.45	8.57
1247	NASDAQ	AOSL	Mon, Apr 13, 2015	8.66	8.72	8.53	8.65
1246	NASDAQ	AOSL	Fri, Apr 10, 2015	8.88	8.88	8.52	8.67
1245	NASDAQ	AOSL	Thu, Apr 9, 2015	8.81	8.86	8.68	8.81
1244	NASDAQ	AOSL	Wed, Apr 8, 2015	8.82	8.95	8.81	8.84
1243	NASDAQ	AOSL	Tue, Apr 7, 2015	8.96	8.96	8.82	8.85
1242	NASDAQ	AOSL	Mon, Apr 6, 2015	8.89	8.97	8.87	8.93
1241	NASDAQ	AOSL	Thu, Apr 2, 2015	9.15	9.18	8.83	8.90
1240	NASDAQ	AOSL	Wed, Apr 1, 2015	8.85	9.16	8.82	9.14
1239	NASDAQ	AOSL	Tue, Mar 31, 2015	8.95	8.95	8.81	8.91
1238	NASDAQ	AOSL	Mon, Mar 30, 2015	8.81	9.10	8.79	9.08
1237	NASDAQ	AOSL	Fri, Mar 27, 2015	8.73	8.83	8.63	8.80
1236	NASDAQ	AOSL	Thu, Mar 26, 2015	8.67	8.77	8.66	8.70
1235	NASDAQ	AOSL	Wed, Mar 25, 2015	8.95	8.95	8.66	8.69
1234	NASDAQ	AOSL	Tue, Mar 24, 2015	9.00	9.02	8.86	8.95
1233	NASDAQ	AOSL	Mon, Mar 23, 2015	8.87	9.00	8.87	8.96
1232	NASDAQ	AOSL	Fri, Mar 20, 2015	8.80	9.00	8.80	8.96
1231	NASDAQ	AOSL	Thu, Mar 19, 2015	8.78	8.94	8.71	8.79
1230	NASDAQ	AOSL	Wed, Mar 18, 2015	8.73	8.89	8.71	8.85
1229	NASDAQ	AOSL	Tue, Mar 17, 2015	8.82	8.82	8.70	8.77
1228	NASDAQ	AOSL	Mon, Mar 16, 2015	8.92	8.99	8.82	8.88
1227	NASDAQ	AOSL	Fri, Mar 13, 2015	8.96	9.03	8.80	8.90
1226	NASDAQ	AOSL	Thu, Mar 12, 2015	9.01	9.04	8.83	8.93
1225	NASDAQ	AOSL	Wed, Mar 11, 2015	8.75	9.04	8.73	8.92
1224	NASDAQ	AOSL	Tue, Mar 10, 2015	8.76	9.00	8.64	8.71
1223	NASDAQ	AOSL	Mon, Mar 9, 2015	8.77	8.94	8.56	8.82
1222	NASDAQ	AOSL	Fri, Mar 6, 2015	8.83	8.98	8.75	8.77
1221	NASDAQ	AOSL	Thu, Mar 5, 2015	8.84	9.16	8.82	8.92
1220	NASDAQ	AOSL	Wed, Mar 4, 2015	8.94	9.00	8.77	8.80
1219	NASDAQ	AOSL	Tue, Mar 3, 2015	9.09	9.09	8.92	9.01
1218	NASDAQ	AOSL	Mon, Mar 2, 2015	8.91	9.11	8.90	9.08
1217	NASDAQ	AOSL	Fri, Feb 27, 2015	9.11	9.11	8.86	8.87
1216	NASDAQ	AOSL	Thu, Feb 26, 2015	8.94	9.12	8.94	9.11
1215	NASDAQ	AOSL	Wed, Feb 25, 2015	8.91	9.06	8.91	8.92
1214	NASDAQ	AOSL	Tue, Feb 24, 2015	8.88	9.04	8.84	8.94
1213	NASDAQ	AOSL	Mon, Feb 23, 2015	8.80	8.87	8.53	8.84
1212	NASDAQ	AOSL	Fri, Feb 20, 2015	8.94	8.99	8.66	8.79
1211	NASDAQ	AOSL	Thu, Feb 19, 2015	8.96	9.08	8.89	8.91
1210	NASDAQ	AOSL	Wed, Feb 18, 2015	8.90	9.03	8.90	9.00
1209	NASDAQ	AOSL	Tue, Feb 17, 2015	9.10	9.10	8.83	8.89
1208	NASDAQ	AOSL	Fri, Feb 13, 2015	8.99	9.10	8.84	9.05
1207	NASDAQ	AOSL	Thu, Feb 12, 2015	8.84	8.98	8.84	8.93
1206	NASDAQ	AOSL	Wed, Feb 11, 2015	8.90	8.93	8.77	8.82
1205	NASDAQ	AOSL	Tue, Feb 10, 2015	8.88	8.97	8.76	8.89
1204	NASDAQ	AOSL	Mon, Feb 9, 2015	8.93	8.98	8.78	8.79
1203	NASDAQ	AOSL	Fri, Feb 6, 2015	9.04	9.13	8.89	8.90
1202	NASDAQ	AOSL	Thu, Feb 5, 2015	8.99	9.13	8.91	9.07
1201	NASDAQ	AOSL	Wed, Feb 4, 2015	8.76	9.19	8.27	8.92
1200	NASDAQ	AOSL	Tue, Feb 3, 2015	8.90	9.19	8.76	8.99
1199	NASDAQ	AOSL	Mon, Feb 2, 2015	8.76	8.90	8.63	8.89
1198	NASDAQ	AOSL	Fri, Jan 30, 2015	8.94	8.98	8.75	8.77
1197	NASDAQ	AOSL	Thu, Jan 29, 2015	8.87	9.08	8.76	9.04
1196	NASDAQ	AOSL	Wed, Jan 28, 2015	9.07	9.07	8.87	8.88
1195	NASDAQ	AOSL	Tue, Jan 27, 2015	9.06	9.13	8.92	8.97
1194	NASDAQ	AOSL	Mon, Jan 26, 2015	8.93	9.16	8.91	9.14
1193	NASDAQ	AOSL	Fri, Jan 23, 2015	9.20	9.20	8.95	9.02
1192	NASDAQ	AOSL	Thu, Jan 22, 2015	8.95	9.20	8.76	9.20
1191	NASDAQ	AOSL	Wed, Jan 21, 2015	8.85	8.91	8.72	8.85
1190	NASDAQ	AOSL	Tue, Jan 20, 2015	8.99	8.99	8.78	8.89
1189	NASDAQ	AOSL	Fri, Jan 16, 2015	8.82	8.96	8.76	8.94
1188	NASDAQ	AOSL	Thu, Jan 15, 2015	8.84	8.92	8.76	8.86
1187	NASDAQ	AOSL	Wed, Jan 14, 2015	8.77	8.95	8.77	8.86
1186	NASDAQ	AOSL	Tue, Jan 13, 2015	9.34	9.63	8.76	8.85
1185	NASDAQ	AOSL	Mon, Jan 12, 2015	9.06	9.31	8.91	9.27
1184	NASDAQ	AOSL	Fri, Jan 9, 2015	9.05	9.15	8.61	9.07
1183	NASDAQ	AOSL	Thu, Jan 8, 2015	8.83	9.21	8.70	9.11
1182	NASDAQ	AOSL	Wed, Jan 7, 2015	8.78	8.85	8.76	8.83
1181	NASDAQ	AOSL	Tue, Jan 6, 2015	8.79	8.82	8.75	8.77
1180	NASDAQ	AOSL	Mon, Jan 5, 2015	8.76	8.85	8.68	8.76
1179	NASDAQ	AOSL	Fri, Jan 2, 2015	8.87	9.01	8.77	8.84
1178	NASDAQ	AOSL	Wed, Dec 31, 2014	8.96	8.99	8.77	8.85
1177	NASDAQ	AOSL	Tue, Dec 30, 2014	9.05	9.15	8.97	9.01
1176	NASDAQ	AOSL	Mon, Dec 29, 2014	9.16	9.21	9.04	9.10
1175	NASDAQ	AOSL	Fri, Dec 26, 2014	9.25	9.25	9.19	9.20
1174	NASDAQ	AOSL	Wed, Dec 24, 2014	9.13	9.25	9.07	9.20
1173	NASDAQ	AOSL	Tue, Dec 23, 2014	9.25	9.25	9.05	9.13
1172	NASDAQ	AOSL	Mon, Dec 22, 2014	9.20	9.27	9.14	9.25
1171	NASDAQ	AOSL	Fri, Dec 19, 2014	9.40	9.40	9.13	9.18
1170	NASDAQ	AOSL	Thu, Dec 18, 2014	9.20	9.64	9.14	9.46
1169	NASDAQ	AOSL	Wed, Dec 17, 2014	9.07	9.20	8.97	9.20
1168	NASDAQ	AOSL	Tue, Dec 16, 2014	8.96	9.20	8.96	9.01
1167	NASDAQ	AOSL	Mon, Dec 15, 2014	8.87	9.11	8.87	9.00
1166	NASDAQ	AOSL	Fri, Dec 12, 2014	8.87	9.20	8.84	8.88
1165	NASDAQ	AOSL	Thu, Dec 11, 2014	8.89	9.17	8.87	9.00
1164	NASDAQ	AOSL	Wed, Dec 10, 2014	9.01	9.07	8.83	8.84
1163	NASDAQ	AOSL	Tue, Dec 9, 2014	8.70	9.01	8.70	9.00
1162	NASDAQ	AOSL	Mon, Dec 8, 2014	8.90	9.00	8.76	8.76
1161	NASDAQ	AOSL	Fri, Dec 5, 2014	8.80	9.00	8.80	8.97
1160	NASDAQ	AOSL	Thu, Dec 4, 2014	8.67	8.78	8.47	8.76
1159	NASDAQ	AOSL	Wed, Dec 3, 2014	8.61	8.72	8.44	8.70
1158	NASDAQ	AOSL	Tue, Dec 2, 2014	8.48	8.67	8.19	8.57
1157	NASDAQ	AOSL	Mon, Dec 1, 2014	8.59	8.59	8.42	8.45
1156	NASDAQ	AOSL	Fri, Nov 28, 2014	8.66	8.78	8.55	8.58
1155	NASDAQ	AOSL	Wed, Nov 26, 2014	8.56	8.61	8.54	8.61
1154	NASDAQ	AOSL	Tue, Nov 25, 2014	8.69	8.72	8.53	8.58
1153	NASDAQ	AOSL	Mon, Nov 24, 2014	8.54	8.70	8.54	8.69
1152	NASDAQ	AOSL	Fri, Nov 21, 2014	8.72	8.76	8.55	8.56
1151	NASDAQ	AOSL	Thu, Nov 20, 2014	8.34	8.73	8.34	8.63
1150	NASDAQ	AOSL	Wed, Nov 19, 2014	8.76	8.76	8.35	8.42
1149	NASDAQ	AOSL	Tue, Nov 18, 2014	8.63	8.81	8.62	8.76
1148	NASDAQ	AOSL	Mon, Nov 17, 2014	8.80	8.83	8.61	8.64
1147	NASDAQ	AOSL	Fri, Nov 14, 2014	8.79	9.15	8.72	8.88
1146	NASDAQ	AOSL	Thu, Nov 13, 2014	9.09	9.09	9.01	9.01
1145	NASDAQ	AOSL	Wed, Nov 12, 2014	8.76	9.07	8.56	9.06
1144	NASDAQ	AOSL	Tue, Nov 11, 2014	9.08	9.14	8.68	8.83
1143	NASDAQ	AOSL	Mon, Nov 10, 2014	8.36	9.15	8.15	9.14
1142	NASDAQ	AOSL	Fri, Nov 7, 2014	9.34	9.37	8.07	8.38
1141	NASDAQ	AOSL	Thu, Nov 6, 2014	9.60	9.60	9.32	9.52
1140	NASDAQ	AOSL	Wed, Nov 5, 2014	9.74	9.94	9.54	9.59
1139	NASDAQ	AOSL	Tue, Nov 4, 2014	9.45	9.73	9.45	9.68
1138	NASDAQ	AOSL	Mon, Nov 3, 2014	9.22	9.47	9.22	9.46
1137	NASDAQ	AOSL	Fri, Oct 31, 2014	9.25	9.48	9.08	9.27
1136	NASDAQ	AOSL	Thu, Oct 30, 2014	9.04	9.25	8.89	8.99
1135	NASDAQ	AOSL	Wed, Oct 29, 2014	9.13	9.25	8.94	9.09
1134	NASDAQ	AOSL	Tue, Oct 28, 2014	8.94	9.25	8.94	9.08
1133	NASDAQ	AOSL	Mon, Oct 27, 2014	9.06	9.06	8.92	8.93
1132	NASDAQ	AOSL	Fri, Oct 24, 2014	9.07	9.14	8.98	9.07
1131	NASDAQ	AOSL	Thu, Oct 23, 2014	8.68	9.11	8.68	9.07
1130	NASDAQ	AOSL	Wed, Oct 22, 2014	8.83	8.87	8.49	8.57
1129	NASDAQ	AOSL	Tue, Oct 21, 2014	8.78	8.93	8.75	8.84
1128	NASDAQ	AOSL	Mon, Oct 20, 2014	8.77	9.16	8.69	8.78
1127	NASDAQ	AOSL	Fri, Oct 17, 2014	9.28	9.28	8.90	8.90
1126	NASDAQ	AOSL	Thu, Oct 16, 2014	9.06	9.36	9.06	9.14
1125	NASDAQ	AOSL	Wed, Oct 15, 2014	8.55	9.27	8.55	9.20
1124	NASDAQ	AOSL	Tue, Oct 14, 2014	8.53	8.70	8.41	8.59
1123	NASDAQ	AOSL	Mon, Oct 13, 2014	8.73	8.81	8.40	8.44
1122	NASDAQ	AOSL	Fri, Oct 10, 2014	8.90	9.21	8.79	8.79
1121	NASDAQ	AOSL	Thu, Oct 9, 2014	9.18	9.18	8.80	8.93
1120	NASDAQ	AOSL	Wed, Oct 8, 2014	8.95	9.21	8.71	9.16
1119	NASDAQ	AOSL	Tue, Oct 7, 2014	9.10	9.17	8.88	9.00
1118	NASDAQ	AOSL	Mon, Oct 6, 2014	9.10	9.21	8.96	9.14
1117	NASDAQ	AOSL	Fri, Oct 3, 2014	9.18	9.38	8.95	9.04
1116	NASDAQ	AOSL	Thu, Oct 2, 2014	8.93	9.17	8.88	9.07
1115	NASDAQ	AOSL	Wed, Oct 1, 2014	9.40	9.40	8.88	8.91
1114	NASDAQ	AOSL	Tue, Sep 30, 2014	9.55	9.67	9.38	9.40
1113	NASDAQ	AOSL	Mon, Sep 29, 2014	9.53	9.59	9.40	9.53
1112	NASDAQ	AOSL	Fri, Sep 26, 2014	9.61	9.75	9.53	9.59
1111	NASDAQ	AOSL	Thu, Sep 25, 2014	9.79	9.79	9.45	9.56
1110	NASDAQ	AOSL	Wed, Sep 24, 2014	9.72	9.87	9.51	9.79
1109	NASDAQ	AOSL	Tue, Sep 23, 2014	9.79	9.83	9.63	9.73
1108	NASDAQ	AOSL	Mon, Sep 22, 2014	9.82	9.89	9.61	9.85
1107	NASDAQ	AOSL	Fri, Sep 19, 2014	10.05	10.10	9.82	9.82
1106	NASDAQ	AOSL	Thu, Sep 18, 2014	9.93	10.26	9.84	10.07
1105	NASDAQ	AOSL	Wed, Sep 17, 2014	9.84	10.05	9.75	9.98
1104	NASDAQ	AOSL	Tue, Sep 16, 2014	10.20	10.25	9.78	9.90
1103	NASDAQ	AOSL	Mon, Sep 15, 2014	10.70	10.76	10.31	10.43
1102	NASDAQ	AOSL	Fri, Sep 12, 2014	10.88	11.18	10.55	10.67
1101	NASDAQ	AOSL	Thu, Sep 11, 2014	10.22	10.86	10.14	10.82
1100	NASDAQ	AOSL	Wed, Sep 10, 2014	10.08	10.25	9.97	10.22
1099	NASDAQ	AOSL	Tue, Sep 9, 2014	10.40	10.45	10.06	10.12
1098	NASDAQ	AOSL	Mon, Sep 8, 2014	9.90	10.45	9.71	10.35
1097	NASDAQ	AOSL	Fri, Sep 5, 2014	9.71	9.79	9.60	9.68
1096	NASDAQ	AOSL	Thu, Sep 4, 2014	9.54	9.90	9.40	9.70
1095	NASDAQ	AOSL	Wed, Sep 3, 2014	9.38	9.55	9.35	9.50
1094	NASDAQ	AOSL	Tue, Sep 2, 2014	9.26	9.37	9.25	9.35
1093	NASDAQ	AOSL	Fri, Aug 29, 2014	9.24	9.25	9.18	9.22
1092	NASDAQ	AOSL	Thu, Aug 28, 2014	9.23	9.30	9.18	9.24
1091	NASDAQ	AOSL	Wed, Aug 27, 2014	9.30	9.30	9.21	9.23
1090	NASDAQ	AOSL	Tue, Aug 26, 2014	9.25	9.29	9.17	9.29
1089	NASDAQ	AOSL	Mon, Aug 25, 2014	9.18	9.31	9.11	9.25
1088	NASDAQ	AOSL	Fri, Aug 22, 2014	9.27	9.27	9.03	9.13
1087	NASDAQ	AOSL	Thu, Aug 21, 2014	9.21	9.29	9.09	9.25
1086	NASDAQ	AOSL	Wed, Aug 20, 2014	9.15	9.26	9.09	9.21
1085	NASDAQ	AOSL	Tue, Aug 19, 2014	9.19	9.25	9.04	9.20
1084	NASDAQ	AOSL	Mon, Aug 18, 2014	9.07	9.25	9.04	9.21
1083	NASDAQ	AOSL	Fri, Aug 15, 2014	9.27	9.27	8.63	9.07
1082	NASDAQ	AOSL	Thu, Aug 14, 2014	9.35	9.35	9.15	9.18
1081	NASDAQ	AOSL	Wed, Aug 13, 2014	9.25	9.35	9.21	9.31
1080	NASDAQ	AOSL	Tue, Aug 12, 2014	9.23	9.30	9.17	9.22
1079	NASDAQ	AOSL	Mon, Aug 11, 2014	9.23	9.35	9.21	9.26
1078	NASDAQ	AOSL	Fri, Aug 8, 2014	9.11	9.22	9.10	9.16
1077	NASDAQ	AOSL	Thu, Aug 7, 2014	9.21	9.23	9.07	9.12
1076	NASDAQ	AOSL	Wed, Aug 6, 2014	9.13	9.25	9.11	9.19
1075	NASDAQ	AOSL	Tue, Aug 5, 2014	9.21	9.35	9.10	9.21
1074	NASDAQ	AOSL	Mon, Aug 4, 2014	9.14	9.23	9.13	9.22
1073	NASDAQ	AOSL	Fri, Aug 1, 2014	9.19	9.24	9.08	9.14
1072	NASDAQ	AOSL	Thu, Jul 31, 2014	9.21	9.25	9.11	9.15
1071	NASDAQ	AOSL	Wed, Jul 30, 2014	9.35	9.37	9.25	9.31
1070	NASDAQ	AOSL	Tue, Jul 29, 2014	9.40	9.40	9.25	9.26
1069	NASDAQ	AOSL	Mon, Jul 28, 2014	9.35	9.39	9.28	9.36
1068	NASDAQ	AOSL	Fri, Jul 25, 2014	9.24	9.35	9.10	9.32
1067	NASDAQ	AOSL	Thu, Jul 24, 2014	9.33	9.40	9.25	9.32
1066	NASDAQ	AOSL	Wed, Jul 23, 2014	9.38	9.38	9.23	9.33
1065	NASDAQ	AOSL	Tue, Jul 22, 2014	9.32	9.50	9.27	9.32
1064	NASDAQ	AOSL	Mon, Jul 21, 2014	9.32	9.34	9.23	9.30
1063	NASDAQ	AOSL	Fri, Jul 18, 2014	9.24	9.40	9.21	9.33
1062	NASDAQ	AOSL	Thu, Jul 17, 2014	9.28	9.38	9.26	9.26
1061	NASDAQ	AOSL	Wed, Jul 16, 2014	9.40	9.40	9.25	9.30
1060	NASDAQ	AOSL	Tue, Jul 15, 2014	9.28	9.45	9.25	9.31
1059	NASDAQ	AOSL	Mon, Jul 14, 2014	9.34	9.35	9.25	9.32
1058	NASDAQ	AOSL	Fri, Jul 11, 2014	9.22	9.34	9.22	9.29
1057	NASDAQ	AOSL	Thu, Jul 10, 2014	9.19	9.40	9.19	9.26
1056	NASDAQ	AOSL	Wed, Jul 9, 2014	9.40	9.40	9.27	9.32
1055	NASDAQ	AOSL	Tue, Jul 8, 2014	9.33	9.44	9.26	9.40
1054	NASDAQ	AOSL	Mon, Jul 7, 2014	9.29	9.44	9.25	9.40
1053	NASDAQ	AOSL	Thu, Jul 3, 2014	9.31	9.38	9.29	9.35
1052	NASDAQ	AOSL	Wed, Jul 2, 2014	9.22	9.32	9.22	9.31
1051	NASDAQ	AOSL	Tue, Jul 1, 2014	9.27	9.32	9.20	9.27
1050	NASDAQ	AOSL	Mon, Jun 30, 2014	9.19	9.36	9.15	9.27
1049	NASDAQ	AOSL	Fri, Jun 27, 2014	9.22	9.35	9.17	9.28
1048	NASDAQ	AOSL	Thu, Jun 26, 2014	9.26	9.29	9.17	9.27
1047	NASDAQ	AOSL	Wed, Jun 25, 2014	9.08	9.31	8.96	9.30
1046	NASDAQ	AOSL	Tue, Jun 24, 2014	9.08	9.26	9.00	9.18
1045	NASDAQ	AOSL	Mon, Jun 23, 2014	9.08	9.19	9.06	9.10
1044	NASDAQ	AOSL	Fri, Jun 20, 2014	9.04	9.11	8.99	9.11
1043	NASDAQ	AOSL	Thu, Jun 19, 2014	8.94	9.09	8.90	9.06
1042	NASDAQ	AOSL	Wed, Jun 18, 2014	8.79	9.10	8.75	9.06
1041	NASDAQ	AOSL	Tue, Jun 17, 2014	8.60	8.95	8.56	8.86
1040	NASDAQ	AOSL	Mon, Jun 16, 2014	8.18	8.68	7.93	8.65
1039	NASDAQ	AOSL	Fri, Jun 13, 2014	8.85	8.86	8.76	8.80
1038	NASDAQ	AOSL	Thu, Jun 12, 2014	8.79	8.90	8.76	8.85
1037	NASDAQ	AOSL	Wed, Jun 11, 2014	8.92	8.95	8.79	8.86
1036	NASDAQ	AOSL	Tue, Jun 10, 2014	8.82	8.94	8.81	8.93
1035	NASDAQ	AOSL	Mon, Jun 9, 2014	8.72	8.92	8.72	8.89
1034	NASDAQ	AOSL	Fri, Jun 6, 2014	8.74	8.87	8.53	8.71
1033	NASDAQ	AOSL	Thu, Jun 5, 2014	8.43	8.67	8.38	8.67
1032	NASDAQ	AOSL	Wed, Jun 4, 2014	8.30	8.48	8.30	8.46
1031	NASDAQ	AOSL	Tue, Jun 3, 2014	8.26	8.36	8.22	8.35
1030	NASDAQ	AOSL	Mon, Jun 2, 2014	8.24	8.30	8.18	8.26
1029	NASDAQ	AOSL	Fri, May 30, 2014	8.14	8.26	8.14	8.24
1028	NASDAQ	AOSL	Thu, May 29, 2014	8.01	8.15	8.01	8.14
1027	NASDAQ	AOSL	Wed, May 28, 2014	7.94	8.05	7.86	8.04
1026	NASDAQ	AOSL	Tue, May 27, 2014	7.99	8.01	7.81	8.00
1025	NASDAQ	AOSL	Fri, May 23, 2014	7.89	8.00	7.88	7.99
1024	NASDAQ	AOSL	Thu, May 22, 2014	7.57	7.99	7.53	7.94
1023	NASDAQ	AOSL	Wed, May 21, 2014	7.40	7.56	7.36	7.55
1022	NASDAQ	AOSL	Tue, May 20, 2014	7.43	7.43	7.21	7.40
1021	NASDAQ	AOSL	Mon, May 19, 2014	7.32	7.48	7.27	7.48
1020	NASDAQ	AOSL	Fri, May 16, 2014	7.37	7.43	7.27	7.38
1019	NASDAQ	AOSL	Thu, May 15, 2014	7.27	7.42	7.25	7.37
1018	NASDAQ	AOSL	Wed, May 14, 2014	7.35	7.44	7.15	7.34
1017	NASDAQ	AOSL	Tue, May 13, 2014	7.49	7.53	7.28	7.35
1016	NASDAQ	AOSL	Mon, May 12, 2014	7.36	7.57	7.36	7.55
1015	NASDAQ	AOSL	Fri, May 9, 2014	7.14	7.36	7.14	7.33
1014	NASDAQ	AOSL	Thu, May 8, 2014	7.06	7.23	6.97	7.19
1013	NASDAQ	AOSL	Wed, May 7, 2014	7.14	7.19	6.93	7.06
1012	NASDAQ	AOSL	Tue, May 6, 2014	7.20	7.21	7.20	7.20
1011	NASDAQ	AOSL	Mon, May 5, 2014	7.25	7.26	7.20	7.21
1010	NASDAQ	AOSL	Fri, May 2, 2014	7.28	7.35	7.25	7.28
1009	NASDAQ	AOSL	Thu, May 1, 2014	7.20	7.35	7.20	7.31
1008	NASDAQ	AOSL	Wed, Apr 30, 2014	7.22	7.26	7.20	7.21
1007	NASDAQ	AOSL	Tue, Apr 29, 2014	7.29	7.31	7.20	7.22
1006	NASDAQ	AOSL	Mon, Apr 28, 2014	7.22	7.34	7.14	7.28
1005	NASDAQ	AOSL	Fri, Apr 25, 2014	7.38	7.39	7.18	7.21
1004	NASDAQ	AOSL	Thu, Apr 24, 2014	7.46	7.47	7.39	7.39
1003	NASDAQ	AOSL	Wed, Apr 23, 2014	7.50	7.52	7.40	7.45
1002	NASDAQ	AOSL	Tue, Apr 22, 2014	7.44	7.58	7.40	7.55
1001	NASDAQ	AOSL	Mon, Apr 21, 2014	7.33	7.45	7.33	7.44
1000	NASDAQ	AOSL	Thu, Apr 17, 2014	7.22	7.35	7.20	7.31
999	NASDAQ	AOSL	Wed, Apr 16, 2014	7.32	7.32	7.20	7.22
998	NASDAQ	AOSL	Tue, Apr 15, 2014	7.20	7.35	7.20	7.30
997	NASDAQ	AOSL	Mon, Apr 14, 2014	7.23	7.30	7.20	7.28
996	NASDAQ	AOSL	Fri, Apr 11, 2014	7.20	7.28	7.20	7.20
995	NASDAQ	AOSL	Thu, Apr 10, 2014	7.41	7.44	7.15	7.16
994	NASDAQ	AOSL	Wed, Apr 9, 2014	7.34	7.44	7.34	7.44
993	NASDAQ	AOSL	Tue, Apr 8, 2014	7.25	7.40	7.25	7.34
992	NASDAQ	AOSL	Mon, Apr 7, 2014	7.20	7.28	7.19	7.25
991	NASDAQ	AOSL	Fri, Apr 4, 2014	7.49	7.55	7.15	7.23
990	NASDAQ	AOSL	Thu, Apr 3, 2014	7.50	7.52	7.42	7.48
989	NASDAQ	AOSL	Wed, Apr 2, 2014	7.45	7.55	7.36	7.55
988	NASDAQ	AOSL	Tue, Apr 1, 2014	7.34	7.57	7.30	7.46
987	NASDAQ	AOSL	Mon, Mar 31, 2014	7.19	7.36	7.18	7.36
986	NASDAQ	AOSL	Fri, Mar 28, 2014	7.19	7.31	7.10	7.19
985	NASDAQ	AOSL	Thu, Mar 27, 2014	7.24	7.26	7.06	7.20
984	NASDAQ	AOSL	Wed, Mar 26, 2014	7.58	7.68	7.20	7.21
983	NASDAQ	AOSL	Tue, Mar 25, 2014	7.63	7.70	7.48	7.50
982	NASDAQ	AOSL	Mon, Mar 24, 2014	7.63	7.67	7.44	7.63
981	NASDAQ	AOSL	Fri, Mar 21, 2014	7.56	7.70	7.50	7.60
980	NASDAQ	AOSL	Thu, Mar 20, 2014	7.41	7.56	7.38	7.56
979	NASDAQ	AOSL	Wed, Mar 19, 2014	7.38	7.45	7.33	7.35
978	NASDAQ	AOSL	Tue, Mar 18, 2014	7.41	7.43	7.34	7.43
977	NASDAQ	AOSL	Mon, Mar 17, 2014	7.27	7.45	7.27	7.44
976	NASDAQ	AOSL	Fri, Mar 14, 2014	7.21	7.32	7.15	7.26
975	NASDAQ	AOSL	Thu, Mar 13, 2014	7.50	7.51	7.15	7.20
974	NASDAQ	AOSL	Wed, Mar 12, 2014	7.50	7.55	7.41	7.52
973	NASDAQ	AOSL	Tue, Mar 11, 2014	7.73	7.73	7.51	7.52
972	NASDAQ	AOSL	Mon, Mar 10, 2014	7.75	7.83	7.69	7.75
971	NASDAQ	AOSL	Fri, Mar 7, 2014	7.65	7.81	7.58	7.80
970	NASDAQ	AOSL	Thu, Mar 6, 2014	7.66	7.78	7.51	7.65
969	NASDAQ	AOSL	Wed, Mar 5, 2014	7.60	7.68	7.60	7.67
968	NASDAQ	AOSL	Tue, Mar 4, 2014	7.47	7.75	7.47	7.65
967	NASDAQ	AOSL	Mon, Mar 3, 2014	7.25	7.48	7.20	7.43
966	NASDAQ	AOSL	Fri, Feb 28, 2014	7.38	7.48	7.26	7.29
965	NASDAQ	AOSL	Thu, Feb 27, 2014	7.40	7.44	7.32	7.36
964	NASDAQ	AOSL	Wed, Feb 26, 2014	7.30	7.47	7.30	7.47
963	NASDAQ	AOSL	Tue, Feb 25, 2014	7.36	7.40	7.23	7.28
962	NASDAQ	AOSL	Mon, Feb 24, 2014	7.16	7.43	7.12	7.33
961	NASDAQ	AOSL	Fri, Feb 21, 2014	7.13	7.20	7.10	7.12
960	NASDAQ	AOSL	Thu, Feb 20, 2014	7.18	7.30	7.05	7.08
959	NASDAQ	AOSL	Wed, Feb 19, 2014	7.34	7.34	7.15	7.18
958	NASDAQ	AOSL	Tue, Feb 18, 2014	7.25	7.37	7.16	7.36
957	NASDAQ	AOSL	Fri, Feb 14, 2014	7.23	7.41	7.23	7.25
956	NASDAQ	AOSL	Thu, Feb 13, 2014	7.18	7.22	7.17	7.21
955	NASDAQ	AOSL	Wed, Feb 12, 2014	7.29	7.47	7.11	7.21
954	NASDAQ	AOSL	Tue, Feb 11, 2014	7.16	7.41	7.14	7.29
953	NASDAQ	AOSL	Mon, Feb 10, 2014	6.98	7.20	6.98	7.12
952	NASDAQ	AOSL	Fri, Feb 7, 2014	7.00	7.03	6.90	6.99
951	NASDAQ	AOSL	Thu, Feb 6, 2014	6.90	7.17	6.90	6.96
950	NASDAQ	AOSL	Wed, Feb 5, 2014	7.00	7.04	6.80	6.83
949	NASDAQ	AOSL	Tue, Feb 4, 2014	7.11	7.25	7.00	7.01
948	NASDAQ	AOSL	Mon, Feb 3, 2014	7.31	7.33	6.94	7.10
947	NASDAQ	AOSL	Fri, Jan 31, 2014	7.16	7.28	7.16	7.26
946	NASDAQ	AOSL	Thu, Jan 30, 2014	7.30	7.50	7.20	7.24
945	NASDAQ	AOSL	Wed, Jan 29, 2014	7.31	7.42	7.20	7.21
944	NASDAQ	AOSL	Tue, Jan 28, 2014	7.35	7.39	7.29	7.35
943	NASDAQ	AOSL	Mon, Jan 27, 2014	7.36	7.47	7.34	7.35
942	NASDAQ	AOSL	Fri, Jan 24, 2014	7.61	7.63	7.36	7.37
941	NASDAQ	AOSL	Thu, Jan 23, 2014	7.79	7.79	7.60	7.68
940	NASDAQ	AOSL	Wed, Jan 22, 2014	7.77	7.89	7.75	7.79
939	NASDAQ	AOSL	Tue, Jan 21, 2014	7.82	7.89	7.67	7.74
938	NASDAQ	AOSL	Fri, Jan 17, 2014	7.67	8.00	7.67	7.79
937	NASDAQ	AOSL	Thu, Jan 16, 2014	7.91	7.98	7.66	7.66
936	NASDAQ	AOSL	Wed, Jan 15, 2014	7.66	8.10	7.66	7.94
935	NASDAQ	AOSL	Tue, Jan 14, 2014	7.50	7.70	7.43	7.58
934	NASDAQ	AOSL	Mon, Jan 13, 2014	7.40	7.55	7.40	7.45
933	NASDAQ	AOSL	Fri, Jan 10, 2014	7.43	7.57	7.40	7.41
932	NASDAQ	AOSL	Thu, Jan 9, 2014	7.42	7.69	7.37	7.42
931	NASDAQ	AOSL	Wed, Jan 8, 2014	7.50	7.50	7.40	7.43
930	NASDAQ	AOSL	Tue, Jan 7, 2014	7.52	7.60	7.50	7.54
929	NASDAQ	AOSL	Mon, Jan 6, 2014	7.75	7.77	7.49	7.52
928	NASDAQ	AOSL	Fri, Jan 3, 2014	7.58	7.82	7.57	7.70
927	NASDAQ	AOSL	Thu, Jan 2, 2014	7.71	7.81	7.57	7.58
926	NASDAQ	AOSL	Tue, Dec 31, 2013	7.99	8.15	7.69	7.71
925	NASDAQ	AOSL	Mon, Dec 30, 2013	7.69	8.12	7.69	8.02
924	NASDAQ	AOSL	Fri, Dec 27, 2013	8.12	8.12	7.85	7.90
923	NASDAQ	AOSL	Thu, Dec 26, 2013	8.34	8.38	8.12	8.14
922	NASDAQ	AOSL	Tue, Dec 24, 2013	8.26	8.40	8.26	8.37
921	NASDAQ	AOSL	Mon, Dec 23, 2013	7.95	8.31	7.75	8.31
920	NASDAQ	AOSL	Fri, Dec 20, 2013	7.55	8.00	7.55	7.98
919	NASDAQ	AOSL	Thu, Dec 19, 2013	7.58	7.78	7.55	7.55
918	NASDAQ	AOSL	Wed, Dec 18, 2013	7.47	7.66	7.47	7.64
917	NASDAQ	AOSL	Tue, Dec 17, 2013	7.27	7.51	7.25	7.47
916	NASDAQ	AOSL	Mon, Dec 16, 2013	7.14	7.35	7.12	7.27
915	NASDAQ	AOSL	Fri, Dec 13, 2013	7.20	7.21	7.11	7.14
914	NASDAQ	AOSL	Thu, Dec 12, 2013	7.21	7.25	7.15	7.16
913	NASDAQ	AOSL	Wed, Dec 11, 2013	7.20	7.29	7.20	7.22
912	NASDAQ	AOSL	Tue, Dec 10, 2013	7.25	7.32	7.20	7.21
911	NASDAQ	AOSL	Mon, Dec 9, 2013	7.26	7.31	7.25	7.25
910	NASDAQ	AOSL	Fri, Dec 6, 2013	7.28	7.35	7.25	7.26
909	NASDAQ	AOSL	Thu, Dec 5, 2013	7.23	7.29	7.20	7.29
908	NASDAQ	AOSL	Wed, Dec 4, 2013	7.40	7.49	7.23	7.25
907	NASDAQ	AOSL	Tue, Dec 3, 2013	7.39	7.52	7.39	7.44
906	NASDAQ	AOSL	Mon, Dec 2, 2013	7.74	7.74	7.42	7.42
905	NASDAQ	AOSL	Fri, Nov 29, 2013	7.52	7.76	7.46	7.75
904	NASDAQ	AOSL	Wed, Nov 27, 2013	7.49	7.51	7.41	7.51
903	NASDAQ	AOSL	Tue, Nov 26, 2013	7.42	7.50	7.39	7.46
902	NASDAQ	AOSL	Mon, Nov 25, 2013	7.47	7.49	7.40	7.42
901	NASDAQ	AOSL	Fri, Nov 22, 2013	7.51	7.53	7.32	7.40
900	NASDAQ	AOSL	Thu, Nov 21, 2013	7.39	7.50	7.37	7.49
899	NASDAQ	AOSL	Wed, Nov 20, 2013	7.14	7.40	7.10	7.39
898	NASDAQ	AOSL	Tue, Nov 19, 2013	7.18	7.26	7.10	7.15
897	NASDAQ	AOSL	Mon, Nov 18, 2013	7.20	7.39	7.16	7.20
896	NASDAQ	AOSL	Fri, Nov 15, 2013	7.41	7.44	7.23	7.29
895	NASDAQ	AOSL	Thu, Nov 14, 2013	7.53	7.54	7.42	7.46
894	NASDAQ	AOSL	Wed, Nov 13, 2013	7.42	7.60	7.42	7.58
893	NASDAQ	AOSL	Tue, Nov 12, 2013	7.55	7.60	7.45	7.45
892	NASDAQ	AOSL	Mon, Nov 11, 2013	7.60	7.68	7.55	7.56
891	NASDAQ	AOSL	Fri, Nov 8, 2013	7.42	7.67	7.42	7.64
890	NASDAQ	AOSL	Thu, Nov 7, 2013	7.55	7.70	7.36	7.41
889	NASDAQ	AOSL	Wed, Nov 6, 2013	7.54	7.57	7.53	7.54
888	NASDAQ	AOSL	Tue, Nov 5, 2013	7.48	7.56	7.44	7.52
887	NASDAQ	AOSL	Mon, Nov 4, 2013	7.45	7.51	7.37	7.49
886	NASDAQ	AOSL	Fri, Nov 1, 2013	7.33	7.60	7.31	7.38
885	NASDAQ	AOSL	Thu, Oct 31, 2013	7.78	7.95	7.34	7.36
884	NASDAQ	AOSL	Wed, Oct 30, 2013	7.96	7.96	7.70	7.73
883	NASDAQ	AOSL	Tue, Oct 29, 2013	7.97	8.00	7.91	7.94
882	NASDAQ	AOSL	Mon, Oct 28, 2013	7.96	8.09	7.89	7.93
881	NASDAQ	AOSL	Fri, Oct 25, 2013	7.98	8.15	7.86	7.93
880	NASDAQ	AOSL	Thu, Oct 24, 2013	7.91	7.96	7.91	7.95
879	NASDAQ	AOSL	Wed, Oct 23, 2013	7.83	7.99	7.80	7.90
878	NASDAQ	AOSL	Tue, Oct 22, 2013	7.95	8.00	7.85	7.90
877	NASDAQ	AOSL	Mon, Oct 21, 2013	7.92	7.99	7.90	7.94
876	NASDAQ	AOSL	Fri, Oct 18, 2013	8.07	8.07	7.86	7.94
875	NASDAQ	AOSL	Thu, Oct 17, 2013	7.87	7.99	7.86	7.97
874	NASDAQ	AOSL	Wed, Oct 16, 2013	8.00	7.99	7.81	7.89
873	NASDAQ	AOSL	Tue, Oct 15, 2013	8.10	8.14	7.91	7.95
872	NASDAQ	AOSL	Mon, Oct 14, 2013	8.05	8.14	8.00	8.13
871	NASDAQ	AOSL	Fri, Oct 11, 2013	7.82	8.15	7.82	8.13
870	NASDAQ	AOSL	Thu, Oct 10, 2013	7.92	7.95	7.82	7.86
869	NASDAQ	AOSL	Wed, Oct 9, 2013	7.94	7.95	7.80	7.81
868	NASDAQ	AOSL	Tue, Oct 8, 2013	8.13	8.13	7.94	7.97
867	NASDAQ	AOSL	Mon, Oct 7, 2013	8.16	8.24	8.09	8.14
866	NASDAQ	AOSL	Fri, Oct 4, 2013	8.12	8.26	8.10	8.20
865	NASDAQ	AOSL	Thu, Oct 3, 2013	8.31	8.30	8.10	8.18
864	NASDAQ	AOSL	Wed, Oct 2, 2013	8.34	8.37	8.15	8.35
863	NASDAQ	AOSL	Tue, Oct 1, 2013	8.43	8.50	8.26	8.39
862	NASDAQ	AOSL	Mon, Sep 30, 2013	8.28	8.56	8.09	8.41
861	NASDAQ	AOSL	Fri, Sep 27, 2013	8.49	8.49	8.30	8.34
860	NASDAQ	AOSL	Thu, Sep 26, 2013	8.67	8.67	8.49	8.56
859	NASDAQ	AOSL	Wed, Sep 25, 2013	8.70	8.77	8.62	8.65
858	NASDAQ	AOSL	Tue, Sep 24, 2013	8.74	8.76	8.59	8.70
857	NASDAQ	AOSL	Mon, Sep 23, 2013	8.62	8.75	8.54	8.74
856	NASDAQ	AOSL	Fri, Sep 20, 2013	8.66	8.96	8.62	8.65
855	NASDAQ	AOSL	Thu, Sep 19, 2013	8.68	8.70	8.59	8.65
854	NASDAQ	AOSL	Wed, Sep 18, 2013	8.40	8.71	8.36	8.68
853	NASDAQ	AOSL	Tue, Sep 17, 2013	8.38	8.41	8.36	8.40
852	NASDAQ	AOSL	Mon, Sep 16, 2013	8.30	8.43	8.15	8.41
851	NASDAQ	AOSL	Fri, Sep 13, 2013	8.29	8.34	8.21	8.30
850	NASDAQ	AOSL	Thu, Sep 12, 2013	8.25	8.32	8.23	8.24
849	NASDAQ	AOSL	Wed, Sep 11, 2013	8.06	8.41	8.06	8.24
848	NASDAQ	AOSL	Tue, Sep 10, 2013	8.21	8.45	8.21	8.41
847	NASDAQ	AOSL	Mon, Sep 9, 2013	7.73	8.20	7.72	8.20
846	NASDAQ	AOSL	Fri, Sep 6, 2013	7.62	7.76	7.43	7.70
845	NASDAQ	AOSL	Thu, Sep 5, 2013	7.30	7.61	7.30	7.59
844	NASDAQ	AOSL	Wed, Sep 4, 2013	7.23	7.46	7.21	7.29
843	NASDAQ	AOSL	Tue, Sep 3, 2013	7.19	7.23	7.13	7.21
842	NASDAQ	AOSL	Fri, Aug 30, 2013	7.34	7.34	7.02	7.08
841	NASDAQ	AOSL	Thu, Aug 29, 2013	7.29	7.43	7.32	7.34
840	NASDAQ	AOSL	Wed, Aug 28, 2013	7.30	7.48	7.30	7.31
839	NASDAQ	AOSL	Tue, Aug 27, 2013	7.40	7.48	7.31	7.31
838	NASDAQ	AOSL	Mon, Aug 26, 2013	7.48	7.48	7.43	7.44
837	NASDAQ	AOSL	Fri, Aug 23, 2013	7.48	7.48	7.41	7.48
836	NASDAQ	AOSL	Thu, Aug 22, 2013	7.40	7.52	7.40	7.48
835	NASDAQ	AOSL	Wed, Aug 21, 2013	7.45	7.48	7.37	7.40
834	NASDAQ	AOSL	Tue, Aug 20, 2013	7.37	7.50	7.34	7.49
833	NASDAQ	AOSL	Mon, Aug 19, 2013	7.44	7.48	7.35	7.35
832	NASDAQ	AOSL	Fri, Aug 16, 2013	7.43	7.55	7.41	7.43
831	NASDAQ	AOSL	Thu, Aug 15, 2013	7.42	7.51	7.42	7.46
830	NASDAQ	AOSL	Wed, Aug 14, 2013	7.90	7.90	7.41	7.45
829	NASDAQ	AOSL	Tue, Aug 13, 2013	7.55	7.60	7.49	7.55
828	NASDAQ	AOSL	Mon, Aug 12, 2013	7.48	7.63	7.46	7.59
827	NASDAQ	AOSL	Fri, Aug 9, 2013	7.62	7.68	7.50	7.50
826	NASDAQ	AOSL	Thu, Aug 8, 2013	7.63	7.63	7.56	7.62
825	NASDAQ	AOSL	Wed, Aug 7, 2013	7.60	7.64	7.55	7.61
824	NASDAQ	AOSL	Tue, Aug 6, 2013	7.68	7.68	7.62	7.63
823	NASDAQ	AOSL	Mon, Aug 5, 2013	7.69	7.69	7.68	7.69
822	NASDAQ	AOSL	Fri, Aug 2, 2013	7.65	7.73	7.62	7.69
821	NASDAQ	AOSL	Thu, Aug 1, 2013	7.69	7.69	7.64	7.68
820	NASDAQ	AOSL	Wed, Jul 31, 2013	7.62	7.73	7.62	7.65
819	NASDAQ	AOSL	Tue, Jul 30, 2013	7.65	7.67	7.60	7.64
818	NASDAQ	AOSL	Mon, Jul 29, 2013	7.69	7.69	7.60	7.68
817	NASDAQ	AOSL	Fri, Jul 26, 2013	7.71	7.78	7.70	7.73
816	NASDAQ	AOSL	Thu, Jul 25, 2013	7.81	7.83	7.76	7.78
815	NASDAQ	AOSL	Wed, Jul 24, 2013	7.86	7.86	7.75	7.79
814	NASDAQ	AOSL	Tue, Jul 23, 2013	7.87	7.89	7.83	7.85
813	NASDAQ	AOSL	Mon, Jul 22, 2013	7.84	7.89	7.81	7.87
812	NASDAQ	AOSL	Fri, Jul 19, 2013	7.80	7.94	7.75	7.87
811	NASDAQ	AOSL	Thu, Jul 18, 2013	7.89	7.89	7.75	7.81
810	NASDAQ	AOSL	Wed, Jul 17, 2013	7.89	7.93	7.85	7.85
809	NASDAQ	AOSL	Tue, Jul 16, 2013	7.90	7.93	7.84	7.87
808	NASDAQ	AOSL	Mon, Jul 15, 2013	7.77	7.97	7.77	7.91
807	NASDAQ	AOSL	Fri, Jul 12, 2013	7.85	7.95	7.75	7.79
806	NASDAQ	AOSL	Thu, Jul 11, 2013	7.91	7.95	7.79	7.88
805	NASDAQ	AOSL	Wed, Jul 10, 2013	7.89	7.99	7.86	7.87
804	NASDAQ	AOSL	Tue, Jul 9, 2013	7.78	7.89	7.65	7.87
803	NASDAQ	AOSL	Mon, Jul 8, 2013	7.50	7.90	7.44	7.81
802	NASDAQ	AOSL	Fri, Jul 5, 2013	7.89	7.89	7.40	7.50
801	NASDAQ	AOSL	Wed, Jul 3, 2013	7.81	7.90	7.73	7.85
800	NASDAQ	AOSL	Tue, Jul 2, 2013	7.85	7.92	7.80	7.89
799	NASDAQ	AOSL	Mon, Jul 1, 2013	7.75	7.89	7.68	7.85
798	NASDAQ	AOSL	Fri, Jun 28, 2013	7.62	7.74	7.60	7.64
797	NASDAQ	AOSL	Thu, Jun 27, 2013	7.72	7.75	7.45	7.65
796	NASDAQ	AOSL	Wed, Jun 26, 2013	7.76	7.79	7.54	7.65
795	NASDAQ	AOSL	Tue, Jun 25, 2013	7.54	7.76	7.46	7.72
794	NASDAQ	AOSL	Mon, Jun 24, 2013	7.52	7.56	7.40	7.47
793	NASDAQ	AOSL	Fri, Jun 21, 2013	7.66	7.76	7.43	7.64
792	NASDAQ	AOSL	Thu, Jun 20, 2013	7.42	7.71	7.25	7.66
791	NASDAQ	AOSL	Wed, Jun 19, 2013	7.70	7.72	7.43	7.47
790	NASDAQ	AOSL	Tue, Jun 18, 2013	7.51	7.83	7.51	7.75
789	NASDAQ	AOSL	Mon, Jun 17, 2013	7.80	7.80	7.40	7.47
788	NASDAQ	AOSL	Fri, Jun 14, 2013	7.47	7.75	7.47	7.69
787	NASDAQ	AOSL	Thu, Jun 13, 2013	7.40	7.64	6.90	7.46
786	NASDAQ	AOSL	Wed, Jun 12, 2013	8.07	8.12	6.91	7.10
785	NASDAQ	AOSL	Tue, Jun 11, 2013	7.92	8.10	7.89	7.99
784	NASDAQ	AOSL	Mon, Jun 10, 2013	8.19	8.20	7.79	7.96
783	NASDAQ	AOSL	Fri, Jun 7, 2013	8.10	8.22	8.05	8.12
782	NASDAQ	AOSL	Thu, Jun 6, 2013	7.70	8.17	7.54	8.08
781	NASDAQ	AOSL	Wed, Jun 5, 2013	8.03	8.03	7.70	7.70
780	NASDAQ	AOSL	Tue, Jun 4, 2013	8.10	8.20	8.07	8.08
779	NASDAQ	AOSL	Mon, Jun 3, 2013	7.94	8.10	7.78	8.08
778	NASDAQ	AOSL	Fri, May 31, 2013	7.98	8.16	7.85	7.89
777	NASDAQ	AOSL	Thu, May 30, 2013	7.95	8.02	7.92	7.98
776	NASDAQ	AOSL	Wed, May 29, 2013	7.81	7.99	7.81	7.90
775	NASDAQ	AOSL	Tue, May 28, 2013	7.49	7.82	7.49	7.82
774	NASDAQ	AOSL	Fri, May 24, 2013	7.45	7.54	7.39	7.42
773	NASDAQ	AOSL	Thu, May 23, 2013	7.47	7.72	7.40	7.52
772	NASDAQ	AOSL	Wed, May 22, 2013	7.83	7.83	7.47	7.51
771	NASDAQ	AOSL	Tue, May 21, 2013	7.91	7.99	7.81	7.84
770	NASDAQ	AOSL	Mon, May 20, 2013	7.74	7.99	7.74	7.88
769	NASDAQ	AOSL	Fri, May 17, 2013	7.71	7.77	7.65	7.74
768	NASDAQ	AOSL	Thu, May 16, 2013	7.43	7.70	7.42	7.69
767	NASDAQ	AOSL	Wed, May 15, 2013	7.40	7.49	7.31	7.48
766	NASDAQ	AOSL	Tue, May 14, 2013	7.72	7.79	7.39	7.44
765	NASDAQ	AOSL	Mon, May 13, 2013	7.88	7.90	7.71	7.73
764	NASDAQ	AOSL	Fri, May 10, 2013	7.87	7.98	7.70	7.89
763	NASDAQ	AOSL	Thu, May 9, 2013	7.77	7.92	7.60	7.81
762	NASDAQ	AOSL	Wed, May 8, 2013	7.68	8.00	7.68	7.79
761	NASDAQ	AOSL	Tue, May 7, 2013	7.79	7.94	7.61	7.67
760	NASDAQ	AOSL	Mon, May 6, 2013	7.50	7.79	7.48	7.71
759	NASDAQ	AOSL	Fri, May 3, 2013	7.31	7.50	7.30	7.50
758	NASDAQ	AOSL	Thu, May 2, 2013	7.18	7.27	7.00	7.24
757	NASDAQ	AOSL	Wed, May 1, 2013	7.26	7.31	6.90	7.18
756	NASDAQ	AOSL	Tue, Apr 30, 2013	8.15	8.19	6.64	7.24
755	NASDAQ	AOSL	Mon, Apr 29, 2013	8.84	8.84	8.58	8.60
754	NASDAQ	AOSL	Fri, Apr 26, 2013	8.68	8.71	8.50	8.51
753	NASDAQ	AOSL	Thu, Apr 25, 2013	8.89	8.89	8.54	8.69
752	NASDAQ	AOSL	Wed, Apr 24, 2013	8.83	8.90	8.79	8.82
751	NASDAQ	AOSL	Tue, Apr 23, 2013	8.61	8.93	8.56	8.87
750	NASDAQ	AOSL	Mon, Apr 22, 2013	8.75	8.79	8.52	8.54
749	NASDAQ	AOSL	Fri, Apr 19, 2013	8.62	8.70	8.60	8.67
748	NASDAQ	AOSL	Thu, Apr 18, 2013	8.90	8.90	8.50	8.59
747	NASDAQ	AOSL	Wed, Apr 17, 2013	8.90	8.97	8.80	8.90
746	NASDAQ	AOSL	Tue, Apr 16, 2013	8.75	8.97	8.75	8.92
745	NASDAQ	AOSL	Mon, Apr 15, 2013	8.90	8.91	8.59	8.62
744	NASDAQ	AOSL	Fri, Apr 12, 2013	8.90	8.90	8.72	8.86
743	NASDAQ	AOSL	Thu, Apr 11, 2013	9.01	9.06	8.83	8.87
742	NASDAQ	AOSL	Wed, Apr 10, 2013	8.87	9.20	8.85	9.19
741	NASDAQ	AOSL	Tue, Apr 9, 2013	8.92	8.94	8.81	8.86
740	NASDAQ	AOSL	Mon, Apr 8, 2013	8.95	9.05	8.80	8.89
739	NASDAQ	AOSL	Fri, Apr 5, 2013	8.75	9.04	8.75	8.95
738	NASDAQ	AOSL	Thu, Apr 4, 2013	8.89	8.90	8.80	8.88
737	NASDAQ	AOSL	Wed, Apr 3, 2013	8.87	8.96	8.74	8.83
736	NASDAQ	AOSL	Tue, Apr 2, 2013	8.99	9.06	8.79	8.80
735	NASDAQ	AOSL	Mon, Apr 1, 2013	8.94	9.00	8.92	8.96
734	NASDAQ	AOSL	Thu, Mar 28, 2013	8.90	8.90	8.72	8.88
733	NASDAQ	AOSL	Wed, Mar 27, 2013	8.96	8.99	8.87	8.87
732	NASDAQ	AOSL	Tue, Mar 26, 2013	9.14	9.20	8.96	8.98
731	NASDAQ	AOSL	Mon, Mar 25, 2013	9.08	9.11	8.95	9.06
730	NASDAQ	AOSL	Fri, Mar 22, 2013	9.10	9.10	8.91	9.00
729	NASDAQ	AOSL	Thu, Mar 21, 2013	9.30	9.30	9.10	9.10
728	NASDAQ	AOSL	Wed, Mar 20, 2013	9.10	9.30	9.05	9.30
727	NASDAQ	AOSL	Tue, Mar 19, 2013	8.79	9.10	8.77	9.06
726	NASDAQ	AOSL	Mon, Mar 18, 2013	9.00	9.08	8.59	8.75
725	NASDAQ	AOSL	Fri, Mar 15, 2013	8.50	8.56	8.40	8.43
724	NASDAQ	AOSL	Thu, Mar 14, 2013	8.47	8.48	8.28	8.48
723	NASDAQ	AOSL	Wed, Mar 13, 2013	8.35	8.58	8.35	8.41
722	NASDAQ	AOSL	Tue, Mar 12, 2013	8.24	8.34	8.24	8.32
721	NASDAQ	AOSL	Mon, Mar 11, 2013	8.31	8.35	8.24	8.26
720	NASDAQ	AOSL	Fri, Mar 8, 2013	8.32	8.40	8.06	8.36
719	NASDAQ	AOSL	Thu, Mar 7, 2013	8.39	8.43	8.24	8.32
718	NASDAQ	AOSL	Wed, Mar 6, 2013	8.33	8.36	8.20	8.36
717	NASDAQ	AOSL	Tue, Mar 5, 2013	8.19	8.35	8.16	8.32
716	NASDAQ	AOSL	Mon, Mar 4, 2013	8.14	8.19	8.06	8.16
715	NASDAQ	AOSL	Fri, Mar 1, 2013	8.00	8.19	8.00	8.13
714	NASDAQ	AOSL	Thu, Feb 28, 2013	8.08	8.12	8.04	8.06
713	NASDAQ	AOSL	Wed, Feb 27, 2013	8.10	8.18	8.05	8.07
712	NASDAQ	AOSL	Tue, Feb 26, 2013	8.18	8.22	8.09	8.12
711	NASDAQ	AOSL	Mon, Feb 25, 2013	8.33	8.40	8.11	8.11
710	NASDAQ	AOSL	Fri, Feb 22, 2013	8.23	8.26	8.14	8.26
709	NASDAQ	AOSL	Thu, Feb 21, 2013	8.35	8.45	8.14	8.18
708	NASDAQ	AOSL	Wed, Feb 20, 2013	8.73	8.73	8.35	8.35
707	NASDAQ	AOSL	Tue, Feb 19, 2013	8.43	8.75	8.40	8.70
706	NASDAQ	AOSL	Fri, Feb 15, 2013	8.55	8.55	8.30	8.38
705	NASDAQ	AOSL	Thu, Feb 14, 2013	8.79	8.88	8.43	8.45
704	NASDAQ	AOSL	Wed, Feb 13, 2013	8.72	8.90	8.71	8.80
703	NASDAQ	AOSL	Tue, Feb 12, 2013	8.50	8.97	8.47	8.73
702	NASDAQ	AOSL	Mon, Feb 11, 2013	8.15	8.50	8.10	8.50
701	NASDAQ	AOSL	Fri, Feb 8, 2013	8.25	8.25	8.05	8.14
700	NASDAQ	AOSL	Thu, Feb 7, 2013	8.28	8.32	8.12	8.22
699	NASDAQ	AOSL	Wed, Feb 6, 2013	8.25	8.37	8.19	8.36
698	NASDAQ	AOSL	Tue, Feb 5, 2013	8.13	8.30	8.10	8.28
697	NASDAQ	AOSL	Mon, Feb 4, 2013	8.26	8.33	8.10	8.10
696	NASDAQ	AOSL	Fri, Feb 1, 2013	8.24	8.35	8.11	8.34
695	NASDAQ	AOSL	Thu, Jan 31, 2013	8.46	8.54	7.86	8.11
694	NASDAQ	AOSL	Wed, Jan 30, 2013	9.10	9.10	8.76	8.86
693	NASDAQ	AOSL	Tue, Jan 29, 2013	8.97	9.20	8.94	9.20
692	NASDAQ	AOSL	Mon, Jan 28, 2013	8.85	9.00	8.71	9.00
691	NASDAQ	AOSL	Fri, Jan 25, 2013	8.90	8.90	8.66	8.78
690	NASDAQ	AOSL	Thu, Jan 24, 2013	8.94	9.00	8.80	8.85
689	NASDAQ	AOSL	Wed, Jan 23, 2013	8.97	8.99	8.92	8.94
688	NASDAQ	AOSL	Tue, Jan 22, 2013	8.93	8.96	8.83	8.96
687	NASDAQ	AOSL	Fri, Jan 18, 2013	8.97	9.02	8.91	8.96
686	NASDAQ	AOSL	Thu, Jan 17, 2013	8.95	9.00	8.91	9.00
685	NASDAQ	AOSL	Wed, Jan 16, 2013	8.93	8.98	8.85	8.93
684	NASDAQ	AOSL	Tue, Jan 15, 2013	8.67	9.00	8.66	8.98
683	NASDAQ	AOSL	Mon, Jan 14, 2013	8.72	8.78	8.65	8.75
682	NASDAQ	AOSL	Fri, Jan 11, 2013	8.85	8.85	8.56	8.78
681	NASDAQ	AOSL	Thu, Jan 10, 2013	8.85	8.92	8.53	8.83
680	NASDAQ	AOSL	Wed, Jan 9, 2013	8.89	8.89	8.78	8.84
679	NASDAQ	AOSL	Tue, Jan 8, 2013	8.88	8.90	8.58	8.89
678	NASDAQ	AOSL	Mon, Jan 7, 2013	8.70	8.88	8.53	8.88
677	NASDAQ	AOSL	Fri, Jan 4, 2013	8.78	8.85	8.68	8.77
676	NASDAQ	AOSL	Thu, Jan 3, 2013	9.00	9.00	8.58	8.76
675	NASDAQ	AOSL	Wed, Jan 2, 2013	8.64	9.00	8.37	8.99
674	NASDAQ	AOSL	Mon, Dec 31, 2012	8.00	8.43	7.95	8.40
673	NASDAQ	AOSL	Fri, Dec 28, 2012	7.94	8.10	7.89	8.00
672	NASDAQ	AOSL	Thu, Dec 27, 2012	8.02	8.02	7.88	8.00
671	NASDAQ	AOSL	Wed, Dec 26, 2012	8.00	8.07	7.96	7.99
670	NASDAQ	AOSL	Mon, Dec 24, 2012	8.02	8.02	7.87	7.96
669	NASDAQ	AOSL	Fri, Dec 21, 2012	8.37	8.37	7.88	8.00
668	NASDAQ	AOSL	Thu, Dec 20, 2012	8.43	8.43	8.28	8.30
667	NASDAQ	AOSL	Wed, Dec 19, 2012	8.33	8.43	8.31	8.43
666	NASDAQ	AOSL	Tue, Dec 18, 2012	8.20	8.38	8.20	8.38
665	NASDAQ	AOSL	Mon, Dec 17, 2012	8.00	8.30	8.00	8.18
664	NASDAQ	AOSL	Fri, Dec 14, 2012	8.54	8.55	8.12	8.12
663	NASDAQ	AOSL	Thu, Dec 13, 2012	8.70	8.71	8.51	8.59
662	NASDAQ	AOSL	Wed, Dec 12, 2012	8.81	8.81	8.72	8.72
661	NASDAQ	AOSL	Tue, Dec 11, 2012	8.80	8.86	8.67	8.81
660	NASDAQ	AOSL	Mon, Dec 10, 2012	8.80	8.80	8.65	8.80
659	NASDAQ	AOSL	Fri, Dec 7, 2012	8.76	8.78	8.65	8.77
658	NASDAQ	AOSL	Thu, Dec 6, 2012	8.60	8.75	8.58	8.75
657	NASDAQ	AOSL	Wed, Dec 5, 2012	8.76	8.76	8.64	8.76
656	NASDAQ	AOSL	Tue, Dec 4, 2012	8.75	8.84	8.67	8.76
655	NASDAQ	AOSL	Mon, Dec 3, 2012	8.75	8.78	8.45	8.73
654	NASDAQ	AOSL	Fri, Nov 30, 2012	8.68	8.75	8.62	8.70
653	NASDAQ	AOSL	Thu, Nov 29, 2012	8.65	8.75	8.62	8.70
652	NASDAQ	AOSL	Wed, Nov 28, 2012	8.59	8.66	8.50	8.63
651	NASDAQ	AOSL	Tue, Nov 27, 2012	8.60	8.65	8.54	8.61
650	NASDAQ	AOSL	Mon, Nov 26, 2012	8.41	8.65	8.41	8.65
649	NASDAQ	AOSL	Fri, Nov 23, 2012	8.26	8.41	8.26	8.41
648	NASDAQ	AOSL	Wed, Nov 21, 2012	8.23	8.28	8.13	8.27
647	NASDAQ	AOSL	Tue, Nov 20, 2012	8.12	8.25	8.03	8.24
646	NASDAQ	AOSL	Mon, Nov 19, 2012	7.95	8.13	7.78	8.13
645	NASDAQ	AOSL	Fri, Nov 16, 2012	7.93	8.03	7.90	7.91
644	NASDAQ	AOSL	Thu, Nov 15, 2012	8.02	8.12	7.88	7.97
643	NASDAQ	AOSL	Wed, Nov 14, 2012	8.35	8.42	8.00	8.08
642	NASDAQ	AOSL	Tue, Nov 13, 2012	8.58	8.60	8.00	8.31
641	NASDAQ	AOSL	Mon, Nov 12, 2012	8.54	8.78	8.47	8.61
640	NASDAQ	AOSL	Fri, Nov 9, 2012	8.55	8.65	8.50	8.53
639	NASDAQ	AOSL	Thu, Nov 8, 2012	8.64	8.74	8.62	8.62
638	NASDAQ	AOSL	Wed, Nov 7, 2012	8.75	8.79	8.62	8.63
637	NASDAQ	AOSL	Tue, Nov 6, 2012	8.79	8.80	8.75	8.80
636	NASDAQ	AOSL	Mon, Nov 5, 2012	8.55	8.80	8.53	8.79
635	NASDAQ	AOSL	Fri, Nov 2, 2012	8.78	8.79	8.52	8.58
634	NASDAQ	AOSL	Thu, Nov 1, 2012	8.51	8.95	8.50	8.80
633	NASDAQ	AOSL	Wed, Oct 31, 2012	8.00	8.55	8.00	8.52
632	NASDAQ	AOSL	Fri, Oct 26, 2012	7.95	8.00	7.64	7.89
631	NASDAQ	AOSL	Thu, Oct 25, 2012	7.65	7.95	7.65	7.93
630	NASDAQ	AOSL	Wed, Oct 24, 2012	7.59	7.65	7.50	7.60
629	NASDAQ	AOSL	Tue, Oct 23, 2012	7.56	7.60	7.37	7.50
628	NASDAQ	AOSL	Mon, Oct 22, 2012	7.65	7.75	7.50	7.59
627	NASDAQ	AOSL	Fri, Oct 19, 2012	7.82	7.82	7.51	7.61
626	NASDAQ	AOSL	Thu, Oct 18, 2012	8.13	8.13	7.79	7.89
625	NASDAQ	AOSL	Wed, Oct 17, 2012	8.30	8.30	8.00	8.12
624	NASDAQ	AOSL	Tue, Oct 16, 2012	8.30	8.36	8.19	8.31
623	NASDAQ	AOSL	Mon, Oct 15, 2012	8.63	8.63	8.01	8.45
622	NASDAQ	AOSL	Fri, Oct 12, 2012	8.78	8.81	8.51	8.57
621	NASDAQ	AOSL	Thu, Oct 11, 2012	8.88	8.90	8.64	8.80
620	NASDAQ	AOSL	Wed, Oct 10, 2012	8.98	8.98	8.81	8.83
619	NASDAQ	AOSL	Tue, Oct 9, 2012	8.95	8.99	8.94	8.94
618	NASDAQ	AOSL	Mon, Oct 8, 2012	8.89	8.97	8.85	8.95
617	NASDAQ	AOSL	Fri, Oct 5, 2012	8.92	9.05	8.85	8.96
616	NASDAQ	AOSL	Thu, Oct 4, 2012	8.68	8.89	8.58	8.85
615	NASDAQ	AOSL	Wed, Oct 3, 2012	8.96	8.98	8.62	8.62
614	NASDAQ	AOSL	Tue, Oct 2, 2012	9.00	9.04	8.69	8.91
613	NASDAQ	AOSL	Mon, Oct 1, 2012	8.72	8.94	8.58	8.90
612	NASDAQ	AOSL	Fri, Sep 28, 2012	8.89	8.89	8.51	8.61
611	NASDAQ	AOSL	Thu, Sep 27, 2012	8.78	8.99	8.68	8.94
610	NASDAQ	AOSL	Wed, Sep 26, 2012	8.85	8.85	8.60	8.72
609	NASDAQ	AOSL	Tue, Sep 25, 2012	8.84	9.06	8.59	8.85
608	NASDAQ	AOSL	Mon, Sep 24, 2012	8.88	8.89	8.70	8.78
607	NASDAQ	AOSL	Fri, Sep 21, 2012	8.92	9.11	8.89	8.93
606	NASDAQ	AOSL	Thu, Sep 20, 2012	9.01	9.11	8.87	8.89
605	NASDAQ	AOSL	Wed, Sep 19, 2012	9.26	9.26	9.03	9.04
604	NASDAQ	AOSL	Tue, Sep 18, 2012	9.26	9.32	9.21	9.26
603	NASDAQ	AOSL	Mon, Sep 17, 2012	9.39	9.39	9.28	9.30
602	NASDAQ	AOSL	Fri, Sep 14, 2012	9.40	9.49	9.37	9.40
601	NASDAQ	AOSL	Thu, Sep 13, 2012	9.35	9.50	9.34	9.38
600	NASDAQ	AOSL	Wed, Sep 12, 2012	9.40	9.56	9.29	9.32
599	NASDAQ	AOSL	Tue, Sep 11, 2012	9.72	9.75	9.39	9.40
598	NASDAQ	AOSL	Mon, Sep 10, 2012	9.62	9.73	9.58	9.60
597	NASDAQ	AOSL	Fri, Sep 7, 2012	9.90	9.90	9.63	9.68
596	NASDAQ	AOSL	Thu, Sep 6, 2012	9.68	9.87	9.40	9.84
595	NASDAQ	AOSL	Wed, Sep 5, 2012	9.60	9.72	9.47	9.66
594	NASDAQ	AOSL	Tue, Sep 4, 2012	9.51	9.60	9.15	9.54
593	NASDAQ	AOSL	Fri, Aug 31, 2012	9.56	9.62	9.35	9.49
592	NASDAQ	AOSL	Thu, Aug 30, 2012	9.70	9.70	9.36	9.47
591	NASDAQ	AOSL	Wed, Aug 29, 2012	9.78	9.98	9.71	9.74
590	NASDAQ	AOSL	Tue, Aug 28, 2012	9.89	9.91	9.77	9.80
589	NASDAQ	AOSL	Mon, Aug 27, 2012	9.85	9.87	9.76	9.85
588	NASDAQ	AOSL	Fri, Aug 24, 2012	9.77	9.91	9.75	9.89
587	NASDAQ	AOSL	Thu, Aug 23, 2012	9.76	9.96	9.68	9.81
586	NASDAQ	AOSL	Wed, Aug 22, 2012	9.87	9.94	9.66	9.78
585	NASDAQ	AOSL	Tue, Aug 21, 2012	9.99	10.00	9.83	9.93
584	NASDAQ	AOSL	Mon, Aug 20, 2012	9.90	10.00	9.75	9.99
583	NASDAQ	AOSL	Fri, Aug 17, 2012	9.84	9.90	9.70	9.90
582	NASDAQ	AOSL	Thu, Aug 16, 2012	10.29	10.29	9.77	9.88
581	NASDAQ	AOSL	Wed, Aug 15, 2012	9.08	10.45	7.95	10.34
580	NASDAQ	AOSL	Tue, Aug 14, 2012	8.75	8.89	8.68	8.71
579	NASDAQ	AOSL	Mon, Aug 13, 2012	8.60	8.69	8.51	8.69
578	NASDAQ	AOSL	Fri, Aug 10, 2012	8.42	8.68	8.39	8.57
577	NASDAQ	AOSL	Thu, Aug 9, 2012	8.10	8.70	8.10	8.47
576	NASDAQ	AOSL	Wed, Aug 8, 2012	7.91	8.21	7.89	8.12
575	NASDAQ	AOSL	Tue, Aug 7, 2012	7.33	7.92	7.30	7.92
574	NASDAQ	AOSL	Mon, Aug 6, 2012	7.21	7.33	7.19	7.31
573	NASDAQ	AOSL	Fri, Aug 3, 2012	7.10	7.26	7.06	7.19
572	NASDAQ	AOSL	Thu, Aug 2, 2012	7.32	7.32	6.95	7.02
571	NASDAQ	AOSL	Wed, Aug 1, 2012	7.77	7.77	7.14	7.34
570	NASDAQ	AOSL	Tue, Jul 31, 2012	7.72	7.85	7.50	7.71
569	NASDAQ	AOSL	Mon, Jul 30, 2012	7.81	7.81	7.57	7.69
568	NASDAQ	AOSL	Fri, Jul 27, 2012	7.85	7.94	7.50	7.79
567	NASDAQ	AOSL	Thu, Jul 26, 2012	7.74	7.83	7.50	7.81
566	NASDAQ	AOSL	Wed, Jul 25, 2012	7.90	7.90	7.52	7.60
565	NASDAQ	AOSL	Tue, Jul 24, 2012	7.89	8.00	7.76	7.82
564	NASDAQ	AOSL	Mon, Jul 23, 2012	8.05	8.05	7.80	7.82
563	NASDAQ	AOSL	Fri, Jul 20, 2012	8.17	8.26	8.13	8.17
562	NASDAQ	AOSL	Thu, Jul 19, 2012	8.41	8.42	8.26	8.26
561	NASDAQ	AOSL	Wed, Jul 18, 2012	8.36	8.56	8.00	8.38
560	NASDAQ	AOSL	Tue, Jul 17, 2012	8.29	8.59	8.01	8.35
559	NASDAQ	AOSL	Mon, Jul 16, 2012	8.61	8.75	7.74	8.27
558	NASDAQ	AOSL	Fri, Jul 13, 2012	8.95	9.00	8.92	8.95
557	NASDAQ	AOSL	Thu, Jul 12, 2012	8.83	8.96	8.70	8.93
556	NASDAQ	AOSL	Wed, Jul 11, 2012	8.95	8.95	8.80	8.85
555	NASDAQ	AOSL	Tue, Jul 10, 2012	9.01	9.01	8.76	8.96
554	NASDAQ	AOSL	Mon, Jul 9, 2012	8.97	9.03	8.87	8.96
553	NASDAQ	AOSL	Fri, Jul 6, 2012	8.91	9.14	8.90	8.93
552	NASDAQ	AOSL	Thu, Jul 5, 2012	9.31	9.40	9.14	9.20
551	NASDAQ	AOSL	Tue, Jul 3, 2012	9.25	9.37	9.23	9.30
550	NASDAQ	AOSL	Mon, Jul 2, 2012	9.14	9.28	9.14	9.26
549	NASDAQ	AOSL	Fri, Jun 29, 2012	9.21	9.27	9.02	9.15
548	NASDAQ	AOSL	Thu, Jun 28, 2012	8.93	9.10	8.85	9.02
547	NASDAQ	AOSL	Wed, Jun 27, 2012	8.89	9.15	8.83	9.02
546	NASDAQ	AOSL	Tue, Jun 26, 2012	8.87	9.05	8.78	8.91
545	NASDAQ	AOSL	Mon, Jun 25, 2012	9.06	9.06	8.53	8.89
544	NASDAQ	AOSL	Fri, Jun 22, 2012	8.98	9.42	8.91	9.21
543	NASDAQ	AOSL	Thu, Jun 21, 2012	9.38	9.58	8.85	8.89
542	NASDAQ	AOSL	Wed, Jun 20, 2012	9.50	9.58	9.02	9.35
541	NASDAQ	AOSL	Tue, Jun 19, 2012	9.59	9.78	9.38	9.49
540	NASDAQ	AOSL	Mon, Jun 18, 2012	9.26	9.72	9.26	9.53
539	NASDAQ	AOSL	Fri, Jun 15, 2012	9.08	9.39	8.99	9.36
538	NASDAQ	AOSL	Thu, Jun 14, 2012	9.25	9.38	8.84	9.11
537	NASDAQ	AOSL	Wed, Jun 13, 2012	9.69	9.95	9.20	9.21
536	NASDAQ	AOSL	Tue, Jun 12, 2012	9.64	9.93	9.64	9.84
535	NASDAQ	AOSL	Mon, Jun 11, 2012	9.43	9.80	9.40	9.64
534	NASDAQ	AOSL	Fri, Jun 8, 2012	9.44	9.59	9.28	9.32
533	NASDAQ	AOSL	Thu, Jun 7, 2012	9.78	9.99	9.42	9.45
532	NASDAQ	AOSL	Wed, Jun 6, 2012	9.20	9.74	9.12	9.69
531	NASDAQ	AOSL	Tue, Jun 5, 2012	8.70	9.19	8.70	9.18
530	NASDAQ	AOSL	Mon, Jun 4, 2012	8.67	8.75	8.34	8.72
529	NASDAQ	AOSL	Fri, Jun 1, 2012	8.80	8.81	8.57	8.61
528	NASDAQ	AOSL	Thu, May 31, 2012	8.94	8.99	8.79	8.97
527	NASDAQ	AOSL	Wed, May 30, 2012	9.00	9.04	8.86	8.89
526	NASDAQ	AOSL	Tue, May 29, 2012	9.10	9.22	8.99	9.06
525	NASDAQ	AOSL	Fri, May 25, 2012	9.38	9.38	8.99	9.03
524	NASDAQ	AOSL	Thu, May 24, 2012	9.70	9.72	9.29	9.41
523	NASDAQ	AOSL	Wed, May 23, 2012	9.61	9.75	9.48	9.71
522	NASDAQ	AOSL	Tue, May 22, 2012	9.72	9.74	9.60	9.72
521	NASDAQ	AOSL	Mon, May 21, 2012	9.78	9.79	9.61	9.75
520	NASDAQ	AOSL	Fri, May 18, 2012	9.67	9.77	9.65	9.73
519	NASDAQ	AOSL	Thu, May 17, 2012	9.74	9.81	9.67	9.70
518	NASDAQ	AOSL	Wed, May 16, 2012	9.81	9.85	9.69	9.76
517	NASDAQ	AOSL	Tue, May 15, 2012	9.78	9.88	9.60	9.81
516	NASDAQ	AOSL	Mon, May 14, 2012	9.61	9.82	9.61	9.80
515	NASDAQ	AOSL	Fri, May 11, 2012	9.67	9.79	9.66	9.74
514	NASDAQ	AOSL	Thu, May 10, 2012	9.91	9.91	9.65	9.75
513	NASDAQ	AOSL	Wed, May 9, 2012	9.84	9.91	9.72	9.87
512	NASDAQ	AOSL	Tue, May 8, 2012	9.85	10.00	9.72	9.97
511	NASDAQ	AOSL	Mon, May 7, 2012	9.99	10.10	9.91	9.94
510	NASDAQ	AOSL	Fri, May 4, 2012	10.04	10.07	10.00	10.04
509	NASDAQ	AOSL	Thu, May 3, 2012	10.07	10.14	10.00	10.10
508	NASDAQ	AOSL	Wed, May 2, 2012	10.03	10.17	9.93	10.14
507	NASDAQ	AOSL	Tue, May 1, 2012	9.89	10.16	9.89	10.09
506	NASDAQ	AOSL	Mon, Apr 30, 2012	10.08	10.18	9.87	9.89
505	NASDAQ	AOSL	Fri, Apr 27, 2012	9.98	10.25	9.80	10.10
504	NASDAQ	AOSL	Thu, Apr 26, 2012	9.55	10.05	9.51	9.90
503	NASDAQ	AOSL	Wed, Apr 25, 2012	9.30	9.35	9.21	9.33
502	NASDAQ	AOSL	Tue, Apr 24, 2012	8.96	9.35	8.92	9.28
501	NASDAQ	AOSL	Mon, Apr 23, 2012	9.09	9.13	8.93	8.94
500	NASDAQ	AOSL	Fri, Apr 20, 2012	9.51	9.51	9.19	9.23
499	NASDAQ	AOSL	Thu, Apr 19, 2012	9.46	9.52	9.23	9.31
498	NASDAQ	AOSL	Wed, Apr 18, 2012	9.33	9.57	9.33	9.44
497	NASDAQ	AOSL	Tue, Apr 17, 2012	8.77	9.45	8.77	9.41
496	NASDAQ	AOSL	Mon, Apr 16, 2012	8.96	9.01	8.62	8.73
495	NASDAQ	AOSL	Fri, Apr 13, 2012	9.21	9.21	8.86	8.89
494	NASDAQ	AOSL	Thu, Apr 12, 2012	9.16	9.46	9.06	9.25
493	NASDAQ	AOSL	Wed, Apr 11, 2012	9.07	9.19	9.05	9.19
492	NASDAQ	AOSL	Tue, Apr 10, 2012	9.40	9.45	8.87	9.04
491	NASDAQ	AOSL	Mon, Apr 9, 2012	9.27	9.51	9.19	9.41
490	NASDAQ	AOSL	Thu, Apr 5, 2012	9.39	9.43	9.03	9.39
489	NASDAQ	AOSL	Wed, Apr 4, 2012	9.35	9.50	9.30	9.38
488	NASDAQ	AOSL	Tue, Apr 3, 2012	9.73	9.73	9.43	9.47
487	NASDAQ	AOSL	Mon, Apr 2, 2012	9.59	9.84	9.39	9.62
486	NASDAQ	AOSL	Fri, Mar 30, 2012	10.07	10.07	9.60	9.62
485	NASDAQ	AOSL	Thu, Mar 29, 2012	9.92	10.13	9.92	9.97
484	NASDAQ	AOSL	Wed, Mar 28, 2012	10.15	10.15	9.98	10.01
483	NASDAQ	AOSL	Tue, Mar 27, 2012	10.22	10.39	10.10	10.10
482	NASDAQ	AOSL	Mon, Mar 26, 2012	10.21	10.43	10.13	10.24
481	NASDAQ	AOSL	Fri, Mar 23, 2012	10.02	10.12	9.91	10.10
480	NASDAQ	AOSL	Thu, Mar 22, 2012	9.93	10.04	9.83	10.03
479	NASDAQ	AOSL	Wed, Mar 21, 2012	9.98	10.14	9.90	10.06
478	NASDAQ	AOSL	Tue, Mar 20, 2012	9.62	10.06	9.62	9.95
477	NASDAQ	AOSL	Mon, Mar 19, 2012	9.36	9.75	9.36	9.72
476	NASDAQ	AOSL	Fri, Mar 16, 2012	9.40	9.45	9.34	9.40
475	NASDAQ	AOSL	Thu, Mar 15, 2012	9.34	9.50	9.27	9.43
474	NASDAQ	AOSL	Wed, Mar 14, 2012	9.46	9.50	9.27	9.33
473	NASDAQ	AOSL	Tue, Mar 13, 2012	9.47	9.50	9.29	9.50
472	NASDAQ	AOSL	Mon, Mar 12, 2012	9.52	9.57	9.27	9.38
471	NASDAQ	AOSL	Fri, Mar 9, 2012	9.35	9.54	9.34	9.52
470	NASDAQ	AOSL	Thu, Mar 8, 2012	9.50	9.50	9.31	9.39
469	NASDAQ	AOSL	Wed, Mar 7, 2012	9.55	9.62	9.37	9.43
468	NASDAQ	AOSL	Tue, Mar 6, 2012	9.58	9.71	9.48	9.50
467	NASDAQ	AOSL	Mon, Mar 5, 2012	9.61	9.69	9.48	9.65
466	NASDAQ	AOSL	Fri, Mar 2, 2012	9.94	9.94	9.53	9.63
465	NASDAQ	AOSL	Thu, Mar 1, 2012	9.92	10.14	9.87	9.93
464	NASDAQ	AOSL	Wed, Feb 29, 2012	10.26	10.44	9.90	9.91
463	NASDAQ	AOSL	Tue, Feb 28, 2012	10.30	10.33	10.12	10.26
462	NASDAQ	AOSL	Mon, Feb 27, 2012	10.42	10.47	10.25	10.29
461	NASDAQ	AOSL	Fri, Feb 24, 2012	10.68	10.70	10.45	10.48
460	NASDAQ	AOSL	Thu, Feb 23, 2012	10.42	10.67	10.32	10.66
459	NASDAQ	AOSL	Wed, Feb 22, 2012	10.60	10.65	10.36	10.44
458	NASDAQ	AOSL	Tue, Feb 21, 2012	10.61	10.69	10.52	10.61
457	NASDAQ	AOSL	Fri, Feb 17, 2012	10.70	10.70	10.57	10.62
456	NASDAQ	AOSL	Thu, Feb 16, 2012	10.09	10.70	10.09	10.66
455	NASDAQ	AOSL	Wed, Feb 15, 2012	10.10	10.44	10.00	10.13
454	NASDAQ	AOSL	Tue, Feb 14, 2012	10.04	10.23	10.04	10.17
453	NASDAQ	AOSL	Mon, Feb 13, 2012	10.15	10.25	10.00	10.24
452	NASDAQ	AOSL	Fri, Feb 10, 2012	9.90	10.19	9.88	9.95
451	NASDAQ	AOSL	Thu, Feb 9, 2012	10.00	10.07	9.83	9.99
450	NASDAQ	AOSL	Wed, Feb 8, 2012	10.00	10.29	9.55	10.15
449	NASDAQ	AOSL	Tue, Feb 7, 2012	10.20	10.36	10.02	10.36
448	NASDAQ	AOSL	Mon, Feb 6, 2012	10.18	10.27	10.02	10.23
447	NASDAQ	AOSL	Fri, Feb 3, 2012	9.68	10.34	9.68	10.19
446	NASDAQ	AOSL	Thu, Feb 2, 2012	9.54	9.60	9.42	9.59
445	NASDAQ	AOSL	Wed, Feb 1, 2012	9.35	9.60	9.18	9.57
444	NASDAQ	AOSL	Tue, Jan 31, 2012	9.08	9.47	8.98	9.28
443	NASDAQ	AOSL	Mon, Jan 30, 2012	9.05	9.08	8.99	9.05
442	NASDAQ	AOSL	Fri, Jan 27, 2012	8.95	9.10	8.95	9.08
441	NASDAQ	AOSL	Thu, Jan 26, 2012	8.20	9.10	8.17	9.02
440	NASDAQ	AOSL	Wed, Jan 25, 2012	8.10	8.20	8.04	8.19
439	NASDAQ	AOSL	Tue, Jan 24, 2012	8.04	8.14	8.01	8.12
438	NASDAQ	AOSL	Mon, Jan 23, 2012	8.05	8.05	7.93	8.05
437	NASDAQ	AOSL	Fri, Jan 20, 2012	7.87	8.04	7.86	8.04
436	NASDAQ	AOSL	Thu, Jan 19, 2012	8.00	8.00	7.78	7.90
435	NASDAQ	AOSL	Wed, Jan 18, 2012	7.69	8.00	7.63	8.00
434	NASDAQ	AOSL	Tue, Jan 17, 2012	7.86	7.90	7.63	7.72
433	NASDAQ	AOSL	Fri, Jan 13, 2012	7.83	7.94	7.80	7.84
432	NASDAQ	AOSL	Thu, Jan 12, 2012	7.87	7.92	7.70	7.90
431	NASDAQ	AOSL	Wed, Jan 11, 2012	7.49	7.86	7.49	7.84
430	NASDAQ	AOSL	Tue, Jan 10, 2012	7.44	7.57	7.32	7.53
429	NASDAQ	AOSL	Mon, Jan 9, 2012	7.50	7.50	7.30	7.35
428	NASDAQ	AOSL	Fri, Jan 6, 2012	7.50	7.54	7.38	7.46
427	NASDAQ	AOSL	Thu, Jan 5, 2012	7.43	7.61	7.36	7.49
426	NASDAQ	AOSL	Wed, Jan 4, 2012	7.95	7.95	7.42	7.45
425	NASDAQ	AOSL	Tue, Jan 3, 2012	7.43	8.05	7.43	8.01
424	NASDAQ	AOSL	Fri, Dec 30, 2011	7.19	7.31	7.15	7.31
423	NASDAQ	AOSL	Thu, Dec 29, 2011	7.22	7.29	7.03	7.21
422	NASDAQ	AOSL	Wed, Dec 28, 2011	7.49	7.49	7.33	7.38
421	NASDAQ	AOSL	Tue, Dec 27, 2011	7.63	7.67	7.49	7.53
420	NASDAQ	AOSL	Fri, Dec 23, 2011	7.75	7.75	7.61	7.68
419	NASDAQ	AOSL	Thu, Dec 22, 2011	7.65	7.91	7.64	7.77
418	NASDAQ	AOSL	Wed, Dec 21, 2011	7.67	7.70	7.41	7.64
417	NASDAQ	AOSL	Tue, Dec 20, 2011	7.63	7.73	7.60	7.70
416	NASDAQ	AOSL	Mon, Dec 19, 2011	7.60	7.79	7.46	7.48
415	NASDAQ	AOSL	Fri, Dec 16, 2011	7.49	7.65	7.48	7.56
414	NASDAQ	AOSL	Thu, Dec 15, 2011	7.84	7.84	7.41	7.47
413	NASDAQ	AOSL	Wed, Dec 14, 2011	7.72	7.82	7.56	7.74
412	NASDAQ	AOSL	Tue, Dec 13, 2011	7.98	8.03	7.71	7.79
411	NASDAQ	AOSL	Mon, Dec 12, 2011	8.31	8.31	7.87	7.93
410	NASDAQ	AOSL	Fri, Dec 9, 2011	8.20	8.50	8.10	8.42
409	NASDAQ	AOSL	Thu, Dec 8, 2011	8.53	8.53	8.21	8.22
408	NASDAQ	AOSL	Wed, Dec 7, 2011	8.73	8.73	8.55	8.57
407	NASDAQ	AOSL	Tue, Dec 6, 2011	8.86	8.90	8.78	8.84
406	NASDAQ	AOSL	Mon, Dec 5, 2011	8.94	9.05	8.82	8.89
405	NASDAQ	AOSL	Fri, Dec 2, 2011	8.62	8.89	8.56	8.81
404	NASDAQ	AOSL	Thu, Dec 1, 2011	8.80	8.80	8.24	8.51
403	NASDAQ	AOSL	Wed, Nov 30, 2011	9.00	9.10	8.71	8.76
402	NASDAQ	AOSL	Tue, Nov 29, 2011	8.90	8.95	8.74	8.87
401	NASDAQ	AOSL	Mon, Nov 28, 2011	8.70	8.94	8.45	8.93
400	NASDAQ	AOSL	Fri, Nov 25, 2011	8.77	8.77	8.48	8.49
399	NASDAQ	AOSL	Wed, Nov 23, 2011	8.91	8.91	8.53	8.80
398	NASDAQ	AOSL	Tue, Nov 22, 2011	9.05	9.07	8.92	8.94
397	NASDAQ	AOSL	Mon, Nov 21, 2011	9.52	9.65	8.95	9.18
396	NASDAQ	AOSL	Fri, Nov 18, 2011	9.18	9.71	9.18	9.68
395	NASDAQ	AOSL	Thu, Nov 17, 2011	9.31	9.33	9.09	9.29
394	NASDAQ	AOSL	Wed, Nov 16, 2011	8.98	9.50	8.97	9.34
393	NASDAQ	AOSL	Tue, Nov 15, 2011	8.85	9.05	8.80	9.05
392	NASDAQ	AOSL	Mon, Nov 14, 2011	9.00	9.00	8.84	8.95
391	NASDAQ	AOSL	Fri, Nov 11, 2011	8.85	9.05	8.81	9.03
390	NASDAQ	AOSL	Thu, Nov 10, 2011	8.81	8.90	8.72	8.86
389	NASDAQ	AOSL	Wed, Nov 9, 2011	8.85	8.93	8.63	8.70
388	NASDAQ	AOSL	Tue, Nov 8, 2011	8.90	9.05	8.83	9.05
387	NASDAQ	AOSL	Mon, Nov 7, 2011	8.80	8.95	8.75	8.94
386	NASDAQ	AOSL	Fri, Nov 4, 2011	8.80	8.90	8.72	8.82
385	NASDAQ	AOSL	Thu, Nov 3, 2011	8.50	9.01	8.43	8.86
384	NASDAQ	AOSL	Wed, Nov 2, 2011	8.55	8.70	8.50	8.63
383	NASDAQ	AOSL	Tue, Nov 1, 2011	8.19	8.45	8.19	8.44
382	NASDAQ	AOSL	Mon, Oct 31, 2011	8.61	8.62	8.37	8.45
381	NASDAQ	AOSL	Fri, Oct 28, 2011	9.05	9.23	8.60	8.71
380	NASDAQ	AOSL	Thu, Oct 27, 2011	8.45	9.14	8.30	9.13
379	NASDAQ	AOSL	Wed, Oct 26, 2011	7.76	8.30	7.68	8.28
378	NASDAQ	AOSL	Tue, Oct 25, 2011	7.82	7.85	7.61	7.66
377	NASDAQ	AOSL	Mon, Oct 24, 2011	7.69	7.85	7.64	7.84
376	NASDAQ	AOSL	Fri, Oct 21, 2011	7.78	7.80	7.47	7.64
375	NASDAQ	AOSL	Thu, Oct 20, 2011	7.74	7.80	7.56	7.62
374	NASDAQ	AOSL	Wed, Oct 19, 2011	8.20	8.24	7.70	7.76
373	NASDAQ	AOSL	Tue, Oct 18, 2011	8.30	8.40	8.01	8.23
372	NASDAQ	AOSL	Mon, Oct 17, 2011	8.29	8.32	8.14	8.26
371	NASDAQ	AOSL	Fri, Oct 14, 2011	8.09	8.41	7.94	8.37
370	NASDAQ	AOSL	Thu, Oct 13, 2011	7.93	8.17	7.84	8.03
369	NASDAQ	AOSL	Wed, Oct 12, 2011	7.97	8.00	7.90	8.00
368	NASDAQ	AOSL	Tue, Oct 11, 2011	7.58	7.99	7.58	7.93
367	NASDAQ	AOSL	Mon, Oct 10, 2011	7.49	7.66	7.45	7.65
366	NASDAQ	AOSL	Fri, Oct 7, 2011	7.61	7.65	7.34	7.46
365	NASDAQ	AOSL	Thu, Oct 6, 2011	7.88	7.88	7.65	7.68
364	NASDAQ	AOSL	Wed, Oct 5, 2011	8.10	8.10	7.61	7.87
363	NASDAQ	AOSL	Tue, Oct 4, 2011	7.38	8.22	7.30	8.09
362	NASDAQ	AOSL	Mon, Oct 3, 2011	8.13	8.24	7.40	7.40
361	NASDAQ	AOSL	Fri, Sep 30, 2011	7.26	8.35	7.26	8.21
360	NASDAQ	AOSL	Thu, Sep 29, 2011	8.16	8.16	7.85	8.07
359	NASDAQ	AOSL	Wed, Sep 28, 2011	8.18	8.31	8.00	8.00
358	NASDAQ	AOSL	Tue, Sep 27, 2011	8.11	8.28	8.02	8.14
357	NASDAQ	AOSL	Mon, Sep 26, 2011	7.70	8.00	7.70	7.96
356	NASDAQ	AOSL	Fri, Sep 23, 2011	7.46	8.15	7.46	7.68
355	NASDAQ	AOSL	Thu, Sep 22, 2011	7.69	7.99	7.40	7.43
354	NASDAQ	AOSL	Wed, Sep 21, 2011	8.08	8.15	7.84	7.87
353	NASDAQ	AOSL	Tue, Sep 20, 2011	8.19	8.25	7.81	8.05
352	NASDAQ	AOSL	Mon, Sep 19, 2011	8.16	8.28	8.07	8.17
351	NASDAQ	AOSL	Fri, Sep 16, 2011	8.32	8.51	8.25	8.28
350	NASDAQ	AOSL	Thu, Sep 15, 2011	8.38	8.48	8.20	8.26
349	NASDAQ	AOSL	Wed, Sep 14, 2011	7.90	8.37	7.89	8.25
348	NASDAQ	AOSL	Tue, Sep 13, 2011	7.72	7.90	7.48	7.85
347	NASDAQ	AOSL	Mon, Sep 12, 2011	7.30	8.06	7.30	7.67
346	NASDAQ	AOSL	Fri, Sep 9, 2011	7.82	8.11	7.31	7.32
345	NASDAQ	AOSL	Thu, Sep 8, 2011	8.21	8.41	7.83	7.90
344	NASDAQ	AOSL	Wed, Sep 7, 2011	8.49	8.55	8.20	8.22
343	NASDAQ	AOSL	Tue, Sep 6, 2011	7.68	8.40	7.56	8.21
342	NASDAQ	AOSL	Fri, Sep 2, 2011	8.25	8.35	7.86	7.86
341	NASDAQ	AOSL	Thu, Sep 1, 2011	8.80	8.99	8.36	8.36
340	NASDAQ	AOSL	Wed, Aug 31, 2011	9.18	9.18	8.60	8.82
339	NASDAQ	AOSL	Tue, Aug 30, 2011	8.63	8.82	8.43	8.51
338	NASDAQ	AOSL	Mon, Aug 29, 2011	8.22	8.71	8.22	8.68
337	NASDAQ	AOSL	Fri, Aug 26, 2011	8.28	8.62	8.09	8.17
336	NASDAQ	AOSL	Thu, Aug 25, 2011	8.40	8.44	8.23	8.33
335	NASDAQ	AOSL	Wed, Aug 24, 2011	8.41	8.58	8.13	8.38
334	NASDAQ	AOSL	Tue, Aug 23, 2011	7.92	8.43	7.83	8.42
333	NASDAQ	AOSL	Mon, Aug 22, 2011	8.10	8.11	7.82	7.88
332	NASDAQ	AOSL	Fri, Aug 19, 2011	8.07	8.22	7.91	8.06
331	NASDAQ	AOSL	Thu, Aug 18, 2011	8.26	8.35	8.00	8.14
330	NASDAQ	AOSL	Wed, Aug 17, 2011	8.61	8.68	8.29	8.42
329	NASDAQ	AOSL	Tue, Aug 16, 2011	8.79	8.88	8.50	8.59
328	NASDAQ	AOSL	Mon, Aug 15, 2011	8.71	9.00	8.61	8.85
327	NASDAQ	AOSL	Fri, Aug 12, 2011	9.15	9.40	8.65	8.67
326	NASDAQ	AOSL	Thu, Aug 11, 2011	8.69	9.26	7.43	9.09
325	NASDAQ	AOSL	Wed, Aug 10, 2011	9.76	10.01	9.36	9.63
324	NASDAQ	AOSL	Tue, Aug 9, 2011	9.50	10.09	8.71	9.97
323	NASDAQ	AOSL	Mon, Aug 8, 2011	9.29	10.04	9.21	9.34
322	NASDAQ	AOSL	Fri, Aug 5, 2011	10.74	10.74	9.51	10.12
321	NASDAQ	AOSL	Thu, Aug 4, 2011	11.20	11.25	10.63	10.65
320	NASDAQ	AOSL	Wed, Aug 3, 2011	10.78	11.47	10.69	11.35
319	NASDAQ	AOSL	Tue, Aug 2, 2011	11.12	11.24	10.77	10.78
318	NASDAQ	AOSL	Mon, Aug 1, 2011	11.30	11.42	10.96	11.18
317	NASDAQ	AOSL	Fri, Jul 29, 2011	11.05	11.29	10.99	11.23
316	NASDAQ	AOSL	Thu, Jul 28, 2011	11.14	11.42	11.02	11.16
315	NASDAQ	AOSL	Wed, Jul 27, 2011	11.03	11.23	10.83	11.10
314	NASDAQ	AOSL	Tue, Jul 26, 2011	11.69	11.88	11.03	11.06
313	NASDAQ	AOSL	Mon, Jul 25, 2011	11.73	11.80	11.55	11.66
312	NASDAQ	AOSL	Fri, Jul 22, 2011	11.86	11.93	11.70	11.82
311	NASDAQ	AOSL	Thu, Jul 21, 2011	11.89	12.00	11.73	11.98
310	NASDAQ	AOSL	Wed, Jul 20, 2011	11.99	11.99	11.68	11.91
309	NASDAQ	AOSL	Tue, Jul 19, 2011	11.80	12.00	11.80	12.00
308	NASDAQ	AOSL	Mon, Jul 18, 2011	11.95	12.00	11.57	11.73
307	NASDAQ	AOSL	Fri, Jul 15, 2011	12.55	12.80	11.99	12.02
306	NASDAQ	AOSL	Thu, Jul 14, 2011	12.83	13.00	12.55	12.56
305	NASDAQ	AOSL	Wed, Jul 13, 2011	12.97	13.00	12.74	12.84
304	NASDAQ	AOSL	Tue, Jul 12, 2011	12.94	13.00	12.83	12.90
303	NASDAQ	AOSL	Mon, Jul 11, 2011	13.16	13.17	12.91	12.99
302	NASDAQ	AOSL	Fri, Jul 8, 2011	13.13	13.18	12.97	13.12
301	NASDAQ	AOSL	Thu, Jul 7, 2011	13.23	13.28	13.10	13.23
300	NASDAQ	AOSL	Wed, Jul 6, 2011	13.14	13.28	12.97	13.20
299	NASDAQ	AOSL	Tue, Jul 5, 2011	13.25	13.25	12.98	13.19
298	NASDAQ	AOSL	Fri, Jul 1, 2011	13.24	13.36	13.03	13.23
297	NASDAQ	AOSL	Thu, Jun 30, 2011	13.03	13.26	13.01	13.25
296	NASDAQ	AOSL	Wed, Jun 29, 2011	12.99	13.09	12.94	13.04
295	NASDAQ	AOSL	Tue, Jun 28, 2011	13.38	13.38	12.95	13.06
294	NASDAQ	AOSL	Mon, Jun 27, 2011	13.49	13.49	13.18	13.32
293	NASDAQ	AOSL	Fri, Jun 24, 2011	13.30	13.67	13.15	13.53
292	NASDAQ	AOSL	Thu, Jun 23, 2011	13.02	13.31	12.91	13.29
291	NASDAQ	AOSL	Wed, Jun 22, 2011	13.03	13.15	12.79	13.13
290	NASDAQ	AOSL	Tue, Jun 21, 2011	12.87	13.23	12.83	13.05
289	NASDAQ	AOSL	Mon, Jun 20, 2011	12.83	12.99	12.75	12.81
288	NASDAQ	AOSL	Fri, Jun 17, 2011	13.05	13.10	12.50	12.82
287	NASDAQ	AOSL	Thu, Jun 16, 2011	12.93	13.22	12.93	12.98
286	NASDAQ	AOSL	Wed, Jun 15, 2011	13.36	13.36	12.85	12.91
285	NASDAQ	AOSL	Tue, Jun 14, 2011	13.52	13.52	13.40	13.46
284	NASDAQ	AOSL	Mon, Jun 13, 2011	13.52	13.52	13.42	13.46
283	NASDAQ	AOSL	Fri, Jun 10, 2011	13.60	13.64	13.50	13.52
282	NASDAQ	AOSL	Thu, Jun 9, 2011	13.62	13.72	13.57	13.62
281	NASDAQ	AOSL	Wed, Jun 8, 2011	13.25	13.73	13.25	13.56
280	NASDAQ	AOSL	Tue, Jun 7, 2011	13.34	13.41	13.21	13.30
279	NASDAQ	AOSL	Mon, Jun 6, 2011	13.12	13.57	13.11	13.26
278	NASDAQ	AOSL	Fri, Jun 3, 2011	13.23	13.30	13.09	13.17
277	NASDAQ	AOSL	Thu, Jun 2, 2011	13.41	13.43	13.27	13.34
276	NASDAQ	AOSL	Wed, Jun 1, 2011	13.88	13.89	13.38	13.42
275	NASDAQ	AOSL	Tue, May 31, 2011	13.89	13.98	13.60	13.98
274	NASDAQ	AOSL	Fri, May 27, 2011	13.68	13.84	13.67	13.79
273	NASDAQ	AOSL	Thu, May 26, 2011	13.50	13.67	13.24	13.66
272	NASDAQ	AOSL	Wed, May 25, 2011	13.50	13.65	13.45	13.49
271	NASDAQ	AOSL	Tue, May 24, 2011	13.67	13.67	13.50	13.51
270	NASDAQ	AOSL	Mon, May 23, 2011	13.51	14.04	13.51	13.75
269	NASDAQ	AOSL	Fri, May 20, 2011	13.80	13.88	13.60	13.61
268	NASDAQ	AOSL	Thu, May 19, 2011	13.90	14.20	13.73	13.85
267	NASDAQ	AOSL	Wed, May 18, 2011	13.80	14.06	13.62	13.90
266	NASDAQ	AOSL	Tue, May 17, 2011	13.60	13.90	13.60	13.78
265	NASDAQ	AOSL	Mon, May 16, 2011	13.60	13.91	13.60	13.64
264	NASDAQ	AOSL	Fri, May 13, 2011	13.85	13.90	13.61	13.66
263	NASDAQ	AOSL	Thu, May 12, 2011	13.88	13.94	13.75	13.85
262	NASDAQ	AOSL	Wed, May 11, 2011	13.76	14.00	13.65	13.94
261	NASDAQ	AOSL	Tue, May 10, 2011	13.65	13.77	13.60	13.77
260	NASDAQ	AOSL	Mon, May 9, 2011	13.63	13.67	13.56	13.63
259	NASDAQ	AOSL	Fri, May 6, 2011	13.70	13.73	13.45	13.60
258	NASDAQ	AOSL	Thu, May 5, 2011	13.37	13.84	13.37	13.56
257	NASDAQ	AOSL	Wed, May 4, 2011	13.63	13.96	13.40	13.40
256	NASDAQ	AOSL	Tue, May 3, 2011	13.94	13.96	13.25	13.60
255	NASDAQ	AOSL	Mon, May 2, 2011	14.26	14.30	13.75	13.83
254	NASDAQ	AOSL	Fri, Apr 29, 2011	13.58	14.36	13.58	14.18
253	NASDAQ	AOSL	Thu, Apr 28, 2011	13.63	13.92	13.49	13.76
252	NASDAQ	AOSL	Wed, Apr 27, 2011	13.84	13.85	13.37	13.62
251	NASDAQ	AOSL	Tue, Apr 26, 2011	13.20	13.70	13.18	13.69
250	NASDAQ	AOSL	Mon, Apr 25, 2011	12.82	13.49	12.80	13.46
249	NASDAQ	AOSL	Thu, Apr 21, 2011	12.90	12.90	12.78	12.86
248	NASDAQ	AOSL	Wed, Apr 20, 2011	12.84	13.00	12.72	12.98
247	NASDAQ	AOSL	Tue, Apr 19, 2011	12.82	12.82	12.53	12.57
246	NASDAQ	AOSL	Mon, Apr 18, 2011	12.78	12.84	12.62	12.83
245	NASDAQ	AOSL	Fri, Apr 15, 2011	12.75	12.94	12.56	12.91
244	NASDAQ	AOSL	Thu, Apr 14, 2011	12.74	12.85	12.67	12.79
243	NASDAQ	AOSL	Wed, Apr 13, 2011	12.77	12.85	12.54	12.85
242	NASDAQ	AOSL	Tue, Apr 12, 2011	12.60	12.76	12.52	12.69
241	NASDAQ	AOSL	Mon, Apr 11, 2011	12.80	12.80	12.57	12.71
240	NASDAQ	AOSL	Fri, Apr 8, 2011	12.75	12.84	12.70	12.78
239	NASDAQ	AOSL	Thu, Apr 7, 2011	12.63	12.82	12.57	12.72
238	NASDAQ	AOSL	Wed, Apr 6, 2011	12.76	12.80	12.55	12.65
237	NASDAQ	AOSL	Tue, Apr 5, 2011	12.37	12.79	12.27	12.74
236	NASDAQ	AOSL	Mon, Apr 4, 2011	12.72	12.79	12.28	12.33
235	NASDAQ	AOSL	Fri, Apr 1, 2011	12.79	12.79	12.51	12.62
234	NASDAQ	AOSL	Thu, Mar 31, 2011	12.84	12.90	12.63	12.69
233	NASDAQ	AOSL	Wed, Mar 30, 2011	12.86	12.89	12.63	12.83
232	NASDAQ	AOSL	Tue, Mar 29, 2011	12.65	12.98	12.60	12.87
231	NASDAQ	AOSL	Mon, Mar 28, 2011	13.00	13.00	12.61	12.71
230	NASDAQ	AOSL	Fri, Mar 25, 2011	13.10	13.20	12.67	12.97
229	NASDAQ	AOSL	Thu, Mar 24, 2011	12.75	13.10	12.38	13.01
228	NASDAQ	AOSL	Wed, Mar 23, 2011	12.85	12.99	12.64	12.65
227	NASDAQ	AOSL	Tue, Mar 22, 2011	12.93	12.93	12.61	12.83
226	NASDAQ	AOSL	Mon, Mar 21, 2011	13.30	13.30	12.80	12.95
225	NASDAQ	AOSL	Fri, Mar 18, 2011	13.12	13.20	12.95	13.17
224	NASDAQ	AOSL	Thu, Mar 17, 2011	12.84	12.95	12.42	12.94
223	NASDAQ	AOSL	Wed, Mar 16, 2011	12.79	13.10	12.56	12.65
222	NASDAQ	AOSL	Tue, Mar 15, 2011	12.35	12.95	12.35	12.84
221	NASDAQ	AOSL	Mon, Mar 14, 2011	12.48	12.69	12.36	12.63
220	NASDAQ	AOSL	Fri, Mar 11, 2011	12.42	12.69	12.41	12.59
219	NASDAQ	AOSL	Thu, Mar 10, 2011	12.56	12.57	12.25	12.49
218	NASDAQ	AOSL	Wed, Mar 9, 2011	12.61	12.73	12.55	12.71
217	NASDAQ	AOSL	Tue, Mar 8, 2011	12.71	12.72	12.26	12.64
216	NASDAQ	AOSL	Mon, Mar 7, 2011	13.05	13.05	12.27	12.68
215	NASDAQ	AOSL	Fri, Mar 4, 2011	13.09	13.09	12.81	12.95
214	NASDAQ	AOSL	Thu, Mar 3, 2011	13.06	13.10	12.69	13.04
213	NASDAQ	AOSL	Wed, Mar 2, 2011	12.87	13.11	12.74	12.95
212	NASDAQ	AOSL	Tue, Mar 1, 2011	13.06	13.06	12.73	13.00
211	NASDAQ	AOSL	Mon, Feb 28, 2011	13.44	13.44	12.83	13.05
210	NASDAQ	AOSL	Fri, Feb 25, 2011	12.96	13.66	12.60	13.35
209	NASDAQ	AOSL	Thu, Feb 24, 2011	12.40	12.97	12.34	12.89
208	NASDAQ	AOSL	Wed, Feb 23, 2011	12.83	12.83	12.40	12.44
207	NASDAQ	AOSL	Tue, Feb 22, 2011	13.06	13.22	12.84	12.86
206	NASDAQ	AOSL	Fri, Feb 18, 2011	13.12	13.22	12.87	13.22
205	NASDAQ	AOSL	Thu, Feb 17, 2011	13.42	13.42	13.14	13.26
204	NASDAQ	AOSL	Wed, Feb 16, 2011	13.55	13.60	13.25	13.49
203	NASDAQ	AOSL	Tue, Feb 15, 2011	13.80	13.80	13.50	13.54
202	NASDAQ	AOSL	Mon, Feb 14, 2011	13.89	13.97	13.57	13.82
201	NASDAQ	AOSL	Fri, Feb 11, 2011	13.85	13.93	13.80	13.86
200	NASDAQ	AOSL	Thu, Feb 10, 2011	13.89	13.91	13.75	13.83
199	NASDAQ	AOSL	Wed, Feb 9, 2011	13.86	13.88	13.80	13.85
198	NASDAQ	AOSL	Tue, Feb 8, 2011	14.01	14.10	13.78	13.90
197	NASDAQ	AOSL	Mon, Feb 7, 2011	14.00	14.12	13.98	14.04
196	NASDAQ	AOSL	Fri, Feb 4, 2011	14.23	14.23	13.88	13.98
195	NASDAQ	AOSL	Thu, Feb 3, 2011	14.28	14.60	14.02	14.16
194	NASDAQ	AOSL	Wed, Feb 2, 2011	14.29	14.50	14.19	14.38
193	NASDAQ	AOSL	Tue, Feb 1, 2011	14.25	14.37	14.15	14.36
192	NASDAQ	AOSL	Mon, Jan 31, 2011	14.01	14.24	13.80	14.14
191	NASDAQ	AOSL	Fri, Jan 28, 2011	14.28	14.28	14.05	14.06
190	NASDAQ	AOSL	Thu, Jan 27, 2011	14.29	14.29	14.18	14.23
189	NASDAQ	AOSL	Wed, Jan 26, 2011	14.25	14.30	14.10	14.29
188	NASDAQ	AOSL	Tue, Jan 25, 2011	14.20	14.29	14.08	14.27
187	NASDAQ	AOSL	Mon, Jan 24, 2011	13.94	14.39	13.94	14.24
186	NASDAQ	AOSL	Fri, Jan 21, 2011	14.08	14.25	13.75	13.94
185	NASDAQ	AOSL	Thu, Jan 20, 2011	14.05	14.19	13.73	14.06
184	NASDAQ	AOSL	Wed, Jan 19, 2011	14.45	14.50	14.17	14.18
183	NASDAQ	AOSL	Tue, Jan 18, 2011	14.10	14.50	13.96	14.45
182	NASDAQ	AOSL	Fri, Jan 14, 2011	14.20	14.30	14.10	14.22
181	NASDAQ	AOSL	Thu, Jan 13, 2011	14.29	14.29	14.09	14.25
180	NASDAQ	AOSL	Wed, Jan 12, 2011	14.15	14.27	13.84	14.26
179	NASDAQ	AOSL	Tue, Jan 11, 2011	14.20	14.32	13.98	14.06
178	NASDAQ	AOSL	Mon, Jan 10, 2011	14.09	14.31	14.04	14.20
177	NASDAQ	AOSL	Fri, Jan 7, 2011	14.00	14.20	13.82	14.20
176	NASDAQ	AOSL	Thu, Jan 6, 2011	13.65	13.98	13.42	13.96
175	NASDAQ	AOSL	Wed, Jan 5, 2011	13.30	13.70	13.10	13.68
174	NASDAQ	AOSL	Tue, Jan 4, 2011	13.20	13.37	13.07	13.32
173	NASDAQ	AOSL	Mon, Jan 3, 2011	12.97	13.25	12.94	13.24
172	NASDAQ	AOSL	Fri, Dec 31, 2010	12.84	12.94	12.82	12.83
171	NASDAQ	AOSL	Thu, Dec 30, 2010	12.79	13.05	12.79	12.93
170	NASDAQ	AOSL	Wed, Dec 29, 2010	12.93	12.99	12.79	12.80
169	NASDAQ	AOSL	Tue, Dec 28, 2010	12.97	13.04	12.96	12.99
168	NASDAQ	AOSL	Mon, Dec 27, 2010	12.90	13.05	12.83	12.96
167	NASDAQ	AOSL	Thu, Dec 23, 2010	12.96	13.04	12.93	12.96
166	NASDAQ	AOSL	Wed, Dec 22, 2010	13.10	13.10	12.91	13.02
165	NASDAQ	AOSL	Tue, Dec 21, 2010	13.40	13.40	13.07	13.25
164	NASDAQ	AOSL	Mon, Dec 20, 2010	13.42	13.54	13.42	13.45
163	NASDAQ	AOSL	Fri, Dec 17, 2010	13.52	13.55	13.09	13.46
162	NASDAQ	AOSL	Thu, Dec 16, 2010	13.55	13.73	13.35	13.56
161	NASDAQ	AOSL	Wed, Dec 15, 2010	12.97	13.53	12.97	13.53
160	NASDAQ	AOSL	Tue, Dec 14, 2010	13.01	13.07	12.78	13.02
159	NASDAQ	AOSL	Mon, Dec 13, 2010	13.00	13.07	12.97	13.03
158	NASDAQ	AOSL	Fri, Dec 10, 2010	12.76	13.00	12.58	13.00
157	NASDAQ	AOSL	Thu, Dec 9, 2010	12.70	13.05	12.34	12.74
156	NASDAQ	AOSL	Wed, Dec 8, 2010	13.05	13.05	12.60	12.66
155	NASDAQ	AOSL	Tue, Dec 7, 2010	13.07	13.35	12.95	13.09
154	NASDAQ	AOSL	Mon, Dec 6, 2010	12.96	13.14	12.50	13.01
153	NASDAQ	AOSL	Fri, Dec 3, 2010	13.00	13.20	12.70	13.06
152	NASDAQ	AOSL	Thu, Dec 2, 2010	11.75	13.35	11.65	13.28
151	NASDAQ	AOSL	Wed, Dec 1, 2010	11.60	11.80	11.50	11.76
150	NASDAQ	AOSL	Tue, Nov 30, 2010	11.67	11.90	11.44	11.79
149	NASDAQ	AOSL	Mon, Nov 29, 2010	11.46	11.93	11.46	11.82
148	NASDAQ	AOSL	Fri, Nov 26, 2010	11.49	11.60	11.42	11.59
147	NASDAQ	AOSL	Wed, Nov 24, 2010	11.49	11.60	11.39	11.59
146	NASDAQ	AOSL	Tue, Nov 23, 2010	11.45	11.58	11.38	11.54
145	NASDAQ	AOSL	Mon, Nov 22, 2010	11.80	11.80	11.42	11.60
144	NASDAQ	AOSL	Fri, Nov 19, 2010	12.00	12.10	11.63	11.85
143	NASDAQ	AOSL	Thu, Nov 18, 2010	12.00	12.16	11.72	12.06
142	NASDAQ	AOSL	Wed, Nov 17, 2010	11.78	12.01	11.61	12.00
141	NASDAQ	AOSL	Tue, Nov 16, 2010	11.67	12.10	11.60	11.79
140	NASDAQ	AOSL	Mon, Nov 15, 2010	11.74	12.27	11.74	12.05
139	NASDAQ	AOSL	Fri, Nov 12, 2010	11.75	11.90	11.70	11.84
138	NASDAQ	AOSL	Thu, Nov 11, 2010	11.99	12.07	11.72	11.91
137	NASDAQ	AOSL	Wed, Nov 10, 2010	12.19	12.39	12.01	12.37
136	NASDAQ	AOSL	Tue, Nov 9, 2010	11.96	12.45	11.96	12.20
135	NASDAQ	AOSL	Mon, Nov 8, 2010	11.66	12.00	11.57	11.95
134	NASDAQ	AOSL	Fri, Nov 5, 2010	11.67	11.68	11.30	11.68
133	NASDAQ	AOSL	Thu, Nov 4, 2010	11.46	11.67	11.42	11.67
132	NASDAQ	AOSL	Wed, Nov 3, 2010	11.44	11.50	11.32	11.41
131	NASDAQ	AOSL	Tue, Nov 2, 2010	11.45	11.50	11.13	11.41
130	NASDAQ	AOSL	Mon, Nov 1, 2010	11.21	11.62	11.08	11.29
129	NASDAQ	AOSL	Fri, Oct 29, 2010	11.33	11.64	10.53	11.21
128	NASDAQ	AOSL	Thu, Oct 28, 2010	10.50	11.52	10.50	11.44
127	NASDAQ	AOSL	Wed, Oct 27, 2010	11.03	11.27	10.80	11.00
126	NASDAQ	AOSL	Tue, Oct 26, 2010	11.18	11.34	11.08	11.23
125	NASDAQ	AOSL	Mon, Oct 25, 2010	11.48	11.56	11.19	11.29
124	NASDAQ	AOSL	Fri, Oct 22, 2010	11.43	11.61	11.15	11.39
123	NASDAQ	AOSL	Thu, Oct 21, 2010	11.70	11.70	11.33	11.35
122	NASDAQ	AOSL	Wed, Oct 20, 2010	11.51	11.78	11.42	11.58
121	NASDAQ	AOSL	Tue, Oct 19, 2010	11.59	11.59	11.23	11.45
120	NASDAQ	AOSL	Mon, Oct 18, 2010	11.60	11.78	11.43	11.59
119	NASDAQ	AOSL	Fri, Oct 15, 2010	11.94	11.94	11.47	11.67
118	NASDAQ	AOSL	Thu, Oct 14, 2010	11.70	11.90	11.60	11.81
117	NASDAQ	AOSL	Wed, Oct 13, 2010	11.50	11.77	11.49	11.67
116	NASDAQ	AOSL	Tue, Oct 12, 2010	11.36	11.98	11.19	11.50
115	NASDAQ	AOSL	Mon, Oct 11, 2010	11.40	11.70	11.25	11.37
114	NASDAQ	AOSL	Fri, Oct 8, 2010	11.35	11.51	11.29	11.38
113	NASDAQ	AOSL	Thu, Oct 7, 2010	11.52	11.57	11.35	11.40
112	NASDAQ	AOSL	Wed, Oct 6, 2010	11.48	11.53	11.27	11.45
111	NASDAQ	AOSL	Tue, Oct 5, 2010	11.48	11.83	11.43	11.48
110	NASDAQ	AOSL	Mon, Oct 4, 2010	11.47	11.49	11.01	11.02
109	NASDAQ	AOSL	Fri, Oct 1, 2010	11.48	11.55	11.26	11.50
108	NASDAQ	AOSL	Thu, Sep 30, 2010	11.57	11.61	11.31	11.36
107	NASDAQ	AOSL	Wed, Sep 29, 2010	11.61	12.11	11.46	11.50
106	NASDAQ	AOSL	Tue, Sep 28, 2010	11.66	11.87	11.51	11.66
105	NASDAQ	AOSL	Mon, Sep 27, 2010	11.69	12.00	11.40	11.60
104	NASDAQ	AOSL	Fri, Sep 24, 2010	11.47	11.75	11.38	11.40
103	NASDAQ	AOSL	Thu, Sep 23, 2010	11.33	11.47	11.28	11.28
102	NASDAQ	AOSL	Wed, Sep 22, 2010	11.33	11.46	11.00	11.31
101	NASDAQ	AOSL	Tue, Sep 21, 2010	11.93	12.00	11.35	11.42
100	NASDAQ	AOSL	Mon, Sep 20, 2010	11.70	11.94	11.70	11.94
99	NASDAQ	AOSL	Fri, Sep 17, 2010	11.55	11.69	11.33	11.67
98	NASDAQ	AOSL	Thu, Sep 16, 2010	11.55	11.78	11.38	11.40
97	NASDAQ	AOSL	Wed, Sep 15, 2010	11.47	11.91	11.32	11.63
96	NASDAQ	AOSL	Tue, Sep 14, 2010	11.88	12.00	11.36	11.54
95	NASDAQ	AOSL	Mon, Sep 13, 2010	11.44	11.98	11.35	11.93
94	NASDAQ	AOSL	Fri, Sep 10, 2010	11.26	11.30	11.10	11.23
93	NASDAQ	AOSL	Thu, Sep 9, 2010	11.41	11.41	11.15	11.22
92	NASDAQ	AOSL	Wed, Sep 8, 2010	11.12	11.33	11.06	11.28
91	NASDAQ	AOSL	Tue, Sep 7, 2010	11.36	11.42	11.03	11.08
90	NASDAQ	AOSL	Fri, Sep 3, 2010	11.47	11.48	11.35	11.45
89	NASDAQ	AOSL	Thu, Sep 2, 2010	11.40	11.40	11.20	11.36
88	NASDAQ	AOSL	Wed, Sep 1, 2010	11.25	11.45	11.11	11.40
87	NASDAQ	AOSL	Tue, Aug 31, 2010	11.19	11.30	11.00	11.13
86	NASDAQ	AOSL	Mon, Aug 30, 2010	11.11	11.29	11.00	11.14
85	NASDAQ	AOSL	Fri, Aug 27, 2010	10.65	11.14	10.63	11.14
84	NASDAQ	AOSL	Thu, Aug 26, 2010	10.64	10.87	10.47	10.58
83	NASDAQ	AOSL	Wed, Aug 25, 2010	10.30	10.50	10.25	10.50
82	NASDAQ	AOSL	Tue, Aug 24, 2010	10.49	10.49	10.06	10.39
81	NASDAQ	AOSL	Mon, Aug 23, 2010	10.67	11.35	10.55	10.69
80	NASDAQ	AOSL	Fri, Aug 20, 2010	10.45	10.98	10.01	10.82
79	NASDAQ	AOSL	Thu, Aug 19, 2010	10.89	11.00	10.25	10.53
78	NASDAQ	AOSL	Wed, Aug 18, 2010	10.90	10.93	10.55	10.92
77	NASDAQ	AOSL	Tue, Aug 17, 2010	11.00	11.00	10.68	10.84
76	NASDAQ	AOSL	Mon, Aug 16, 2010	10.57	10.91	10.45	10.80
75	NASDAQ	AOSL	Fri, Aug 13, 2010	10.25	10.70	10.20	10.45
74	NASDAQ	AOSL	Thu, Aug 12, 2010	9.85	10.40	9.66	10.22
73	NASDAQ	AOSL	Wed, Aug 11, 2010	10.52	10.76	9.62	9.94
72	NASDAQ	AOSL	Tue, Aug 10, 2010	13.25	13.35	13.07	13.15
71	NASDAQ	AOSL	Mon, Aug 9, 2010	13.15	13.46	13.15	13.36
70	NASDAQ	AOSL	Fri, Aug 6, 2010	13.13	13.24	13.00	13.03
69	NASDAQ	AOSL	Thu, Aug 5, 2010	13.71	13.73	13.25	13.25
68	NASDAQ	AOSL	Wed, Aug 4, 2010	12.88	13.65	12.85	13.65
67	NASDAQ	AOSL	Tue, Aug 3, 2010	12.52	13.00	12.52	12.75
66	NASDAQ	AOSL	Mon, Aug 2, 2010	12.58	12.70	12.27	12.54
65	NASDAQ	AOSL	Fri, Jul 30, 2010	12.32	12.52	12.32	12.41
64	NASDAQ	AOSL	Thu, Jul 29, 2010	12.51	12.70	12.30	12.35
63	NASDAQ	AOSL	Wed, Jul 28, 2010	12.60	12.60	12.35	12.42
62	NASDAQ	AOSL	Tue, Jul 27, 2010	12.54	12.64	12.45	12.64
61	NASDAQ	AOSL	Mon, Jul 26, 2010	12.85	12.85	12.40	12.47
60	NASDAQ	AOSL	Fri, Jul 23, 2010	12.74	12.83	12.54	12.81
59	NASDAQ	AOSL	Thu, Jul 22, 2010	12.68	12.85	12.53	12.82
58	NASDAQ	AOSL	Wed, Jul 21, 2010	13.00	13.00	12.50	12.53
57	NASDAQ	AOSL	Tue, Jul 20, 2010	13.15	13.30	12.66	12.99
56	NASDAQ	AOSL	Mon, Jul 19, 2010	13.08	13.29	12.99	13.14
55	NASDAQ	AOSL	Fri, Jul 16, 2010	13.08	13.41	13.00	13.06
54	NASDAQ	AOSL	Thu, Jul 15, 2010	13.40	13.40	13.10	13.17
53	NASDAQ	AOSL	Wed, Jul 14, 2010	13.50	13.71	13.25	13.30
52	NASDAQ	AOSL	Tue, Jul 13, 2010	13.23	13.40	13.13	13.39
51	NASDAQ	AOSL	Mon, Jul 12, 2010	12.68	13.31	12.68	13.13
50	NASDAQ	AOSL	Fri, Jul 9, 2010	12.80	12.83	12.41	12.69
49	NASDAQ	AOSL	Thu, Jul 8, 2010	13.32	13.32	12.75	12.78
48	NASDAQ	AOSL	Wed, Jul 7, 2010	13.48	13.56	13.15	13.25
47	NASDAQ	AOSL	Tue, Jul 6, 2010	13.51	13.61	13.39	13.43
46	NASDAQ	AOSL	Fri, Jul 2, 2010	13.51	13.91	13.42	13.56
45	NASDAQ	AOSL	Thu, Jul 1, 2010	13.83	13.85	13.30	13.44
44	NASDAQ	AOSL	Wed, Jun 30, 2010	14.01	14.01	13.78	13.81
43	NASDAQ	AOSL	Tue, Jun 29, 2010	14.03	14.03	13.80	13.91
42	NASDAQ	AOSL	Mon, Jun 28, 2010	13.98	14.20	13.88	14.14
41	NASDAQ	AOSL	Fri, Jun 25, 2010	14.55	14.55	13.75	13.80
40	NASDAQ	AOSL	Thu, Jun 24, 2010	14.63	15.00	14.34	14.46
39	NASDAQ	AOSL	Wed, Jun 23, 2010	14.66	15.04	14.51	14.73
38	NASDAQ	AOSL	Tue, Jun 22, 2010	14.72	15.00	14.70	14.72
37	NASDAQ	AOSL	Mon, Jun 21, 2010	14.86	15.10	14.56	14.78
36	NASDAQ	AOSL	Fri, Jun 18, 2010	14.87	14.98	14.67	14.75
35	NASDAQ	AOSL	Thu, Jun 17, 2010	14.72	15.05	14.71	14.79
34	NASDAQ	AOSL	Wed, Jun 16, 2010	14.50	14.90	14.35	14.71
33	NASDAQ	AOSL	Tue, Jun 15, 2010	14.51	14.68	14.36	14.57
32	NASDAQ	AOSL	Mon, Jun 14, 2010	14.32	14.90	14.32	14.50
31	NASDAQ	AOSL	Fri, Jun 11, 2010	14.26	14.52	14.26	14.38
30	NASDAQ	AOSL	Thu, Jun 10, 2010	14.31	14.49	14.06	14.24
29	NASDAQ	AOSL	Wed, Jun 9, 2010	14.42	14.50	13.95	14.00
28	NASDAQ	AOSL	Tue, Jun 8, 2010	14.53	15.00	14.23	14.41
27	NASDAQ	AOSL	Mon, Jun 7, 2010	15.00	15.52	14.35	14.48
26	NASDAQ	AOSL	Fri, Jun 4, 2010	14.98	15.34	14.51	15.01
25	NASDAQ	AOSL	Thu, Jun 3, 2010	15.23	15.50	15.12	15.35
24	NASDAQ	AOSL	Wed, Jun 2, 2010	15.00	15.42	15.00	15.28
23	NASDAQ	AOSL	Tue, Jun 1, 2010	14.72	15.00	14.72	14.95
22	NASDAQ	AOSL	Fri, May 28, 2010	15.00	15.00	14.54	14.89
21	NASDAQ	AOSL	Thu, May 27, 2010	14.25	15.10	14.16	15.01
20	NASDAQ	AOSL	Wed, May 26, 2010	13.90	14.25	13.85	13.90
19	NASDAQ	AOSL	Tue, May 25, 2010	14.12	14.50	13.77	13.85
18	NASDAQ	AOSL	Mon, May 24, 2010	14.67	14.80	14.47	14.47
17	NASDAQ	AOSL	Fri, May 21, 2010	14.06	15.00	14.01	14.78
16	NASDAQ	AOSL	Thu, May 20, 2010	14.58	14.89	14.10	14.26
15	NASDAQ	AOSL	Wed, May 19, 2010	14.25	14.85	14.13	14.75
14	NASDAQ	AOSL	Tue, May 18, 2010	14.11	14.52	13.91	14.45
13	NASDAQ	AOSL	Mon, May 17, 2010	14.64	14.79	13.80	14.11
12	NASDAQ	AOSL	Fri, May 14, 2010	15.10	15.20	14.70	14.70
11	NASDAQ	AOSL	Thu, May 13, 2010	15.57	15.63	15.10	15.10
10	NASDAQ	AOSL	Wed, May 12, 2010	15.00	15.59	15.00	15.41
9	NASDAQ	AOSL	Tue, May 11, 2010	14.84	15.30	14.75	15.00
8	NASDAQ	AOSL	Mon, May 10, 2010	15.48	15.97	14.55	14.84
7	NASDAQ	AOSL	Fri, May 7, 2010	15.25	15.30	14.03	14.50
6	NASDAQ	AOSL	Thu, May 6, 2010	16.93	16.98	14.74	15.25
5	NASDAQ	AOSL	Wed, May 5, 2010	17.25	17.50	16.52	16.70
4	NASDAQ	AOSL	Tue, May 4, 2010	17.99	17.99	17.07	17.33
3	NASDAQ	AOSL	Mon, May 3, 2010	18.00	18.20	17.76	17.90
2	NASDAQ	AOSL	Fri, Apr 30, 2010	17.75	17.94	17.25	17.91
1	NASDAQ	AOSL	Thu, Apr 29, 2010	18.11	18.44	17.06	17.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Alpha & Omega Semiconductor Ltd NASDAQ:AOSL 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